KissMeData/225430/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204200,20701596,1044,1044,1044,1044,1040
20231030,204100,20701596,1044,1044,1044,1044,0
20231030,204000,20701596,1044,1044,1044,1044,0
20231030,203900,20701596,1044,1044,1044,1044,0
20231030,203800,20701596,1044,1044,1044,1044,0
20231030,203700,20701596,1044,1044,1044,1044,0
20231030,203600,20701596,1044,1044,1044,1044,0
20231030,203500,20701596,1044,1044,1044,1044,0
20231030,203400,20701596,1044,1044,1044,1044,0
20231030,203300,20701596,1044,1044,1044,1044,0
20231030,203200,20701596,1044,1044,1044,1044,0
20231030,203100,20701596,1044,1044,1044,1044,0
20231030,203000,20701596,1044,1044,1044,1044,0
20231030,202900,20701596,1044,1044,1044,1044,0
20231030,202800,20701596,1044,1044,1044,1044,0
20231030,202700,20701596,1044,1044,1044,1044,0
20231030,202600,20701596,1044,1044,1044,1044,0
20231030,202500,20701596,1044,1044,1044,1044,0
20231030,202400,20701596,1044,1044,1044,1044,0
20231030,202300,20701596,1044,1044,1044,1044,0
20231030,202200,20701596,1044,1044,1044,1044,0
20231030,202100,20701596,1044,1044,1044,1044,0
20231030,202000,20701596,1044,1044,1044,1044,0
20231030,201900,20701596,1044,1044,1044,1044,0
20231030,201800,20701596,1044,1044,1044,1044,0
20231030,201700,20701596,1044,1044,1044,1044,0
20231030,201600,20701596,1044,1044,1044,1044,0
20231030,201500,20701596,1044,1044,1044,1044,0
20231030,201400,20701596,1044,1044,1044,1044,0
20231030,201300,20701596,1044,1044,1044,1044,0
20231030,201200,20701596,1044,1044,1044,1044,1040
20231030,201100,20701596,1044,1044,1044,1044,0
20231030,201000,20701596,1044,1044,1044,1044,0
20231030,200900,20701596,1044,1044,1044,1044,0
20231030,200800,20701596,1044,1044,1044,1044,0
20231030,200700,20701596,1044,1044,1044,1044,0
20231030,200600,20701596,1044,1044,1044,1044,0
20231030,200500,20701596,1044,1044,1044,1044,0
20231030,200400,20701596,1044,1044,1044,1044,0
20231030,200300,20701596,1044,1044,1044,1044,0
20231030,200200,20701596,1044,1044,1044,1044,0
20231030,200100,20701596,1044,1044,1044,1044,0
20231030,200000,20701596,1044,1044,1044,1044,0
20231030,195900,20701596,1044,1044,1044,1044,0
20231030,195800,20701596,1044,1044,1044,1044,0
20231030,195700,20701596,1044,1044,1044,1044,0
20231030,195600,20701596,1044,1044,1044,1044,0
20231030,195500,20701596,1044,1044,1044,1044,0
20231030,195400,20701596,1044,1044,1044,1044,0
20231030,195300,20701596,1044,1044,1044,1044,0
20231030,195200,20701596,1044,1044,1044,1044,0
20231030,195100,20701596,1044,1044,1044,1044,0
20231030,195000,20701596,1044,1044,1044,1044,0
20231030,194900,20701596,1044,1044,1044,1044,0
20231030,194800,20701596,1044,1044,1044,1044,0
20231030,194700,20701596,1044,1044,1044,1044,0
20231030,194600,20701596,1044,1044,1044,1044,0
20231030,194500,20701596,1044,1044,1044,1044,0
20231030,194400,20701596,1044,1044,1044,1044,0
20231030,194300,20701596,1044,1044,1044,1044,0
20231030,194200,20701596,1044,1044,1044,1044,1040
20231030,194100,20701596,1044,1044,1044,1044,0
20231030,194000,20701596,1044,1044,1044,1044,0
20231030,193900,20701596,1044,1044,1044,1044,0
20231030,193800,20701596,1044,1044,1044,1044,0
20231030,193700,20701596,1044,1044,1044,1044,0
20231030,193600,20701596,1044,1044,1044,1044,0
20231030,193500,20701596,1044,1044,1044,1044,0
20231030,193400,20701596,1044,1044,1044,1044,0
20231030,193300,20701596,1044,1044,1044,1044,0
20231030,193200,20701596,1044,1044,1044,1044,0
20231030,193100,20701596,1044,1044,1044,1044,0
20231030,193000,20701596,1044,1044,1044,1044,0
20231030,192900,20701596,1044,1044,1044,1044,0
20231030,192800,20701596,1044,1044,1044,1044,0
20231030,192700,20701596,1044,1044,1044,1044,0
20231030,192600,20701596,1044,1044,1044,1044,0
20231030,192500,20701596,1044,1044,1044,1044,0
20231030,192400,20701596,1044,1044,1044,1044,0
20231030,192300,20701596,1044,1044,1044,1044,0
20231030,192200,20701596,1044,1044,1044,1044,0
20231030,192100,20701596,1044,1044,1044,1044,0
20231030,192000,20701596,1044,1044,1044,1044,0
20231030,191900,20701596,1044,1044,1044,1044,0
20231030,191800,20701596,1044,1044,1044,1044,0
20231030,191700,20701596,1044,1044,1044,1044,0
20231030,191600,20701596,1044,1044,1044,1044,0
20231030,191500,20701596,1044,1044,1044,1044,0
20231030,191400,20701596,1044,1044,1044,1044,0
20231030,191300,20701596,1044,1044,1044,1044,0
20231030,191200,20701596,1044,1044,1044,1044,1040
20231030,191100,20701596,1044,1044,1044,1044,0
20231030,191000,20701596,1044,1044,1044,1044,0
20231030,190900,20701596,1044,1044,1044,1044,0
20231030,190800,20701596,1044,1044,1044,1044,0
20231030,190700,20701596,1044,1044,1044,1044,0
20231030,190600,20701596,1044,1044,1044,1044,0
20231030,190500,20701596,1044,1044,1044,1044,0
20231030,190400,20701596,1044,1044,1044,1044,0
20231030,190300,20701596,1044,1044,1044,1044,0
20231030,190200,20701596,1044,1044,1044,1044,0
20231030,190100,20701596,1044,1044,1044,1044,0
20231030,190000,20701596,1044,1044,1044,1044,0
20231030,185900,20701596,1044,1044,1044,1044,0
20231030,185800,20701596,1044,1044,1044,1044,0
20231030,185700,20701596,1044,1044,1044,1044,0
20231030,185600,20701596,1044,1044,1044,1044,0
20231030,185500,20701596,1044,1044,1044,1044,0
20231030,185400,20701596,1044,1044,1044,1044,0
20231030,185300,20701596,1044,1044,1044,1044,0
20231030,185200,20701596,1044,1044,1044,1044,0
20231030,185100,20701596,1044,1044,1044,1044,0
20231030,185000,20701596,1044,1044,1044,1044,0
20231030,184900,20701596,1044,1044,1044,1044,0
20231030,184800,20701596,1044,1044,1044,1044,0
20231030,184700,20701596,1044,1044,1044,1044,0
20231030,184600,20701596,1044,1044,1044,1044,0
20231030,184500,20701596,1044,1044,1044,1044,0
20231030,184400,20701596,1044,1044,1044,1044,0
20231030,184300,20701596,1044,1044,1044,1044,0
20231030,184200,20701596,1044,1044,1044,1044,1040
20231030,184100,20701596,1044,1044,1044,1044,0
20231030,184000,20701596,1044,1044,1044,1044,0
20231030,183900,20701596,1044,1044,1044,1044,0
20231030,183800,20701596,1044,1044,1044,1044,0
20231030,183700,20701596,1044,1044,1044,1044,0
20231030,183600,20701596,1044,1044,1044,1044,0
20231030,183500,20701596,1044,1044,1044,1044,0
20231030,183400,20701596,1044,1044,1044,1044,0
20231030,183300,20701596,1044,1044,1044,1044,0
20231030,183200,20701596,1044,1044,1044,1044,0
20231030,183100,20701596,1044,1044,1044,1044,0
20231030,183000,20701596,1044,1044,1044,1044,0
20231030,182900,20701596,1044,1044,1044,1044,0
20231030,182800,20701596,1044,1044,1044,1044,0
20231030,182700,20701596,1044,1044,1044,1044,0
20231030,182600,20701596,1044,1044,1044,1044,0
20231030,182500,20701596,1044,1044,1044,1044,0
20231030,182400,20701596,1044,1044,1044,1044,0
20231030,182300,20701596,1044,1044,1044,1044,0
20231030,182200,20701596,1044,1044,1044,1044,0
20231030,182100,20701596,1044,1044,1044,1044,0
20231030,182000,20701596,1044,1044,1044,1044,0
20231030,181900,20701596,1044,1044,1044,1044,0
20231030,181800,20701596,1044,1044,1044,1044,0
20231030,181700,20701596,1044,1044,1044,1044,0
20231030,181600,20701596,1044,1044,1044,1044,0
20231030,181500,20701596,1044,1044,1044,1044,0
20231030,181400,20701596,1044,1044,1044,1044,0
20231030,181300,20701596,1044,1044,1044,1044,0
20231030,181200,20701596,1044,1044,1044,1044,1040
20231030,181100,20701596,1044,1044,1044,1044,0
20231030,181000,20701596,1044,1044,1044,1044,0
20231030,180900,20701596,1044,1044,1044,1044,0
20231030,180800,20701596,1044,1044,1044,1044,0
20231030,180700,20701596,1044,1044,1044,1044,0
20231030,180600,20701596,1044,1044,1044,1044,0
20231030,180500,20701596,1044,1044,1044,1044,0
20231030,180400,20701596,1044,1044,1044,1044,0
20231030,180300,20701596,1044,1044,1044,1044,0
20231030,180200,20701596,1044,1044,1044,1044,0
20231030,180100,20701596,1044,1044,1044,1044,0
20231030,180000,20701596,1044,1044,1044,1044,0
20231030,175900,20701596,1044,1044,1044,1044,0
20231030,175800,20701596,1044,1044,1044,1044,0
20231030,175700,20701596,1044,1044,1044,1044,0
20231030,175600,20701596,1044,1044,1044,1044,0
20231030,175500,20701596,1044,1044,1044,1044,0
20231030,175400,20701596,1044,1044,1044,1044,0
20231030,175300,20701596,1044,1044,1044,1044,0
20231030,175200,20701596,1044,1044,1044,1044,0
20231030,175100,20701596,1044,1044,1044,1044,0
20231030,175000,20701596,1044,1044,1044,1044,0
20231030,174900,20701596,1044,1044,1044,1044,0
20231030,174800,20701596,1044,1044,1044,1044,0
20231030,174700,20701596,1044,1044,1044,1044,0
20231030,174600,20701596,1044,1044,1044,1044,0
20231030,174500,20701596,1044,1044,1044,1044,0
20231030,174400,20701596,1044,1044,1044,1044,0
20231030,174300,20701596,1044,1044,1044,1044,0
20231030,174200,20701596,1044,1044,1044,1044,1040
20231030,174100,20701596,1044,1044,1044,1044,0
20231030,174000,20701596,1044,1044,1044,1044,0
20231030,173900,20701596,1044,1044,1044,1044,0
20231030,173800,20701596,1044,1044,1044,1044,0
20231030,173700,20701596,1044,1044,1044,1044,0
20231030,173600,20701596,1044,1044,1044,1044,0
20231030,173500,20701596,1044,1044,1044,1044,0
20231030,173400,20701596,1044,1044,1044,1044,0
20231030,173300,20701596,1044,1044,1044,1044,0
20231030,173200,20701596,1044,1044,1044,1044,0
20231030,173100,20701596,1044,1044,1044,1044,0
20231030,173000,20701596,1044,1044,1044,1044,0
20231030,172900,20701596,1044,1044,1044,1044,0
20231030,172800,20701596,1044,1044,1044,1044,0
20231030,172700,20701596,1044,1044,1044,1044,0
20231030,172600,20701596,1044,1044,1044,1044,0
20231030,172500,20701596,1044,1044,1044,1044,0
20231030,172400,20701596,1044,1044,1044,1044,0
20231030,172300,20701596,1044,1044,1044,1044,0
20231030,172200,20701596,1044,1044,1044,1044,0
20231030,172100,20701596,1044,1044,1044,1044,0
20231030,172000,20701596,1044,1044,1044,1044,0
20231030,171900,20701596,1044,1044,1044,1044,0
20231030,171800,20701596,1044,1044,1044,1044,0
20231030,171700,20701596,1044,1044,1044,1044,0
20231030,171600,20701596,1044,1044,1044,1044,0
20231030,171500,20701596,1044,1044,1044,1044,0
20231030,171400,20701596,1044,1044,1044,1044,0
20231030,171300,20701596,1044,1044,1044,1044,0
20231030,171200,20701596,1044,1044,1044,1044,1040
20231030,171100,20701596,1044,1044,1044,1044,0
20231030,171000,20701596,1044,1044,1044,1044,0
20231030,170900,20701596,1044,1044,1044,1044,0
20231030,170800,20701596,1044,1044,1044,1044,0
20231030,170700,20701596,1044,1044,1044,1044,0
20231030,170600,20701596,1044,1044,1044,1044,0
20231030,170500,20701596,1044,1044,1044,1044,0
20231030,170400,20701596,1044,1044,1044,1044,0
20231030,170300,20701596,1044,1044,1044,1044,0
20231030,170200,20701596,1044,1044,1044,1044,0
20231030,170100,20701596,1044,1044,1044,1044,0
20231030,170000,20701596,1044,1044,1044,1044,0
20231030,165900,20701596,1044,1044,1044,1044,0
20231030,165800,20701596,1044,1044,1044,1044,0
20231030,165700,20701596,1044,1044,1044,1044,0
20231030,165600,20701596,1044,1044,1044,1044,0
20231030,165500,20701596,1044,1044,1044,1044,0
20231030,165400,20701596,1044,1044,1044,1044,0
20231030,165300,20701596,1044,1044,1044,1044,0
20231030,165200,20701596,1044,1044,1044,1044,0
20231030,165100,20701596,1044,1044,1044,1044,0
20231030,165000,20701596,1044,1044,1044,1044,0
20231030,164900,20701596,1044,1044,1044,1044,0
20231030,164800,20701596,1044,1044,1044,1044,0
20231030,164700,20701596,1044,1044,1044,1044,0
20231030,164600,20701596,1044,1044,1044,1044,0
20231030,164500,20701596,1044,1044,1044,1044,0
20231030,164400,20701596,1044,1044,1044,1044,0
20231030,164300,20701596,1044,1044,1044,1044,0
20231030,164200,20701596,1044,1044,1044,1044,1040
20231030,164100,20701596,1044,1044,1044,1044,0
20231030,164000,20701596,1044,1044,1044,1044,0
20231030,163900,20701596,1044,1044,1044,1044,0
20231030,163800,20701596,1044,1044,1044,1044,0
20231030,163700,20701596,1044,1044,1044,1044,0
20231030,163600,20701596,1044,1044,1044,1044,0
20231030,163500,20701596,1044,1044,1044,1044,0
20231030,163400,20701596,1044,1044,1044,1044,0
20231030,163300,20701596,1044,1044,1044,1044,0
20231030,163200,20701596,1044,1044,1044,1044,0
20231030,163100,20701596,1044,1044,1044,1044,0
20231030,163000,20701596,1044,1044,1044,1044,0
20231030,162900,20701596,1044,1044,1044,1044,0
20231030,162800,20701596,1044,1044,1044,1044,0
20231030,162700,20701596,1044,1044,1044,1044,0
20231030,162600,20701596,1044,1044,1044,1044,0
20231030,162500,20701596,1044,1044,1044,1044,0
20231030,162400,20701596,1044,1044,1044,1044,0
20231030,162300,20701596,1044,1044,1044,1044,0
20231030,162200,20701596,1044,1044,1044,1044,0
20231030,162100,20701596,1044,1044,1044,1044,0
20231030,162000,20701596,1044,1044,1044,1044,0
20231030,161900,20701596,1044,1044,1044,1044,0
20231030,161800,20701596,1044,1044,1044,1044,0
20231030,161700,20701596,1044,1044,1044,1044,0
20231030,161600,20701596,1044,1044,1044,1044,0
20231030,161500,20701596,1044,1044,1044,1044,0
20231030,161400,20701596,1044,1044,1044,1044,0
20231030,161300,20701596,1044,1044,1044,1044,0
20231030,161200,20701596,1044,1044,1044,1044,1040
20231030,161100,20701596,1044,1044,1044,1044,0
20231030,161000,20701596,1044,1044,1044,1044,0
20231030,160900,20701596,1044,1044,1044,1044,0
20231030,160800,20701596,1044,1044,1044,1044,0
20231030,160700,20701596,1044,1044,1044,1044,0
20231030,160600,20701596,1044,1044,1044,1044,0
20231030,160500,20701596,1044,1044,1044,1044,0
20231030,160400,20701596,1044,1044,1044,1044,0
20231030,160300,20701596,1044,1044,1044,1044,0
20231030,160200,20701596,1044,1044,1044,1044,0
20231030,160100,20701596,1044,1044,1044,1044,0
20231030,160000,20701596,1044,1044,1044,1044,0
20231030,155900,20701596,1044,1044,1044,1044,0
20231030,155800,20701596,1044,1044,1044,1044,0
20231030,155700,20701596,1044,1044,1044,1044,0
20231030,155600,20701596,1044,1044,1044,1044,0
20231030,155500,20701596,1044,1044,1044,1044,0
20231030,155400,20701596,1044,1044,1044,1044,0
20231030,155300,20701596,1044,1044,1044,1044,0
20231030,155200,20701596,1044,1044,1044,1044,0
20231030,155100,20701596,1044,1044,1044,1044,0
20231030,155000,20701596,1044,1044,1044,1044,0
20231030,154900,20701596,1044,1044,1044,1044,0
20231030,154800,20701596,1044,1044,1044,1044,0
20231030,154700,20701596,1044,1044,1044,1044,0
20231030,154600,20701596,1044,1044,1044,1044,0
20231030,154500,20701596,1044,1044,1044,1044,0
20231030,154400,20701596,1044,1044,1044,1044,0
20231030,154300,20701596,1044,1044,1044,1044,0
20231030,154200,20701596,1044,1044,1044,1044,1040
20231030,154100,20701596,1044,1044,1044,1044,0
20231030,154000,20701596,1044,1044,1044,1044,0
20231030,153900,20701596,1044,1044,1044,1044,0
20231030,153800,20701596,1044,1044,1044,1044,0
20231030,153700,20701596,1044,1044,1044,1044,0
20231030,153600,20701596,1044,1044,1044,1044,0
20231030,153500,20701596,1044,1044,1044,1044,0
20231030,153400,20701596,1044,1044,1044,1044,0
20231030,153300,20701596,1044,1044,1044,1044,0
20231030,153200,20701596,1044,1044,1044,1044,0
20231030,153100,20701596,1044,1044,1044,1044,0
20231030,153000,20701596,1044,1044,1044,1044,1040
20231030,152900,19615836,1042,1042,1042,1042,0
20231030,152800,19615836,1042,1042,1042,1042,0
20231030,152700,19615836,1042,1042,1042,1042,0
20231030,152600,19615836,1042,1042,1042,1042,0
20231030,152500,19615836,1042,1042,1042,1042,0
20231030,152400,19615836,1042,1042,1042,1042,0
20231030,152300,19615836,1042,1042,1042,1042,0
20231030,152200,19615836,1042,1042,1042,1042,0
20231030,152100,19615836,1042,1042,1042,1042,0
20231030,152000,19615836,1042,1042,1042,1042,0
20231030,151900,19615836,1042,1042,1042,1042,0
20231030,151800,19615836,1042,1039,1042,1039,13
20231030,151700,19602296,1038,1038,1038,1038,0
20231030,151600,19602296,1038,1038,1038,1038,1
20231030,151500,19601258,1037,1032,1037,1032,11
20231030,151400,19589901,1032,1033,1033,1032,20
20231030,151300,19569260,1035,1036,1036,1035,55
20231030,151200,19512311,1036,1037,1037,1036,472
20231030,151100,19022989,1045,1045,1045,1045,4
20231030,151000,19018809,1045,1044,1045,1044,15
20231030,150900,19003140,1044,1044,1044,1044,0
20231030,150800,19003140,1044,1044,1045,1044,300
20231030,150700,18689866,1045,1045,1045,1045,0
20231030,150600,18689866,1045,1045,1045,1045,0
20231030,150500,18689866,1045,1040,1045,1040,362
20231030,150400,18313161,1040,1039,1040,1039,2
20231030,150300,18311082,1039,1039,1039,1039,0
20231030,150200,18311082,1039,1039,1039,1039,1
20231030,150100,18310043,1040,1040,1040,1040,0
20231030,150000,18310043,1040,1039,1040,1039,251
20231030,145900,18049031,1040,1040,1040,1040,0
20231030,145800,18049031,1040,1038,1040,1038,2
20231030,145700,18046953,1032,1032,1032,1032,0
20231030,145600,18046953,1032,1032,1032,1032,1
20231030,145500,18045921,1040,1039,1040,1039,251
20231030,145400,17784981,1040,1040,1040,1040,0
20231030,145300,17784981,1040,1040,1040,1040,0
20231030,145200,17784981,1040,1040,1040,1040,0
20231030,145100,17784981,1040,1040,1040,1040,0
20231030,145000,17784981,1040,1040,1040,1040,251
20231030,144900,17523941,1041,1041,1041,1041,0
20231030,144800,17523941,1041,1041,1041,1041,0
20231030,144700,17523941,1041,1041,1041,1041,0
20231030,144600,17523941,1041,1041,1041,1041,0
20231030,144500,17523941,1041,1031,1041,1031,254
20231030,144400,17259705,1030,1030,1030,1030,1
20231030,144300,17258675,1030,1030,1030,1030,0
20231030,144200,17258675,1030,1030,1030,1030,0
20231030,144100,17258675,1030,1030,1030,1030,0
20231030,144000,17258675,1030,1030,1030,1030,0
20231030,143900,17258675,1030,1030,1030,1030,0
20231030,143800,17258675,1030,1030,1030,1030,0
20231030,143700,17258675,1030,1030,1030,1030,0
20231030,143600,17258675,1030,1030,1030,1030,1
20231030,143500,17257645,1026,1026,1026,1026,0
20231030,143400,17257645,1026,1026,1026,1026,0
20231030,143300,17257645,1026,1026,1026,1026,0
20231030,143200,17257645,1026,1026,1026,1026,0
20231030,143100,17257645,1026,1026,1026,1026,0
20231030,143000,17257645,1026,1026,1026,1026,0
20231030,142900,17257645,1026,1026,1026,1026,0
20231030,142800,17257645,1026,1026,1026,1026,0
20231030,142700,17257645,1026,1026,1026,1026,217
20231030,142600,17035003,1030,1030,1030,1030,149
20231030,142500,16881533,1030,1030,1030,1030,0
20231030,142400,16881533,1030,1030,1030,1030,0
20231030,142300,16881533,1030,1030,1030,1030,0
20231030,142200,16881533,1030,1030,1030,1030,0
20231030,142100,16881533,1030,1030,1030,1030,1264
20231030,142000,15579613,1030,1030,1030,1030,0
20231030,141900,15579613,1030,1030,1030,1030,380
20231030,141800,15188213,1026,1026,1026,1026,0
20231030,141700,15188213,1026,1026,1026,1026,0
20231030,141600,15188213,1026,1026,1026,1026,163
20231030,141500,15020975,1026,1028,1028,1026,208
20231030,141400,14807418,1029,1029,1029,1029,10
20231030,141300,14797128,1030,1030,1030,1030,414
20231030,141200,14370708,1029,1029,1029,1029,0
20231030,141100,14370708,1029,1029,1029,1029,0
20231030,141000,14370708,1029,1029,1029,1029,0
20231030,140900,14370708,1029,1029,1029,1029,0
20231030,140800,14370708,1029,1029,1029,1029,0
20231030,140700,14370708,1029,1029,1029,1029,0
20231030,140600,14370708,1029,1029,1029,1029,0
20231030,140500,14370708,1029,1029,1029,1029,0
20231030,140400,14370708,1029,1029,1029,1029,0
20231030,140300,14370708,1029,1029,1029,1029,0
20231030,140200,14370708,1029,1030,1030,1029,567
20231030,140100,13787250,1030,1030,1030,1030,470
20231030,140000,13303150,1030,1036,1036,1030,848
20231030,135900,12429049,1036,1036,1036,1036,0
20231030,135800,12429049,1036,1036,1036,1036,0
20231030,135700,12429049,1036,1036,1036,1036,0
20231030,135600,12429049,1036,1036,1036,1036,0
20231030,135500,12429049,1036,1036,1036,1036,0
20231030,135400,12429049,1036,1036,1036,1036,0
20231030,135300,12429049,1036,1037,1037,1036,967
20231030,135200,11426568,1039,1039,1039,1039,0
20231030,135100,11426568,1039,1039,1039,1039,1
20231030,135000,11425529,1038,1038,1038,1038,0
20231030,134900,11425529,1038,1038,1038,1038,0
20231030,134800,11425529,1038,1038,1038,1038,166
20231030,134700,11253221,1039,1039,1039,1039,0
20231030,134600,11253221,1039,1039,1039,1039,0
20231030,134500,11253221,1039,1039,1039,1039,0
20231030,134400,11253221,1039,1039,1039,1039,192
20231030,134300,11053733,1040,1040,1040,1040,0
20231030,134200,11053733,1040,1040,1040,1040,0
20231030,134100,11053733,1040,1040,1040,1040,0
20231030,134000,11053733,1040,1040,1040,1040,0
20231030,133900,11053733,1040,1040,1040,1040,0
20231030,133800,11053733,1040,1040,1040,1040,0
20231030,133700,11053733,1040,1040,1040,1040,1
20231030,133600,11052693,1037,1037,1037,1037,445
20231030,133500,10591228,1037,1037,1037,1037,2
20231030,133400,10589154,1041,1041,1041,1041,0
20231030,133300,10589154,1041,1041,1041,1041,0
20231030,133200,10589154,1041,1041,1041,1041,0
20231030,133100,10589154,1041,1041,1041,1041,0
20231030,133000,10589154,1041,1041,1041,1041,0
20231030,132900,10589154,1041,1041,1041,1041,1
20231030,132800,10588113,1041,1041,1041,1041,0
20231030,132700,10588113,1041,1041,1041,1041,0
20231030,132600,10588113,1041,1041,1041,1041,0
20231030,132500,10588113,1041,1041,1041,1041,0
20231030,132400,10588113,1041,1041,1041,1041,0
20231030,132300,10588113,1041,1041,1041,1041,0
20231030,132200,10588113,1041,1041,1041,1041,0
20231030,132100,10588113,1041,1041,1041,1041,1
20231030,132000,10587072,1040,1040,1040,1040,0
20231030,131900,10587072,1040,1040,1040,1040,0
20231030,131800,10587072,1040,1040,1040,1040,0
20231030,131700,10587072,1040,1040,1040,1040,0
20231030,131600,10587072,1040,1040,1040,1040,0
20231030,131500,10587072,1040,1040,1040,1040,0
20231030,131400,10587072,1040,1040,1040,1040,0
20231030,131300,10587072,1040,1038,1040,1038,471
20231030,131200,10097716,1039,1039,1039,1039,0
20231030,131100,10097716,1039,1039,1039,1039,0
20231030,131000,10097716,1039,1039,1039,1039,0
20231030,130900,10097716,1039,1039,1039,1039,0
20231030,130800,10097716,1039,1039,1039,1039,0
20231030,130700,10097716,1039,1039,1039,1039,0
20231030,130600,10097716,1039,1039,1039,1039,1
20231030,130500,10096677,1039,1039,1039,1039,1
20231030,130400,10095638,1039,1039,1039,1039,0
20231030,130300,10095638,1039,1039,1039,1039,0
20231030,130200,10095638,1039,1039,1039,1039,0
20231030,130100,10095638,1039,1039,1039,1039,0
20231030,130000,10095638,1039,1039,1039,1039,0
20231030,125900,10095638,1039,1039,1039,1039,0
20231030,125800,10095638,1039,1039,1039,1039,160
20231030,125700,9929398,1039,1039,1039,1039,0
20231030,125600,9929398,1039,1039,1039,1039,0
20231030,125500,9929398,1039,1039,1039,1039,0
20231030,125400,9929398,1039,1039,1039,1039,0
20231030,125300,9929398,1039,1039,1039,1039,0
20231030,125200,9929398,1039,1039,1039,1039,0
20231030,125100,9929398,1039,1039,1039,1039,0
20231030,125000,9929398,1039,1039,1039,1039,0
20231030,124900,9929398,1039,1039,1039,1039,0
20231030,124800,9929398,1039,1039,1039,1039,0
20231030,124700,9929398,1039,1039,1039,1039,0
20231030,124600,9929398,1039,1039,1039,1039,0
20231030,124500,9929398,1039,1039,1039,1039,0
20231030,124400,9929398,1039,1039,1039,1039,1
20231030,124300,9928359,1039,1039,1039,1039,0
20231030,124200,9928359,1039,1039,1039,1039,0
20231030,124100,9928359,1039,1039,1039,1039,0
20231030,124000,9928359,1039,1039,1039,1039,0
20231030,123900,9928359,1039,1039,1039,1039,0
20231030,123800,9928359,1039,1039,1039,1039,0
20231030,123700,9928359,1039,1039,1039,1039,0
20231030,123600,9928359,1039,1039,1039,1039,0
20231030,123500,9928359,1039,1039,1039,1039,0
20231030,123400,9928359,1039,1039,1039,1039,0
20231030,123300,9928359,1039,1039,1039,1039,0
20231030,123200,9928359,1039,1039,1039,1039,0
20231030,123100,9928359,1039,1039,1039,1039,0
20231030,123000,9928359,1039,1039,1039,1039,0
20231030,122900,9928359,1039,1039,1039,1039,0
20231030,122800,9928359,1039,1039,1039,1039,0
20231030,122700,9928359,1039,1039,1039,1039,90
20231030,122600,9834849,1039,1039,1039,1039,0
20231030,122500,9834849,1039,1039,1039,1039,0
20231030,122400,9834849,1039,1039,1039,1039,0
20231030,122300,9834849,1039,1039,1039,1039,0
20231030,122200,9834849,1039,1039,1039,1039,1
20231030,122100,9833810,1039,1039,1039,1039,0
20231030,122000,9833810,1039,1039,1039,1039,0
20231030,121900,9833810,1039,1039,1039,1039,0
20231030,121800,9833810,1039,1039,1039,1039,0
20231030,121700,9833810,1039,1039,1039,1039,0
20231030,121600,9833810,1039,1039,1039,1039,0
20231030,121500,9833810,1039,1039,1039,1039,0
20231030,121400,9833810,1039,1039,1039,1039,0
20231030,121300,9833810,1039,1039,1039,1039,0
20231030,121200,9833810,1039,1039,1039,1039,0
20231030,121100,9833810,1039,1039,1039,1039,0
20231030,121000,9833810,1039,1039,1039,1039,0
20231030,120900,9833810,1039,1039,1039,1039,0
20231030,120800,9833810,1039,1039,1039,1039,0
20231030,120700,9833810,1039,1039,1039,1039,0
20231030,120600,9833810,1039,1039,1039,1039,0
20231030,120500,9833810,1039,1039,1039,1039,0
20231030,120400,9833810,1039,1039,1039,1039,0
20231030,120300,9833810,1039,1039,1039,1039,0
20231030,120200,9833810,1039,1039,1039,1039,0
20231030,120100,9833810,1039,1039,1039,1039,0
20231030,120000,9833810,1039,1039,1039,1039,0
20231030,115900,9833810,1039,1039,1039,1039,1
20231030,115800,9832771,1039,1039,1039,1039,0
20231030,115700,9832771,1039,1039,1039,1039,0
20231030,115600,9832771,1039,1039,1039,1039,0
20231030,115500,9832771,1039,1039,1039,1039,0
20231030,115400,9832771,1039,1039,1039,1039,0
20231030,115300,9832771,1039,1039,1039,1039,0
20231030,115200,9832771,1039,1039,1039,1039,0
20231030,115100,9832771,1039,1039,1039,1039,0
20231030,115000,9832771,1039,1039,1039,1039,0
20231030,114900,9832771,1039,1039,1039,1039,0
20231030,114800,9832771,1039,1031,1039,1031,970
20231030,114700,8832693,1031,1031,1031,1031,0
20231030,114600,8832693,1031,1032,1032,1031,275
20231030,114500,8549068,1039,1039,1039,1039,0
20231030,114400,8549068,1039,1039,1039,1039,0
20231030,114300,8549068,1039,1039,1039,1039,0
20231030,114200,8549068,1039,1039,1039,1039,0
20231030,114100,8549068,1039,1039,1039,1039,0
20231030,114000,8549068,1039,1039,1039,1039,0
20231030,113900,8549068,1039,1039,1039,1039,0
20231030,113800,8549068,1039,1039,1039,1039,0
20231030,113700,8549068,1039,1039,1039,1039,1
20231030,113600,8548029,1039,1039,1039,1039,0
20231030,113500,8548029,1039,1039,1039,1039,0
20231030,113400,8548029,1039,1039,1039,1039,0
20231030,113300,8548029,1039,1039,1039,1039,0
20231030,113200,8548029,1039,1039,1039,1039,0
20231030,113100,8548029,1039,1039,1039,1039,0
20231030,113000,8548029,1039,1039,1039,1039,0
20231030,112900,8548029,1039,1039,1039,1039,0
20231030,112800,8548029,1039,1039,1039,1039,0
20231030,112700,8548029,1039,1039,1039,1039,0
20231030,112600,8548029,1039,1039,1039,1039,0
20231030,112500,8548029,1039,1039,1039,1039,0
20231030,112400,8548029,1039,1039,1039,1039,0
20231030,112300,8548029,1039,1039,1039,1039,0
20231030,112200,8548029,1039,1039,1039,1039,0
20231030,112100,8548029,1039,1039,1039,1039,0
20231030,112000,8548029,1039,1039,1039,1039,0
20231030,111900,8548029,1039,1039,1039,1039,0
20231030,111800,8548029,1039,1039,1039,1039,0
20231030,111700,8548029,1039,1039,1039,1039,0
20231030,111600,8548029,1039,1039,1039,1039,0
20231030,111500,8548029,1039,1039,1039,1039,1
20231030,111400,8546990,1039,1039,1039,1039,0
20231030,111300,8546990,1039,1039,1039,1039,0
20231030,111200,8546990,1039,1039,1039,1039,0
20231030,111100,8546990,1039,1039,1039,1039,0
20231030,111000,8546990,1039,1038,1039,1038,310
20231030,110900,8224901,1038,1038,1038,1038,0
20231030,110800,8224901,1038,1038,1038,1038,90
20231030,110700,8131481,1038,1038,1038,1038,0
20231030,110600,8131481,1038,1038,1038,1038,0
20231030,110500,8131481,1038,1038,1038,1038,0
20231030,110400,8131481,1038,1038,1038,1038,0
20231030,110300,8131481,1038,1038,1038,1038,0
20231030,110200,8131481,1038,1038,1038,1038,0
20231030,110100,8131481,1038,1038,1038,1038,0
20231030,110000,8131481,1038,1038,1038,1038,0
20231030,105900,8131481,1038,1038,1038,1038,0
20231030,105800,8131481,1038,1038,1038,1038,0
20231030,105700,8131481,1038,1038,1038,1038,0
20231030,105600,8131481,1038,1038,1038,1038,0
20231030,105500,8131481,1038,1038,1038,1038,0
20231030,105400,8131481,1038,1038,1038,1038,0
20231030,105300,8131481,1038,1038,1038,1038,0
20231030,105200,8131481,1038,1038,1038,1038,1
20231030,105100,8130443,1038,1038,1038,1038,0
20231030,105000,8130443,1038,1038,1038,1038,0
20231030,104900,8130443,1038,1038,1038,1038,0
20231030,104800,8130443,1038,1038,1038,1038,0
20231030,104700,8130443,1038,1038,1038,1038,0
20231030,104600,8130443,1038,1038,1038,1038,0
20231030,104500,8130443,1038,1038,1038,1038,0
20231030,104400,8130443,1038,1038,1038,1038,0
20231030,104300,8130443,1038,1038,1038,1038,0
20231030,104200,8130443,1038,1038,1038,1038,0
20231030,104100,8130443,1038,1038,1038,1038,0
20231030,104000,8130443,1038,1038,1038,1038,0
20231030,103900,8130443,1038,1038,1038,1038,0
20231030,103800,8130443,1038,1038,1038,1038,0
20231030,103700,8130443,1038,1038,1038,1038,0
20231030,103600,8130443,1038,1038,1038,1038,0
20231030,103500,8130443,1038,1038,1038,1038,0
20231030,103400,8130443,1038,1038,1038,1038,0
20231030,103300,8130443,1038,1038,1038,1038,0
20231030,103200,8130443,1038,1038,1038,1038,0
20231030,103100,8130443,1038,1038,1038,1038,0
20231030,103000,8130443,1038,1038,1038,1038,1
20231030,102900,8129405,1039,1039,1039,1039,0
20231030,102800,8129405,1039,1039,1039,1039,0
20231030,102700,8129405,1039,1039,1039,1039,0
20231030,102600,8129405,1039,1039,1039,1039,0
20231030,102500,8129405,1039,1039,1039,1039,0
20231030,102400,8129405,1039,1036,1039,1036,30
20231030,102300,8098274,1037,1037,1037,1037,200
20231030,102200,7890874,1038,1038,1038,1038,0
20231030,102100,7890874,1038,1033,1038,1033,2
20231030,102000,7888803,1030,1030,1030,1030,34
20231030,101900,7853783,1029,1029,1029,1029,0
20231030,101800,7853783,1029,1029,1029,1029,0
20231030,101700,7853783,1029,1029,1029,1029,0
20231030,101600,7853783,1029,1029,1029,1029,0
20231030,101500,7853783,1029,1029,1029,1029,0
20231030,101400,7853783,1029,1029,1029,1029,0
20231030,101300,7853783,1029,1029,1029,1029,1
20231030,101200,7852754,1034,1034,1034,1034,1
20231030,101100,7851720,1034,1034,1034,1034,0
20231030,101000,7851720,1034,1034,1034,1034,0
20231030,100900,7851720,1034,1034,1034,1034,0
20231030,100800,7851720,1034,1034,1034,1034,1
20231030,100700,7850686,1034,1034,1034,1034,0
20231030,100600,7850686,1034,1034,1034,1034,1
20231030,100500,7849652,1034,1034,1034,1034,0
20231030,100400,7849652,1034,1034,1034,1034,0
20231030,100300,7849652,1034,1034,1034,1034,0
20231030,100200,7849652,1034,1034,1034,1034,0
20231030,100100,7849652,1034,1034,1034,1034,1
20231030,100000,7848618,1034,1034,1034,1034,0
20231030,095900,7848618,1034,1034,1034,1034,0
20231030,095800,7848618,1034,1034,1034,1034,0
20231030,095700,7848618,1034,1034,1034,1034,3
20231030,095600,7845516,1034,1034,1034,1034,0
20231030,095500,7845516,1034,1034,1034,1034,1
20231030,095400,7844482,1034,1034,1034,1034,0
20231030,095300,7844482,1034,1034,1034,1034,0
20231030,095200,7844482,1034,1034,1034,1034,0
20231030,095100,7844482,1034,1034,1034,1034,1
20231030,095000,7843448,1038,1038,1038,1038,0
20231030,094900,7843448,1038,1038,1038,1038,0
20231030,094800,7843448,1038,1038,1038,1038,0
20231030,094700,7843448,1038,1038,1038,1038,0
20231030,094600,7843448,1038,1038,1038,1038,0
20231030,094500,7843448,1038,1033,1039,1033,11
20231030,094400,7832035,1022,1022,1022,1022,0
20231030,094300,7832035,1022,1034,1034,1022,427
20231030,094200,7395317,1038,1031,1038,1031,5
20231030,094100,7390143,1020,1031,1031,1020,800
20231030,094000,6571835,1038,1038,1038,1038,22
20231030,093900,6548999,1038,1038,1038,1038,9
20231030,093800,6539657,1038,1038,1038,1038,0
20231030,093700,6539657,1038,1038,1038,1038,2
20231030,093600,6537581,1038,1038,1038,1038,3
20231030,093500,6534467,1038,1038,1038,1038,17
20231030,093400,6516821,1040,1040,1040,1040,0
20231030,093300,6516821,1040,1040,1040,1040,0
20231030,093200,6516821,1040,1040,1040,1040,0
20231030,093100,6516821,1040,1040,1040,1040,0
20231030,093000,6516821,1040,1040,1040,1040,0
20231030,092900,6516821,1040,1040,1040,1040,1
20231030,092800,6515781,1030,1033,1033,1030,300
20231030,092700,6206684,1043,1043,1043,1043,0
20231030,092600,6206684,1043,1043,1043,1043,0
20231030,092500,6206684,1043,1043,1043,1043,0
20231030,092400,6206684,1043,1043,1043,1043,0
20231030,092300,6206684,1043,1043,1043,1043,1
20231030,092200,6205641,1043,1043,1043,1043,22
20231030,092100,6182695,1045,1039,1045,1039,14
20231030,092000,6168137,1029,1029,1029,1029,13
20231030,091900,6154760,1029,1029,1029,1029,103
20231030,091800,6048773,1028,1028,1028,1028,1
20231030,091700,6047745,1029,1029,1029,1029,0
20231030,091600,6047745,1029,1029,1029,1029,0
20231030,091500,6047745,1029,1029,1029,1029,676
20231030,091400,5352141,1029,1029,1029,1029,5
20231030,091300,5346996,1033,1033,1033,1033,0
20231030,091200,5346996,1033,1033,1033,1033,4
20231030,091100,5342864,1033,1033,1033,1033,4
20231030,091000,5338732,1033,1033,1033,1033,4
20231030,090900,5334600,1033,1031,1034,1030,297
20231030,090800,5028380,1033,1035,1035,1033,2
20231030,090700,5026312,1045,1045,1045,1045,4
20231030,090600,5022132,1045,1045,1045,1045,4
20231030,090500,5017952,1045,1045,1045,1045,4
20231030,090400,5013772,1045,1037,1045,1037,16
20231030,090300,4997060,1045,1039,1045,1038,322
20231030,090200,4662519,1045,1045,1045,1045,4
20231030,090100,4658339,1040,1040,1040,1040,2
20231030,090000,4656259,1047,1048,1048,1047,3979