KissMeData/225590/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,204200,100697878,1352,1352,1352,1352,2844
20231031,204100,100697878,1352,1352,1352,1352,0
20231031,204000,100697878,1352,1352,1352,1352,0
20231031,203900,100697878,1352,1352,1352,1352,0
20231031,203800,100697878,1352,1352,1352,1352,0
20231031,203700,100697878,1352,1352,1352,1352,0
20231031,203600,100697878,1352,1352,1352,1352,0
20231031,203500,100697878,1352,1352,1352,1352,0
20231031,203400,100697878,1352,1352,1352,1352,0
20231031,203300,100697878,1352,1352,1352,1352,0
20231031,203200,100697878,1352,1352,1352,1352,0
20231031,203100,100697878,1352,1352,1352,1352,0
20231031,203000,100697878,1352,1352,1352,1352,0
20231031,202900,100697878,1352,1352,1352,1352,0
20231031,202800,100697878,1352,1352,1352,1352,0
20231031,202700,100697878,1352,1352,1352,1352,0
20231031,202600,100697878,1352,1352,1352,1352,0
20231031,202500,100697878,1352,1352,1352,1352,0
20231031,202400,100697878,1352,1352,1352,1352,0
20231031,202300,100697878,1352,1352,1352,1352,0
20231031,202200,100697878,1352,1352,1352,1352,0
20231031,202100,100697878,1352,1352,1352,1352,0
20231031,202000,100697878,1352,1352,1352,1352,0
20231031,201900,100697878,1352,1352,1352,1352,0
20231031,201800,100697878,1352,1352,1352,1352,0
20231031,201700,100697878,1352,1352,1352,1352,0
20231031,201600,100697878,1352,1352,1352,1352,0
20231031,201500,100697878,1352,1352,1352,1352,0
20231031,201400,100697878,1352,1352,1352,1352,0
20231031,201300,100697878,1352,1352,1352,1352,0
20231031,201200,100697878,1352,1352,1352,1352,2844
20231031,201100,100697878,1352,1352,1352,1352,0
20231031,201000,100697878,1352,1352,1352,1352,0
20231031,200900,100697878,1352,1352,1352,1352,0
20231031,200800,100697878,1352,1352,1352,1352,0
20231031,200700,100697878,1352,1352,1352,1352,0
20231031,200600,100697878,1352,1352,1352,1352,0
20231031,200500,100697878,1352,1352,1352,1352,0
20231031,200400,100697878,1352,1352,1352,1352,0
20231031,200300,100697878,1352,1352,1352,1352,0
20231031,200200,100697878,1352,1352,1352,1352,0
20231031,200100,100697878,1352,1352,1352,1352,0
20231031,200000,100697878,1352,1352,1352,1352,0
20231031,195900,100697878,1352,1352,1352,1352,0
20231031,195800,100697878,1352,1352,1352,1352,0
20231031,195700,100697878,1352,1352,1352,1352,0
20231031,195600,100697878,1352,1352,1352,1352,0
20231031,195500,100697878,1352,1352,1352,1352,0
20231031,195400,100697878,1352,1352,1352,1352,0
20231031,195300,100697878,1352,1352,1352,1352,0
20231031,195200,100697878,1352,1352,1352,1352,0
20231031,195100,100697878,1352,1352,1352,1352,0
20231031,195000,100697878,1352,1352,1352,1352,0
20231031,194900,100697878,1352,1352,1352,1352,0
20231031,194800,100697878,1352,1352,1352,1352,0
20231031,194700,100697878,1352,1352,1352,1352,0
20231031,194600,100697878,1352,1352,1352,1352,0
20231031,194500,100697878,1352,1352,1352,1352,0
20231031,194400,100697878,1352,1352,1352,1352,0
20231031,194300,100697878,1352,1352,1352,1352,0
20231031,194200,100697878,1352,1352,1352,1352,2844
20231031,194100,100697878,1352,1352,1352,1352,0
20231031,194000,100697878,1352,1352,1352,1352,0
20231031,193900,100697878,1352,1352,1352,1352,0
20231031,193800,100697878,1352,1352,1352,1352,0
20231031,193700,100697878,1352,1352,1352,1352,0
20231031,193600,100697878,1352,1352,1352,1352,0
20231031,193500,100697878,1352,1352,1352,1352,0
20231031,193400,100697878,1352,1352,1352,1352,0
20231031,193300,100697878,1352,1352,1352,1352,0
20231031,193200,100697878,1352,1352,1352,1352,0
20231031,193100,100697878,1352,1352,1352,1352,0
20231031,193000,100697878,1352,1352,1352,1352,0
20231031,192900,100697878,1352,1352,1352,1352,0
20231031,192800,100697878,1352,1352,1352,1352,0
20231031,192700,100697878,1352,1352,1352,1352,0
20231031,192600,100697878,1352,1352,1352,1352,0
20231031,192500,100697878,1352,1352,1352,1352,0
20231031,192400,100697878,1352,1352,1352,1352,0
20231031,192300,100697878,1352,1352,1352,1352,0
20231031,192200,100697878,1352,1352,1352,1352,0
20231031,192100,100697878,1352,1352,1352,1352,0
20231031,192000,100697878,1352,1352,1352,1352,0
20231031,191900,100697878,1352,1352,1352,1352,0
20231031,191800,100697878,1352,1352,1352,1352,0
20231031,191700,100697878,1352,1352,1352,1352,0
20231031,191600,100697878,1352,1352,1352,1352,0
20231031,191500,100697878,1352,1352,1352,1352,0
20231031,191400,100697878,1352,1352,1352,1352,0
20231031,191300,100697878,1352,1352,1352,1352,0
20231031,191200,100697878,1352,1352,1352,1352,2844
20231031,191100,100697878,1352,1352,1352,1352,0
20231031,191000,100697878,1352,1352,1352,1352,0
20231031,190900,100697878,1352,1352,1352,1352,0
20231031,190800,100697878,1352,1352,1352,1352,0
20231031,190700,100697878,1352,1352,1352,1352,0
20231031,190600,100697878,1352,1352,1352,1352,0
20231031,190500,100697878,1352,1352,1352,1352,0
20231031,190400,100697878,1352,1352,1352,1352,0
20231031,190300,100697878,1352,1352,1352,1352,0
20231031,190200,100697878,1352,1352,1352,1352,0
20231031,190100,100697878,1352,1352,1352,1352,0
20231031,190000,100697878,1352,1352,1352,1352,0
20231031,185900,100697878,1352,1352,1352,1352,0
20231031,185800,100697878,1352,1352,1352,1352,0
20231031,185700,100697878,1352,1352,1352,1352,0
20231031,185600,100697878,1352,1352,1352,1352,0
20231031,185500,100697878,1352,1352,1352,1352,0
20231031,185400,100697878,1352,1352,1352,1352,0
20231031,185300,100697878,1352,1352,1352,1352,0
20231031,185200,100697878,1352,1352,1352,1352,0
20231031,185100,100697878,1352,1352,1352,1352,0
20231031,185000,100697878,1352,1352,1352,1352,0
20231031,184900,100697878,1352,1352,1352,1352,0
20231031,184800,100697878,1352,1352,1352,1352,0
20231031,184700,100697878,1352,1352,1352,1352,0
20231031,184600,100697878,1352,1352,1352,1352,0
20231031,184500,100697878,1352,1352,1352,1352,0
20231031,184400,100697878,1352,1352,1352,1352,0
20231031,184300,100697878,1352,1352,1352,1352,0
20231031,184200,100697878,1352,1352,1352,1352,2844
20231031,184100,100697878,1352,1352,1352,1352,0
20231031,184000,100697878,1352,1352,1352,1352,0
20231031,183900,100697878,1352,1352,1352,1352,0
20231031,183800,100697878,1352,1352,1352,1352,0
20231031,183700,100697878,1352,1352,1352,1352,0
20231031,183600,100697878,1352,1352,1352,1352,0
20231031,183500,100697878,1352,1352,1352,1352,0
20231031,183400,100697878,1352,1352,1352,1352,0
20231031,183300,100697878,1352,1352,1352,1352,0
20231031,183200,100697878,1352,1352,1352,1352,0
20231031,183100,100697878,1352,1352,1352,1352,0
20231031,183000,100697878,1352,1352,1352,1352,0
20231031,182900,100697878,1352,1352,1352,1352,0
20231031,182800,100697878,1352,1352,1352,1352,0
20231031,182700,100697878,1352,1352,1352,1352,0
20231031,182600,100697878,1352,1352,1352,1352,0
20231031,182500,100697878,1352,1352,1352,1352,0
20231031,182400,100697878,1352,1352,1352,1352,0
20231031,182300,100697878,1352,1352,1352,1352,0
20231031,182200,100697878,1352,1352,1352,1352,0
20231031,182100,100697878,1352,1352,1352,1352,0
20231031,182000,100697878,1352,1352,1352,1352,0
20231031,181900,100697878,1352,1352,1352,1352,0
20231031,181800,100697878,1352,1352,1352,1352,0
20231031,181700,100697878,1352,1352,1352,1352,0
20231031,181600,100697878,1352,1352,1352,1352,0
20231031,181500,100697878,1352,1352,1352,1352,0
20231031,181400,100697878,1352,1352,1352,1352,0
20231031,181300,100697878,1352,1352,1352,1352,0
20231031,181200,100697878,1352,1352,1352,1352,2844
20231031,181100,100697878,1352,1352,1352,1352,0
20231031,181000,100697878,1352,1352,1352,1352,0
20231031,180900,100697878,1352,1352,1352,1352,0
20231031,180800,100697878,1352,1352,1352,1352,0
20231031,180700,100697878,1352,1352,1352,1352,0
20231031,180600,100697878,1352,1352,1352,1352,0
20231031,180500,100697878,1352,1352,1352,1352,0
20231031,180400,100697878,1352,1352,1352,1352,0
20231031,180300,100697878,1352,1352,1352,1352,0
20231031,180200,100697878,1352,1352,1352,1352,0
20231031,180100,100697878,1352,1352,1352,1352,0
20231031,180000,100697878,1352,1352,1352,1352,0
20231031,175900,100697878,1352,1352,1352,1352,0
20231031,175800,100697878,1352,1352,1352,1352,0
20231031,175700,100697878,1352,1352,1352,1352,0
20231031,175600,100697878,1352,1352,1352,1352,0
20231031,175500,100697878,1352,1352,1352,1352,0
20231031,175400,100697878,1352,1352,1352,1352,0
20231031,175300,100697878,1352,1352,1352,1352,0
20231031,175200,100697878,1352,1352,1352,1352,0
20231031,175100,100697878,1352,1352,1352,1352,0
20231031,175000,100697878,1352,1352,1352,1352,0
20231031,174900,100697878,1352,1352,1352,1352,0
20231031,174800,100697878,1352,1352,1352,1352,0
20231031,174700,100697878,1352,1352,1352,1352,0
20231031,174600,100697878,1352,1352,1352,1352,0
20231031,174500,100697878,1352,1352,1352,1352,0
20231031,174400,100697878,1352,1352,1352,1352,0
20231031,174300,100697878,1352,1352,1352,1352,0
20231031,174200,100697878,1352,1352,1352,1352,2844
20231031,174100,100697878,1352,1352,1352,1352,0
20231031,174000,100697878,1352,1352,1352,1352,0
20231031,173900,100697878,1352,1352,1352,1352,0
20231031,173800,100697878,1352,1352,1352,1352,0
20231031,173700,100697878,1352,1352,1352,1352,0
20231031,173600,100697878,1352,1352,1352,1352,0
20231031,173500,100697878,1352,1352,1352,1352,0
20231031,173400,100697878,1352,1352,1352,1352,0
20231031,173300,100697878,1352,1352,1352,1352,0
20231031,173200,100697878,1352,1352,1352,1352,0
20231031,173100,100697878,1352,1352,1352,1352,0
20231031,173000,100697878,1352,1352,1352,1352,0
20231031,172900,100697878,1352,1352,1352,1352,0
20231031,172800,100697878,1352,1352,1352,1352,0
20231031,172700,100697878,1352,1352,1352,1352,0
20231031,172600,100697878,1352,1352,1352,1352,0
20231031,172500,100697878,1352,1352,1352,1352,0
20231031,172400,100697878,1352,1352,1352,1352,0
20231031,172300,100697878,1352,1352,1352,1352,0
20231031,172200,100697878,1352,1352,1352,1352,0
20231031,172100,100697878,1352,1352,1352,1352,0
20231031,172000,100697878,1352,1352,1352,1352,0
20231031,171900,100697878,1352,1352,1352,1352,0
20231031,171800,100697878,1352,1352,1352,1352,0
20231031,171700,100697878,1352,1352,1352,1352,0
20231031,171600,100697878,1352,1352,1352,1352,0
20231031,171500,100697878,1352,1352,1352,1352,0
20231031,171400,100697878,1352,1352,1352,1352,0
20231031,171300,100697878,1352,1352,1352,1352,0
20231031,171200,100697878,1352,1352,1352,1352,2844
20231031,171100,100697878,1352,1352,1352,1352,0
20231031,171000,100697878,1352,1352,1352,1352,0
20231031,170900,100697878,1352,1352,1352,1352,0
20231031,170800,100697878,1352,1352,1352,1352,0
20231031,170700,100697878,1352,1352,1352,1352,0
20231031,170600,100697878,1352,1352,1352,1352,0
20231031,170500,100697878,1352,1352,1352,1352,0
20231031,170400,100697878,1352,1352,1352,1352,0
20231031,170300,100697878,1352,1352,1352,1352,0
20231031,170200,100697878,1352,1352,1352,1352,0
20231031,170100,100697878,1352,1352,1352,1352,0
20231031,170000,100697878,1352,1352,1352,1352,0
20231031,165900,100697878,1352,1352,1352,1352,0
20231031,165800,100697878,1352,1352,1352,1352,0
20231031,165700,100697878,1352,1352,1352,1352,0
20231031,165600,100697878,1352,1352,1352,1352,0
20231031,165500,100697878,1352,1352,1352,1352,0
20231031,165400,100697878,1352,1352,1352,1352,0
20231031,165300,100697878,1352,1352,1352,1352,0
20231031,165200,100697878,1352,1352,1352,1352,0
20231031,165100,100697878,1352,1352,1352,1352,0
20231031,165000,100697878,1352,1352,1352,1352,0
20231031,164900,100697878,1352,1352,1352,1352,0
20231031,164800,100697878,1352,1352,1352,1352,0
20231031,164700,100697878,1352,1352,1352,1352,0
20231031,164600,100697878,1352,1352,1352,1352,0
20231031,164500,100697878,1352,1352,1352,1352,0
20231031,164400,100697878,1352,1352,1352,1352,0
20231031,164300,100697878,1352,1352,1352,1352,0
20231031,164200,100697878,1352,1352,1352,1352,2844
20231031,164100,100697878,1352,1352,1352,1352,0
20231031,164000,100697878,1352,1352,1352,1352,0
20231031,163900,100697878,1352,1352,1352,1352,0
20231031,163800,100697878,1352,1352,1352,1352,0
20231031,163700,100697878,1352,1352,1352,1352,0
20231031,163600,100697878,1352,1352,1352,1352,0
20231031,163500,100697878,1352,1352,1352,1352,0
20231031,163400,100697878,1352,1352,1352,1352,0
20231031,163300,100697878,1352,1352,1352,1352,0
20231031,163200,100697878,1352,1352,1352,1352,0
20231031,163100,100697878,1352,1352,1352,1352,0
20231031,163000,100697878,1352,1352,1352,1352,0
20231031,162900,100697878,1352,1352,1352,1352,0
20231031,162800,100697878,1352,1352,1352,1352,0
20231031,162700,100697878,1352,1352,1352,1352,0
20231031,162600,100697878,1352,1352,1352,1352,0
20231031,162500,100697878,1352,1352,1352,1352,0
20231031,162400,100697878,1352,1352,1352,1352,0
20231031,162300,100697878,1352,1352,1352,1352,0
20231031,162200,100697878,1352,1352,1352,1352,0
20231031,162100,100697878,1352,1352,1352,1352,0
20231031,162000,100697878,1352,1352,1352,1352,0
20231031,161900,100697878,1352,1352,1352,1352,0
20231031,161800,100697878,1352,1352,1352,1352,0
20231031,161700,100697878,1352,1352,1352,1352,0
20231031,161600,100697878,1352,1352,1352,1352,0
20231031,161500,100697878,1352,1352,1352,1352,0
20231031,161400,100697878,1352,1352,1352,1352,0
20231031,161300,100697878,1352,1352,1352,1352,0
20231031,161200,100697878,1352,1352,1352,1352,2844
20231031,161100,100697878,1352,1352,1352,1352,0
20231031,161000,100697878,1352,1352,1352,1352,0
20231031,160900,100697878,1352,1352,1352,1352,0
20231031,160800,100697878,1352,1352,1352,1352,0
20231031,160700,100697878,1352,1352,1352,1352,0
20231031,160600,100697878,1352,1352,1352,1352,0
20231031,160500,100697878,1352,1352,1352,1352,0
20231031,160400,100697878,1352,1352,1352,1352,0
20231031,160300,100697878,1352,1352,1352,1352,0
20231031,160200,100697878,1352,1352,1352,1352,0
20231031,160100,100697878,1352,1352,1352,1352,0
20231031,160000,100697878,1352,1352,1352,1352,0
20231031,155900,100697878,1352,1352,1352,1352,0
20231031,155800,100697878,1352,1352,1352,1352,0
20231031,155700,100697878,1352,1352,1352,1352,0
20231031,155600,100697878,1352,1352,1352,1352,0
20231031,155500,100697878,1352,1352,1352,1352,0
20231031,155400,100697878,1352,1352,1352,1352,0
20231031,155300,100697878,1352,1352,1352,1352,0
20231031,155200,100697878,1352,1352,1352,1352,0
20231031,155100,100697878,1352,1352,1352,1352,0
20231031,155000,100697878,1352,1352,1352,1352,0
20231031,154900,100697878,1352,1352,1352,1352,0
20231031,154800,100697878,1352,1352,1352,1352,0
20231031,154700,100697878,1352,1352,1352,1352,0
20231031,154600,100697878,1352,1352,1352,1352,0
20231031,154500,100697878,1352,1352,1352,1352,0
20231031,154400,100697878,1352,1352,1352,1352,0
20231031,154300,100697878,1352,1352,1352,1352,0
20231031,154200,100697878,1352,1352,1352,1352,2844
20231031,154100,100697878,1352,1352,1352,1352,0
20231031,154000,100697878,1352,1352,1352,1352,0
20231031,153900,100697878,1352,1352,1352,1352,0
20231031,153800,100697878,1352,1352,1352,1352,0
20231031,153700,100697878,1352,1352,1352,1352,0
20231031,153600,100697878,1352,1352,1352,1352,0
20231031,153500,100697878,1352,1352,1352,1352,0
20231031,153400,100697878,1352,1352,1352,1352,0
20231031,153300,100697878,1352,1352,1352,1352,0
20231031,153200,100697878,1352,1352,1352,1352,0
20231031,153100,100697878,1352,1352,1352,1352,0
20231031,153000,100697878,1352,1352,1352,1352,2844
20231031,152900,96852790,1345,1345,1345,1345,0
20231031,152800,96852790,1345,1345,1345,1345,0
20231031,152700,96852790,1345,1345,1345,1345,0
20231031,152600,96852790,1345,1345,1345,1345,0
20231031,152500,96852790,1345,1345,1345,1345,0
20231031,152400,96852790,1345,1345,1345,1345,0
20231031,152300,96852790,1345,1345,1345,1345,0
20231031,152200,96852790,1345,1345,1345,1345,0
20231031,152100,96852790,1345,1345,1345,1345,0
20231031,152000,96852790,1345,1345,1345,1345,0
20231031,151900,96852790,1345,1345,1345,1345,0
20231031,151800,96852790,1345,1345,1345,1345,0
20231031,151700,96852790,1345,1345,1345,1345,8
20231031,151600,96842030,1352,1352,1352,1352,30
20231031,151500,96801470,1352,1352,1352,1352,0
20231031,151400,96801470,1352,1352,1352,1352,0
20231031,151300,96801470,1352,1349,1352,1349,102
20231031,151200,96663603,1345,1345,1345,1345,0
20231031,151100,96663603,1345,1345,1345,1345,0
20231031,151000,96663603,1345,1345,1345,1345,7
20231031,150900,96654188,1352,1352,1352,1352,0
20231031,150800,96654188,1352,1352,1352,1352,0
20231031,150700,96654188,1352,1352,1352,1352,30
20231031,150600,96613628,1353,1353,1353,1353,273
20231031,150500,96244259,1353,1347,1353,1347,1385
20231031,150400,94376006,1345,1345,1345,1345,0
20231031,150300,94376006,1345,1345,1345,1345,7
20231031,150200,94366591,1346,1346,1346,1346,8
20231031,150100,94355823,1347,1347,1347,1347,0
20231031,150000,94355823,1347,1347,1347,1347,0
20231031,145900,94355823,1347,1347,1347,1347,0
20231031,145800,94355823,1347,1347,1347,1347,61
20231031,145700,94273656,1346,1346,1346,1346,251
20231031,145600,93935810,1346,1346,1346,1346,2072
20231031,145500,91146898,1346,1346,1346,1346,7
20231031,145400,91137476,1346,1346,1346,1346,0
20231031,145300,91137476,1346,1346,1346,1346,160
20231031,145200,90922116,1346,1346,1346,1346,27
20231031,145100,90885774,1346,1346,1346,1346,0
20231031,145000,90885774,1346,1347,1347,1346,197
20231031,144900,90620427,1346,1346,1346,1346,0
20231031,144800,90620427,1346,1346,1346,1346,7
20231031,144700,90611005,1346,1346,1346,1346,0
20231031,144600,90611005,1346,1346,1346,1346,0
20231031,144500,90611005,1346,1346,1346,1346,59
20231031,144400,90531591,1349,1349,1349,1349,0
20231031,144300,90531591,1349,1349,1349,1349,0
20231031,144200,90531591,1349,1349,1349,1349,0
20231031,144100,90531591,1349,1349,1349,1349,255
20231031,144000,90187596,1350,1350,1350,1350,0
20231031,143900,90187596,1350,1350,1350,1350,2
20231031,143800,90184896,1347,1347,1347,1347,0
20231031,143700,90184896,1347,1347,1347,1347,61
20231031,143600,90102729,1346,1346,1346,1346,0
20231031,143500,90102729,1346,1346,1346,1346,52
20231031,143400,90032737,1346,1346,1346,1346,7
20231031,143300,90023315,1346,1346,1346,1346,1
20231031,143200,90021969,1346,1346,1346,1346,0
20231031,143100,90021969,1346,1346,1346,1346,47
20231031,143000,89958707,1346,1346,1346,1346,0
20231031,142900,89958707,1346,1346,1346,1346,0
20231031,142800,89958707,1346,1345,1346,1345,154
20231031,142700,89751516,1345,1345,1345,1345,8
20231031,142600,89740756,1346,1346,1346,1346,0
20231031,142500,89740756,1346,1346,1346,1346,93
20231031,142400,89615578,1346,1346,1346,1346,7
20231031,142300,89606156,1346,1346,1346,1346,41
20231031,142200,89550970,1346,1346,1346,1346,0
20231031,142100,89550970,1346,1346,1346,1346,7
20231031,142000,89541548,1345,1345,1345,1345,0
20231031,141900,89541548,1345,1345,1345,1345,0
20231031,141800,89541548,1345,1345,1345,1345,14
20231031,141700,89522718,1345,1345,1345,1345,0
20231031,141600,89522718,1345,1345,1345,1345,0
20231031,141500,89522718,1345,1345,1345,1345,0
20231031,141400,89522718,1345,1345,1345,1345,0
20231031,141300,89522718,1345,1345,1345,1345,0
20231031,141200,89522718,1345,1345,1345,1345,7
20231031,141100,89513303,1356,1356,1356,1356,0
20231031,141000,89513303,1356,1348,1356,1348,255
20231031,140900,89167797,1350,1350,1350,1350,0
20231031,140800,89167797,1350,1350,1350,1350,0
20231031,140700,89167797,1350,1350,1350,1350,0
20231031,140600,89167797,1350,1349,1350,1349,160
20231031,140500,88951845,1350,1350,1350,1350,60
20231031,140400,88870845,1356,1356,1356,1356,0
20231031,140300,88870845,1356,1356,1356,1356,0
20231031,140200,88870845,1356,1356,1356,1356,0
20231031,140100,88870845,1356,1348,1356,1348,94
20231031,140000,88743640,1348,1348,1348,1348,47
20231031,135900,88680284,1348,1348,1348,1348,7
20231031,135800,88670848,1348,1348,1348,1348,7
20231031,135700,88661412,1349,1349,1349,1349,0
20231031,135600,88661412,1349,1349,1349,1349,7
20231031,135500,88651969,1349,1349,1349,1349,70
20231031,135400,88557539,1347,1347,1347,1347,7
20231031,135300,88548110,1351,1351,1351,1351,0
20231031,135200,88548110,1351,1351,1351,1351,0
20231031,135100,88548110,1351,1351,1351,1351,77
20231031,135000,88444083,1353,1353,1353,1353,0
20231031,134900,88444083,1353,1353,1353,1353,0
20231031,134800,88444083,1353,1353,1353,1353,77
20231031,134700,88339902,1346,1346,1346,1346,75
20231031,134600,88238952,1346,1346,1346,1346,0
20231031,134500,88238952,1346,1355,1355,1346,147
20231031,134400,88040342,1347,1347,1347,1347,0
20231031,134300,88040342,1347,1347,1347,1347,1
20231031,134200,88038995,1356,1356,1356,1356,0
20231031,134100,88038995,1356,1356,1356,1356,77
20231031,134000,87934583,1357,1357,1357,1357,72
20231031,133900,87836879,1358,1351,1358,1351,255
20231031,133800,87490693,1352,1352,1352,1352,77
20231031,133700,87386589,1351,1351,1351,1351,0
20231031,133600,87386589,1351,1351,1351,1351,72
20231031,133500,87289317,1354,1354,1354,1354,77
20231031,133400,87185059,1354,1354,1354,1354,0
20231031,133300,87185059,1354,1347,1354,1347,121
20231031,133200,87021583,1346,1346,1346,1346,0
20231031,133100,87021583,1346,1346,1347,1346,60
20231031,133000,86940813,1346,1346,1346,1346,97
20231031,132900,86810251,1345,1345,1345,1345,0
20231031,132800,86810251,1345,1344,1345,1344,22
20231031,132700,86780668,1345,1345,1345,1345,0
20231031,132600,86780668,1345,1345,1345,1345,73
20231031,132500,86682483,1344,1344,1344,1344,7
20231031,132400,86673075,1345,1345,1345,1345,139
20231031,132300,86486120,1345,1346,1346,1345,86
20231031,132200,86370377,1345,1345,1345,1345,0
20231031,132100,86370377,1345,1345,1345,1345,71
20231031,132000,86274882,1345,1345,1345,1345,3
20231031,131900,86270847,1345,1345,1345,1345,11
20231031,131800,86256052,1338,1338,1338,1338,150
20231031,131700,86055352,1347,1347,1347,1347,0
20231031,131600,86055352,1347,1347,1347,1347,73
20231031,131500,85957021,1340,1340,1340,1340,0
20231031,131400,85957021,1340,1346,1346,1340,274
20231031,131300,85589416,1358,1346,1359,1346,2193
20231031,131200,82621501,1348,1348,1348,1348,0
20231031,131100,82621501,1348,1348,1348,1348,0
20231031,131000,82621501,1348,1348,1348,1348,73
20231031,130900,82523097,1349,1349,1349,1349,0
20231031,130800,82523097,1349,1347,1349,1347,255
20231031,130700,82179224,1338,1338,1338,1338,0
20231031,130600,82179224,1338,1338,1338,1338,0
20231031,130500,82179224,1338,1339,1339,1338,70
20231031,130400,82085497,1349,1347,1349,1347,1121
20231031,130300,80573898,1349,1349,1349,1349,0
20231031,130200,80573898,1349,1349,1349,1349,0
20231031,130100,80573898,1349,1339,1349,1339,1957
20231031,130000,77948067,1338,1338,1338,1338,7
20231031,125900,77938701,1338,1338,1338,1338,0
20231031,125800,77938701,1338,1338,1338,1338,0
20231031,125700,77938701,1338,1338,1338,1338,0
20231031,125600,77938701,1338,1338,1338,1338,47
20231031,125500,77875815,1338,1338,1338,1338,0
20231031,125400,77875815,1338,1338,1338,1338,0
20231031,125300,77875815,1338,1338,1338,1338,7
20231031,125200,77866449,1339,1339,1339,1339,29
20231031,125100,77827618,1338,1338,1338,1338,40
20231031,125000,77774098,1338,1338,1338,1338,0
20231031,124900,77774098,1338,1338,1338,1338,8
20231031,124800,77763394,1338,1338,1338,1338,6
20231031,124700,77755366,1338,1338,1338,1338,1
20231031,124600,77754028,1337,1337,1337,1337,40
20231031,124500,77700548,1337,1337,1337,1337,7
20231031,124400,77691189,1339,1339,1339,1339,0
20231031,124300,77691189,1339,1339,1339,1339,0
20231031,124200,77691189,1339,1339,1339,1339,0
20231031,124100,77691189,1339,1339,1339,1339,4
20231031,124000,77685833,1339,1338,1339,1338,26
20231031,123900,77651026,1339,1339,1339,1339,0
20231031,123800,77651026,1339,1339,1339,1339,0
20231031,123700,77651026,1339,1338,1339,1338,256
20231031,123600,77308249,1337,1337,1337,1337,80
20231031,123500,77201289,1337,1337,1337,1337,7
20231031,123400,77191930,1337,1337,1337,1337,0
20231031,123300,77191930,1337,1337,1337,1337,117
20231031,123200,77035501,1337,1337,1337,1337,25
20231031,123100,77002076,1338,1338,1338,1338,366
20231031,123000,76512368,1337,1337,1337,1337,0
20231031,122900,76512368,1337,1337,1337,1337,0
20231031,122800,76512368,1337,1337,1337,1337,7
20231031,122700,76503009,1337,1337,1337,1337,0
20231031,122600,76503009,1337,1337,1337,1337,48
20231031,122500,76438833,1335,1335,1335,1335,70
20231031,122400,76345383,1339,1339,1339,1339,0
20231031,122300,76345383,1339,1339,1339,1339,384
20231031,122200,75831207,1338,1336,1338,1336,64
20231031,122100,75745630,1339,1339,1339,1339,0
20231031,122000,75745630,1339,1339,1339,1339,0
20231031,121900,75745630,1339,1339,1339,1339,0
20231031,121800,75745630,1339,1337,1339,1337,57
20231031,121700,75669323,1338,1337,1339,1337,75
20231031,121600,75569003,1337,1337,1337,1337,3
20231031,121500,75564992,1335,1335,1335,1335,346
20231031,121400,75103082,1335,1335,1335,1335,0
20231031,121300,75103082,1335,1335,1335,1335,2
20231031,121200,75100412,1336,1337,1339,1336,146
20231031,121100,74905134,1337,1337,1337,1337,12
20231031,121000,74889090,1339,1339,1339,1339,0
20231031,120900,74889090,1339,1339,1339,1339,746
20231031,120800,73890196,1338,1338,1338,1338,316
20231031,120700,73467388,1338,1338,1338,1338,202
20231031,120600,73197112,1339,1338,1339,1337,1425
20231031,120500,71290209,1337,1337,1337,1337,0
20231031,120400,71290209,1337,1337,1337,1337,0
20231031,120300,71290209,1337,1337,1337,1337,0
20231031,120200,71290209,1337,1337,1337,1337,7
20231031,120100,71280850,1336,1336,1336,1336,100
20231031,120000,71147250,1336,1336,1336,1336,0
20231031,115900,71147250,1336,1336,1336,1336,0
20231031,115800,71147250,1336,1336,1336,1336,8
20231031,115700,71136562,1336,1336,1336,1336,10
20231031,115600,71123202,1336,1336,1336,1336,0
20231031,115500,71123202,1336,1336,1336,1336,0
20231031,115400,71123202,1336,1336,1336,1336,68
20231031,115300,71032354,1340,1340,1340,1340,0
20231031,115200,71032354,1340,1340,1340,1340,0
20231031,115100,71032354,1340,1340,1340,1340,0
20231031,115000,71032354,1340,1340,1340,1340,0
20231031,114900,71032354,1340,1340,1340,1340,894
20231031,114800,69834394,1340,1340,1340,1340,0
20231031,114700,69834394,1340,1340,1340,1340,0
20231031,114600,69834394,1340,1340,1340,1340,0
20231031,114500,69834394,1340,1340,1340,1340,70
20231031,114400,69740594,1344,1344,1344,1344,0
20231031,114300,69740594,1344,1344,1344,1344,0
20231031,114200,69740594,1344,1344,1344,1344,181
20231031,114100,69497330,1345,1345,1345,1345,2276
20231031,114000,66436110,1346,1348,1348,1346,1161
20231031,113900,64872134,1347,1347,1347,1347,7
20231031,113800,64862705,1347,1347,1347,1347,34
20231031,113700,64816907,1347,1347,1347,1347,0
20231031,113600,64816907,1347,1347,1347,1347,40
20231031,113500,64763027,1349,1348,1349,1348,256
20231031,113400,64417793,1347,1347,1347,1347,0
20231031,113300,64417793,1347,1347,1347,1347,50
20231031,113200,64350443,1347,1347,1347,1347,7
20231031,113100,64341014,1347,1347,1347,1347,40
20231031,113000,64287134,1349,1349,1349,1349,0
20231031,112900,64287134,1349,1349,1349,1349,0
20231031,112800,64287134,1349,1349,1349,1349,0
20231031,112700,64287134,1349,1348,1349,1348,1422
20231031,112600,62370079,1347,1347,1347,1347,41
20231031,112500,62314852,1347,1347,1347,1347,7
20231031,112400,62305423,1347,1347,1347,1347,0
20231031,112300,62305423,1347,1347,1347,1347,0
20231031,112200,62305423,1347,1347,1347,1347,7
20231031,112100,62295994,1347,1347,1347,1347,41
20231031,112000,62240767,1348,1348,1348,1348,0
20231031,111900,62240767,1348,1348,1348,1348,0
20231031,111800,62240767,1348,1348,1348,1348,0
20231031,111700,62240767,1348,1349,1349,1348,1445
20231031,111600,60291472,1349,1349,1349,1349,41
20231031,111500,60236163,1349,1349,1349,1349,7
20231031,111400,60226720,1349,1350,1350,1349,293
20231031,111300,59831204,1349,1349,1349,1349,0
20231031,111200,59831204,1349,1349,1349,1349,0
20231031,111100,59831204,1349,1349,1349,1349,48
20231031,111000,59766452,1350,1350,1350,1350,0
20231031,110900,59766452,1350,1350,1350,1350,785
20231031,110800,58706702,1349,1349,1349,1349,8
20231031,110700,58695910,1350,1354,1354,1350,5486
20231031,110600,51280977,1355,1353,1355,1353,269
20231031,110500,50916571,1353,1353,1353,1353,70
20231031,110400,50821861,1355,1353,1355,1353,379
20231031,110300,50308597,1353,1353,1353,1353,114
20231031,110200,50154355,1352,1352,1352,1352,41
20231031,110100,50098923,1352,1352,1352,1352,7
20231031,110000,50089459,1352,1352,1352,1352,523
20231031,105900,49382363,1352,1352,1352,1352,0
20231031,105800,49382363,1352,1352,1352,1352,0
20231031,105700,49382363,1352,1352,1352,1352,7
20231031,105600,49372899,1353,1353,1353,1353,103
20231031,105500,49233540,1353,1353,1353,1353,204
20231031,105400,48957528,1354,1353,1354,1353,18
20231031,105300,48933163,1353,1353,1353,1353,0
20231031,105200,48933163,1353,1353,1353,1353,0
20231031,105100,48933163,1353,1353,1353,1353,40
20231031,105000,48879043,1353,1353,1353,1353,7
20231031,104900,48869572,1353,1353,1353,1353,1
20231031,104800,48868219,1353,1353,1353,1353,0
20231031,104700,48868219,1353,1353,1353,1353,7
20231031,104600,48858748,1353,1353,1353,1353,40
20231031,104500,48804628,1353,1353,1353,1353,0
20231031,104400,48804628,1353,1353,1353,1353,0
20231031,104300,48804628,1353,1354,1354,1353,52
20231031,104200,48734267,1354,1354,1354,1354,1
20231031,104100,48732913,1353,1353,1353,1353,1
20231031,104000,48731560,1353,1353,1353,1353,0
20231031,103900,48731560,1353,1353,1353,1353,0
20231031,103800,48731560,1353,1353,1353,1353,0
20231031,103700,48731560,1353,1353,1353,1353,0
20231031,103600,48731560,1353,1353,1353,1353,63
20231031,103500,48646321,1352,1352,1352,1352,608
20231031,103400,47824305,1352,1352,1352,1352,0
20231031,103300,47824305,1352,1352,1353,1352,264
20231031,103200,47467121,1352,1352,1352,1352,52
20231031,103100,47396817,1352,1352,1352,1352,0
20231031,103000,47396817,1352,1352,1352,1352,6
20231031,102900,47388705,1353,1353,1353,1353,0
20231031,102800,47388705,1353,1353,1353,1353,0
20231031,102700,47388705,1353,1355,1355,1353,4539
20231031,102600,41238844,1355,1355,1355,1355,48
20231031,102500,41173804,1355,1355,1355,1355,76
20231031,102400,41070824,1355,1355,1355,1355,0
20231031,102300,41070824,1355,1355,1355,1355,228
20231031,102200,40761884,1355,1355,1355,1355,707
20231031,102100,39803899,1355,1355,1355,1355,41
20231031,102000,39748344,1355,1355,1355,1355,6
20231031,101900,39740214,1355,1355,1355,1355,8
20231031,101800,39729374,1356,1356,1356,1356,0
20231031,101700,39729374,1356,1356,1356,1356,277
20231031,101600,39353762,1356,1356,1356,1356,0
20231031,101500,39353762,1356,1355,1356,1355,13
20231031,101400,39336140,1358,1358,1358,1358,0
20231031,101300,39336140,1358,1358,1358,1358,5719
20231031,101200,31569738,1358,1358,1358,1358,7
20231031,101100,31560232,1358,1358,1358,1358,0
20231031,101000,31560232,1358,1358,1358,1358,0
20231031,100900,31560232,1358,1358,1358,1358,0
20231031,100800,31560232,1358,1358,1358,1358,78
20231031,100700,31454308,1358,1358,1358,1358,101
20231031,100600,31317150,1358,1358,1358,1358,0
20231031,100500,31317150,1358,1357,1358,1357,17
20231031,100400,31294071,1358,1358,1358,1358,0
20231031,100300,31294071,1358,1358,1358,1358,5
20231031,100200,31287281,1355,1356,1358,1355,268
20231031,100100,30923395,1355,1355,1355,1355,7
20231031,100000,30913910,1355,1355,1355,1355,0
20231031,095900,30913910,1355,1354,1355,1354,47
20231031,095800,30850232,1353,1353,1353,1353,0
20231031,095700,30850232,1353,1353,1353,1353,0
20231031,095600,30850232,1353,1353,1353,1353,14
20231031,095500,30831290,1353,1354,1354,1353,2500
20231031,095400,27448517,1354,1355,1355,1354,2924
20231031,095300,23489393,1357,1357,1357,1357,517
20231031,095200,22787824,1357,1357,1357,1357,0
20231031,095100,22787824,1357,1357,1357,1357,7
20231031,095000,22778325,1357,1358,1358,1357,16
20231031,094900,22756605,1358,1358,1358,1358,41
20231031,094800,22700927,1357,1357,1357,1357,2762
20231031,094700,18952893,1358,1357,1358,1357,376
20231031,094600,18442660,1357,1357,1357,1357,40
20231031,094500,18388380,1357,1357,1357,1357,70
20231031,094400,18293390,1362,1362,1362,1362,0
20231031,094300,18293390,1362,1360,1362,1360,807
20231031,094200,17195538,1362,1362,1362,1362,0
20231031,094100,17195538,1362,1362,1362,1362,0
20231031,094000,17195538,1362,1362,1362,1362,192
20231031,093900,16934034,1356,1356,1356,1356,0
20231031,093800,16934034,1356,1356,1356,1356,0
20231031,093700,16934034,1356,1357,1357,1356,314
20231031,093600,16508152,1355,1367,1367,1355,4781
20231031,093500,9987223,1368,1368,1368,1368,2
20231031,093400,9984487,1367,1368,1368,1367,31
20231031,093300,9942108,1367,1368,1368,1367,55
20231031,093200,9866875,1367,1367,1367,1367,31
20231031,093100,9824498,1367,1367,1367,1367,0
20231031,093000,9824498,1367,1367,1367,1367,7
20231031,092900,9814929,1368,1368,1368,1368,0
20231031,092800,9814929,1368,1368,1368,1368,0
20231031,092700,9814929,1368,1368,1368,1368,0
20231031,092600,9814929,1368,1368,1368,1368,0
20231031,092500,9814929,1368,1368,1368,1368,99
20231031,092400,9679497,1368,1368,1368,1368,0
20231031,092300,9679497,1368,1368,1368,1368,2666
20231031,092200,6032409,1370,1370,1370,1370,62
20231031,092100,5947469,1368,1368,1368,1368,0
20231031,092000,5947469,1368,1368,1368,1368,0
20231031,091900,5947469,1368,1369,1369,1368,51
20231031,091800,5877698,1369,1369,1369,1369,15
20231031,091700,5857163,1369,1369,1369,1369,15
20231031,091600,5836628,1368,1368,1368,1368,0
20231031,091500,5836628,1368,1368,1368,1368,0
20231031,091400,5836628,1368,1369,1371,1368,1062
20231031,091300,4381703,1369,1369,1369,1369,106
20231031,091200,4236589,1369,1369,1369,1369,0
20231031,091100,4236589,1369,1368,1369,1368,47
20231031,091000,4172249,1369,1369,1369,1369,3
20231031,090900,4168142,1369,1369,1369,1369,9
20231031,090800,4155821,1368,1368,1368,1368,97
20231031,090700,4023125,1367,1367,1367,1367,0
20231031,090600,4023125,1367,1367,1367,1367,417
20231031,090500,3453086,1363,1360,1363,1360,296
20231031,090400,3050523,1360,1360,1360,1360,0
20231031,090300,3050523,1360,1360,1360,1360,69
20231031,090200,2956683,1360,1360,1360,1360,0
20231031,090100,2956683,1360,1360,1360,1360,54
20231031,090000,2883243,1353,1353,1353,1353,2131