KissMeData/303030/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,211400,63621139,1172,1172,1172,1172,2662
20241031,211300,63621139,1172,1172,1172,1172,0
20241031,211200,63621139,1172,1172,1172,1172,0
20241031,211100,63621139,1172,1172,1172,1172,0
20241031,211000,63621139,1172,1172,1172,1172,0
20241031,210900,63621139,1172,1172,1172,1172,0
20241031,210800,63621139,1172,1172,1172,1172,0
20241031,210700,63621139,1172,1172,1172,1172,0
20241031,210600,63621139,1172,1172,1172,1172,0
20241031,210500,63621139,1172,1172,1172,1172,0
20241031,210400,63621139,1172,1172,1172,1172,0
20241031,210300,63621139,1172,1172,1172,1172,0
20241031,210200,63621139,1172,1172,1172,1172,0
20241031,210100,63621139,1172,1172,1172,1172,0
20241031,210000,63621139,1172,1172,1172,1172,0
20241031,205900,63621139,1172,1172,1172,1172,0
20241031,205800,63621139,1172,1172,1172,1172,0
20241031,205700,63621139,1172,1172,1172,1172,0
20241031,205600,63621139,1172,1172,1172,1172,0
20241031,205500,63621139,1172,1172,1172,1172,0
20241031,205400,63621139,1172,1172,1172,1172,0
20241031,205300,63621139,1172,1172,1172,1172,0
20241031,205200,63621139,1172,1172,1172,1172,0
20241031,205100,63621139,1172,1172,1172,1172,0
20241031,205000,63621139,1172,1172,1172,1172,0
20241031,204900,63621139,1172,1172,1172,1172,0
20241031,204800,63621139,1172,1172,1172,1172,0
20241031,204700,63621139,1172,1172,1172,1172,0
20241031,204600,63621139,1172,1172,1172,1172,0
20241031,204500,63621139,1172,1172,1172,1172,0
20241031,204400,63621139,1172,1172,1172,1172,2662
20241031,204300,63621139,1172,1172,1172,1172,0
20241031,204200,63621139,1172,1172,1172,1172,0
20241031,204100,63621139,1172,1172,1172,1172,0
20241031,204000,63621139,1172,1172,1172,1172,0
20241031,203900,63621139,1172,1172,1172,1172,0
20241031,203800,63621139,1172,1172,1172,1172,0
20241031,203700,63621139,1172,1172,1172,1172,0
20241031,203600,63621139,1172,1172,1172,1172,0
20241031,203500,63621139,1172,1172,1172,1172,0
20241031,203400,63621139,1172,1172,1172,1172,0
20241031,203300,63621139,1172,1172,1172,1172,0
20241031,203200,63621139,1172,1172,1172,1172,0
20241031,203100,63621139,1172,1172,1172,1172,0
20241031,203000,63621139,1172,1172,1172,1172,0
20241031,202900,63621139,1172,1172,1172,1172,0
20241031,202800,63621139,1172,1172,1172,1172,0
20241031,202700,63621139,1172,1172,1172,1172,0
20241031,202600,63621139,1172,1172,1172,1172,0
20241031,202500,63621139,1172,1172,1172,1172,0
20241031,202400,63621139,1172,1172,1172,1172,0
20241031,202300,63621139,1172,1172,1172,1172,0
20241031,202200,63621139,1172,1172,1172,1172,0
20241031,202100,63621139,1172,1172,1172,1172,0
20241031,202000,63621139,1172,1172,1172,1172,0
20241031,201900,63621139,1172,1172,1172,1172,0
20241031,201800,63621139,1172,1172,1172,1172,0
20241031,201700,63621139,1172,1172,1172,1172,0
20241031,201600,63621139,1172,1172,1172,1172,0
20241031,201500,63621139,1172,1172,1172,1172,0
20241031,201400,63621139,1172,1172,1172,1172,2662
20241031,201300,63621139,1172,1172,1172,1172,0
20241031,201200,63621139,1172,1172,1172,1172,0
20241031,201100,63621139,1172,1172,1172,1172,0
20241031,201000,63621139,1172,1172,1172,1172,0
20241031,200900,63621139,1172,1172,1172,1172,0
20241031,200800,63621139,1172,1172,1172,1172,0
20241031,200700,63621139,1172,1172,1172,1172,0
20241031,200600,63621139,1172,1172,1172,1172,0
20241031,200500,63621139,1172,1172,1172,1172,0
20241031,200400,63621139,1172,1172,1172,1172,0
20241031,200300,63621139,1172,1172,1172,1172,0
20241031,200200,63621139,1172,1172,1172,1172,0
20241031,200100,63621139,1172,1172,1172,1172,0
20241031,200000,63621139,1172,1172,1172,1172,0
20241031,195900,63621139,1172,1172,1172,1172,0
20241031,195800,63621139,1172,1172,1172,1172,0
20241031,195700,63621139,1172,1172,1172,1172,0
20241031,195600,63621139,1172,1172,1172,1172,0
20241031,195500,63621139,1172,1172,1172,1172,0
20241031,195400,63621139,1172,1172,1172,1172,0
20241031,195300,63621139,1172,1172,1172,1172,0
20241031,195200,63621139,1172,1172,1172,1172,0
20241031,195100,63621139,1172,1172,1172,1172,0
20241031,195000,63621139,1172,1172,1172,1172,0
20241031,194900,63621139,1172,1172,1172,1172,0
20241031,194800,63621139,1172,1172,1172,1172,0
20241031,194700,63621139,1172,1172,1172,1172,0
20241031,194600,63621139,1172,1172,1172,1172,0
20241031,194500,63621139,1172,1172,1172,1172,0
20241031,194400,63621139,1172,1172,1172,1172,2662
20241031,194300,63621139,1172,1172,1172,1172,0
20241031,194200,63621139,1172,1172,1172,1172,0
20241031,194100,63621139,1172,1172,1172,1172,0
20241031,194000,63621139,1172,1172,1172,1172,0
20241031,193900,63621139,1172,1172,1172,1172,0
20241031,193800,63621139,1172,1172,1172,1172,0
20241031,193700,63621139,1172,1172,1172,1172,0
20241031,193600,63621139,1172,1172,1172,1172,0
20241031,193500,63621139,1172,1172,1172,1172,0
20241031,193400,63621139,1172,1172,1172,1172,0
20241031,193300,63621139,1172,1172,1172,1172,0
20241031,193200,63621139,1172,1172,1172,1172,0
20241031,193100,63621139,1172,1172,1172,1172,0
20241031,193000,63621139,1172,1172,1172,1172,0
20241031,192900,63621139,1172,1172,1172,1172,0
20241031,192800,63621139,1172,1172,1172,1172,0
20241031,192700,63621139,1172,1172,1172,1172,0
20241031,192600,63621139,1172,1172,1172,1172,0
20241031,192500,63621139,1172,1172,1172,1172,0
20241031,192400,63621139,1172,1172,1172,1172,0
20241031,192300,63621139,1172,1172,1172,1172,0
20241031,192200,63621139,1172,1172,1172,1172,0
20241031,192100,63621139,1172,1172,1172,1172,0
20241031,192000,63621139,1172,1172,1172,1172,0
20241031,191900,63621139,1172,1172,1172,1172,0
20241031,191800,63621139,1172,1172,1172,1172,0
20241031,191700,63621139,1172,1172,1172,1172,0
20241031,191600,63621139,1172,1172,1172,1172,0
20241031,191500,63621139,1172,1172,1172,1172,0
20241031,191400,63621139,1172,1172,1172,1172,2662
20241031,191300,63621139,1172,1172,1172,1172,0
20241031,191200,63621139,1172,1172,1172,1172,0
20241031,191100,63621139,1172,1172,1172,1172,0
20241031,191000,63621139,1172,1172,1172,1172,0
20241031,190900,63621139,1172,1172,1172,1172,0
20241031,190800,63621139,1172,1172,1172,1172,0
20241031,190700,63621139,1172,1172,1172,1172,0
20241031,190600,63621139,1172,1172,1172,1172,0
20241031,190500,63621139,1172,1172,1172,1172,0
20241031,190400,63621139,1172,1172,1172,1172,0
20241031,190300,63621139,1172,1172,1172,1172,0
20241031,190200,63621139,1172,1172,1172,1172,0
20241031,190100,63621139,1172,1172,1172,1172,0
20241031,190000,63621139,1172,1172,1172,1172,0
20241031,185900,63621139,1172,1172,1172,1172,0
20241031,185800,63621139,1172,1172,1172,1172,0
20241031,185700,63621139,1172,1172,1172,1172,0
20241031,185600,63621139,1172,1172,1172,1172,0
20241031,185500,63621139,1172,1172,1172,1172,0
20241031,185400,63621139,1172,1172,1172,1172,0
20241031,185300,63621139,1172,1172,1172,1172,0
20241031,185200,63621139,1172,1172,1172,1172,0
20241031,185100,63621139,1172,1172,1172,1172,0
20241031,185000,63621139,1172,1172,1172,1172,0
20241031,184900,63621139,1172,1172,1172,1172,0
20241031,184800,63621139,1172,1172,1172,1172,0
20241031,184700,63621139,1172,1172,1172,1172,0
20241031,184600,63621139,1172,1172,1172,1172,0
20241031,184500,63621139,1172,1172,1172,1172,0
20241031,184400,63621139,1172,1172,1172,1172,2662
20241031,184300,63621139,1172,1172,1172,1172,0
20241031,184200,63621139,1172,1172,1172,1172,0
20241031,184100,63621139,1172,1172,1172,1172,0
20241031,184000,63621139,1172,1172,1172,1172,0
20241031,183900,63621139,1172,1172,1172,1172,0
20241031,183800,63621139,1172,1172,1172,1172,0
20241031,183700,63621139,1172,1172,1172,1172,0
20241031,183600,63621139,1172,1172,1172,1172,0
20241031,183500,63621139,1172,1172,1172,1172,0
20241031,183400,63621139,1172,1172,1172,1172,0
20241031,183300,63621139,1172,1172,1172,1172,0
20241031,183200,63621139,1172,1172,1172,1172,0
20241031,183100,63621139,1172,1172,1172,1172,0
20241031,183000,63621139,1172,1172,1172,1172,0
20241031,182900,63621139,1172,1172,1172,1172,0
20241031,182800,63621139,1172,1172,1172,1172,0
20241031,182700,63621139,1172,1172,1172,1172,0
20241031,182600,63621139,1172,1172,1172,1172,0
20241031,182500,63621139,1172,1172,1172,1172,0
20241031,182400,63621139,1172,1172,1172,1172,0
20241031,182300,63621139,1172,1172,1172,1172,0
20241031,182200,63621139,1172,1172,1172,1172,0
20241031,182100,63621139,1172,1172,1172,1172,0
20241031,182000,63621139,1172,1172,1172,1172,0
20241031,181900,63621139,1172,1172,1172,1172,0
20241031,181800,63621139,1172,1172,1172,1172,0
20241031,181700,63621139,1172,1172,1172,1172,0
20241031,181600,63621139,1172,1172,1172,1172,0
20241031,181500,63621139,1172,1172,1172,1172,0
20241031,181400,63621139,1172,1172,1172,1172,2662
20241031,181300,63621139,1172,1172,1172,1172,0
20241031,181200,63621139,1172,1172,1172,1172,0
20241031,181100,63621139,1172,1172,1172,1172,0
20241031,181000,63621139,1172,1172,1172,1172,0
20241031,180900,63621139,1172,1172,1172,1172,0
20241031,180800,63621139,1172,1172,1172,1172,0
20241031,180700,63621139,1172,1172,1172,1172,0
20241031,180600,63621139,1172,1172,1172,1172,0
20241031,180500,63621139,1172,1172,1172,1172,0
20241031,180400,63621139,1172,1172,1172,1172,0
20241031,180300,63621139,1172,1172,1172,1172,0
20241031,180200,63621139,1172,1172,1172,1172,0
20241031,180100,63621139,1172,1172,1172,1172,0
20241031,180000,63621139,1172,1172,1172,1172,0
20241031,175900,63621139,1172,1172,1172,1172,0
20241031,175800,63621139,1172,1172,1172,1172,0
20241031,175700,63621139,1172,1172,1172,1172,0
20241031,175600,63621139,1172,1172,1172,1172,0
20241031,175500,63621139,1172,1172,1172,1172,0
20241031,175400,63621139,1172,1172,1172,1172,0
20241031,175300,63621139,1172,1172,1172,1172,0
20241031,175200,63621139,1172,1172,1172,1172,0
20241031,175100,63621139,1172,1172,1172,1172,0
20241031,175000,63621139,1172,1172,1172,1172,0
20241031,174900,63621139,1172,1172,1172,1172,0
20241031,174800,63621139,1172,1172,1172,1172,0
20241031,174700,63621139,1172,1172,1172,1172,0
20241031,174600,63621139,1172,1172,1172,1172,0
20241031,174500,63621139,1172,1172,1172,1172,0
20241031,174400,63621139,1172,1172,1172,1172,2662
20241031,174300,63621139,1172,1172,1172,1172,0
20241031,174200,63621139,1172,1172,1172,1172,0
20241031,174100,63621139,1172,1172,1172,1172,0
20241031,174000,63621139,1172,1172,1172,1172,0
20241031,173900,63621139,1172,1172,1172,1172,0
20241031,173800,63621139,1172,1172,1172,1172,0
20241031,173700,63621139,1172,1172,1172,1172,0
20241031,173600,63621139,1172,1172,1172,1172,0
20241031,173500,63621139,1172,1172,1172,1172,0
20241031,173400,63621139,1172,1172,1172,1172,0
20241031,173300,63621139,1172,1172,1172,1172,0
20241031,173200,63621139,1172,1172,1172,1172,0
20241031,173100,63621139,1172,1172,1172,1172,0
20241031,173000,63621139,1172,1172,1172,1172,0
20241031,172900,63621139,1172,1172,1172,1172,0
20241031,172800,63621139,1172,1172,1172,1172,0
20241031,172700,63621139,1172,1172,1172,1172,0
20241031,172600,63621139,1172,1172,1172,1172,0
20241031,172500,63621139,1172,1172,1172,1172,0
20241031,172400,63621139,1172,1172,1172,1172,0
20241031,172300,63621139,1172,1172,1172,1172,0
20241031,172200,63621139,1172,1172,1172,1172,0
20241031,172100,63621139,1172,1172,1172,1172,0
20241031,172000,63621139,1172,1172,1172,1172,0
20241031,171900,63621139,1172,1172,1172,1172,0
20241031,171800,63621139,1172,1172,1172,1172,0
20241031,171700,63621139,1172,1172,1172,1172,0
20241031,171600,63621139,1172,1172,1172,1172,0
20241031,171500,63621139,1172,1172,1172,1172,0
20241031,171400,63621139,1172,1172,1172,1172,2662
20241031,171300,63621139,1172,1172,1172,1172,0
20241031,171200,63621139,1172,1172,1172,1172,0
20241031,171100,63621139,1172,1172,1172,1172,0
20241031,171000,63621139,1172,1172,1172,1172,0
20241031,170900,63621139,1172,1172,1172,1172,0
20241031,170800,63621139,1172,1172,1172,1172,0
20241031,170700,63621139,1172,1172,1172,1172,0
20241031,170600,63621139,1172,1172,1172,1172,0
20241031,170500,63621139,1172,1172,1172,1172,0
20241031,170400,63621139,1172,1172,1172,1172,0
20241031,170300,63621139,1172,1172,1172,1172,0
20241031,170200,63621139,1172,1172,1172,1172,0
20241031,170100,63621139,1172,1172,1172,1172,0
20241031,170000,63621139,1172,1172,1172,1172,0
20241031,165900,63621139,1172,1172,1172,1172,0
20241031,165800,63621139,1172,1172,1172,1172,0
20241031,165700,63621139,1172,1172,1172,1172,0
20241031,165600,63621139,1172,1172,1172,1172,0
20241031,165500,63621139,1172,1172,1172,1172,0
20241031,165400,63621139,1172,1172,1172,1172,0
20241031,165300,63621139,1172,1172,1172,1172,0
20241031,165200,63621139,1172,1172,1172,1172,0
20241031,165100,63621139,1172,1172,1172,1172,0
20241031,165000,63621139,1172,1172,1172,1172,0
20241031,164900,63621139,1172,1172,1172,1172,0
20241031,164800,63621139,1172,1172,1172,1172,0
20241031,164700,63621139,1172,1172,1172,1172,0
20241031,164600,63621139,1172,1172,1172,1172,0
20241031,164500,63621139,1172,1172,1172,1172,0
20241031,164400,63621139,1172,1172,1172,1172,2662
20241031,164300,63621139,1172,1172,1172,1172,0
20241031,164200,63621139,1172,1172,1172,1172,0
20241031,164100,63621139,1172,1172,1172,1172,0
20241031,164000,63621139,1172,1172,1172,1172,0
20241031,163900,63621139,1172,1172,1172,1172,0
20241031,163800,63621139,1172,1172,1172,1172,0
20241031,163700,63621139,1172,1172,1172,1172,0
20241031,163600,63621139,1172,1172,1172,1172,0
20241031,163500,63621139,1172,1172,1172,1172,0
20241031,163400,63621139,1172,1172,1172,1172,0
20241031,163300,63621139,1172,1172,1172,1172,0
20241031,163200,63621139,1172,1172,1172,1172,0
20241031,163100,63621139,1172,1172,1172,1172,0
20241031,163000,63621139,1172,1172,1172,1172,0
20241031,162900,63621139,1172,1172,1172,1172,0
20241031,162800,63621139,1172,1172,1172,1172,0
20241031,162700,63621139,1172,1172,1172,1172,0
20241031,162600,63621139,1172,1172,1172,1172,0
20241031,162500,63621139,1172,1172,1172,1172,0
20241031,162400,63621139,1172,1172,1172,1172,0
20241031,162300,63621139,1172,1172,1172,1172,0
20241031,162200,63621139,1172,1172,1172,1172,0
20241031,162100,63621139,1172,1172,1172,1172,0
20241031,162000,63621139,1172,1172,1172,1172,0
20241031,161900,63621139,1172,1172,1172,1172,0
20241031,161800,63621139,1172,1172,1172,1172,0
20241031,161700,63621139,1172,1172,1172,1172,0
20241031,161600,63621139,1172,1172,1172,1172,0
20241031,161500,63621139,1172,1172,1172,1172,0
20241031,161400,63621139,1172,1172,1172,1172,2662
20241031,161300,63621139,1172,1172,1172,1172,0
20241031,161200,63621139,1172,1172,1172,1172,0
20241031,161100,63621139,1172,1172,1172,1172,0
20241031,161000,63621139,1172,1172,1172,1172,0
20241031,160900,63621139,1172,1172,1172,1172,0
20241031,160800,63621139,1172,1172,1172,1172,0
20241031,160700,63621139,1172,1172,1172,1172,0
20241031,160600,63621139,1172,1172,1172,1172,0
20241031,160500,63621139,1172,1172,1172,1172,0
20241031,160400,63621139,1172,1172,1172,1172,0
20241031,160300,63621139,1172,1172,1172,1172,0
20241031,160200,63621139,1172,1172,1172,1172,0
20241031,160100,63621139,1172,1172,1172,1172,0
20241031,160000,63621139,1172,1172,1172,1172,0
20241031,155900,63621139,1172,1172,1172,1172,0
20241031,155800,63621139,1172,1172,1172,1172,0
20241031,155700,63621139,1172,1172,1172,1172,0
20241031,155600,63621139,1172,1172,1172,1172,0
20241031,155500,63621139,1172,1172,1172,1172,0
20241031,155400,63621139,1172,1172,1172,1172,0
20241031,155300,63621139,1172,1172,1172,1172,0
20241031,155200,63621139,1172,1172,1172,1172,0
20241031,155100,63621139,1172,1172,1172,1172,0
20241031,155000,63621139,1172,1172,1172,1172,0
20241031,154900,63621139,1172,1172,1172,1172,0
20241031,154800,63621139,1172,1172,1172,1172,0
20241031,154700,63621139,1172,1172,1172,1172,0
20241031,154600,63621139,1172,1172,1172,1172,0
20241031,154500,63621139,1172,1172,1172,1172,0
20241031,154400,63621139,1172,1172,1172,1172,2662
20241031,154300,63621139,1172,1172,1172,1172,0
20241031,154200,63621139,1172,1172,1172,1172,0
20241031,154100,63621139,1172,1172,1172,1172,0
20241031,154000,63621139,1172,1172,1172,1172,0
20241031,153900,63621139,1172,1172,1172,1172,0
20241031,153800,63621139,1172,1172,1172,1172,0
20241031,153700,63621139,1172,1172,1172,1172,0
20241031,153600,63621139,1172,1172,1172,1172,0
20241031,153500,63621139,1172,1172,1172,1172,0
20241031,153400,63621139,1172,1172,1172,1172,0
20241031,153300,63621139,1172,1172,1172,1172,0
20241031,153200,63621139,1172,1172,1172,1172,0
20241031,153100,63621139,1172,1172,1172,1172,0
20241031,153000,63621139,1172,1172,1172,1172,2662
20241031,152900,60501275,1166,1166,1166,1166,0
20241031,152800,60501275,1166,1166,1166,1166,0
20241031,152700,60501275,1166,1166,1166,1166,0
20241031,152600,60501275,1166,1166,1166,1166,0
20241031,152500,60501275,1166,1166,1166,1166,0
20241031,152400,60501275,1166,1166,1166,1166,0
20241031,152300,60501275,1166,1166,1166,1166,0
20241031,152200,60501275,1166,1166,1166,1166,0
20241031,152100,60501275,1166,1166,1166,1166,0
20241031,152000,60501275,1166,1166,1166,1166,0
20241031,151900,60501275,1166,1166,1166,1166,0
20241031,151800,60501275,1166,1166,1166,1166,1
20241031,151700,60500109,1167,1167,1167,1167,0
20241031,151600,60500109,1167,1167,1167,1167,0
20241031,151500,60500109,1167,1167,1167,1167,0
20241031,151400,60500109,1167,1167,1167,1167,0
20241031,151300,60500109,1167,1167,1167,1167,0
20241031,151200,60500109,1167,1161,1167,1160,441
20241031,151100,59988245,1167,1167,1167,1167,0
20241031,151000,59988245,1167,1167,1167,1167,0
20241031,150900,59988245,1167,1167,1167,1167,0
20241031,150800,59988245,1167,1167,1167,1167,0
20241031,150700,59988245,1167,1167,1167,1167,0
20241031,150600,59988245,1167,1167,1167,1167,0
20241031,150500,59988245,1167,1167,1167,1167,0
20241031,150400,59988245,1167,1167,1167,1167,1
20241031,150300,59987078,1165,1165,1165,1165,0
20241031,150200,59987078,1165,1165,1165,1165,0
20241031,150100,59987078,1165,1165,1165,1165,125
20241031,150000,59841453,1165,1165,1165,1165,0
20241031,145900,59841453,1165,1165,1165,1165,0
20241031,145800,59841453,1165,1165,1165,1165,0
20241031,145700,59841453,1165,1165,1165,1165,0
20241031,145600,59841453,1165,1165,1165,1165,0
20241031,145500,59841453,1165,1165,1165,1165,0
20241031,145400,59841453,1165,1165,1165,1165,0
20241031,145300,59841453,1165,1165,1165,1165,0
20241031,145200,59841453,1165,1165,1165,1165,0
20241031,145100,59841453,1165,1165,1165,1165,0
20241031,145000,59841453,1165,1165,1165,1165,0
20241031,144900,59841453,1165,1165,1165,1165,0
20241031,144800,59841453,1165,1165,1165,1165,0
20241031,144700,59841453,1165,1165,1165,1165,1
20241031,144600,59840288,1165,1165,1165,1165,700
20241031,144500,59024788,1165,1165,1165,1165,0
20241031,144400,59024788,1165,1165,1165,1165,0
20241031,144300,59024788,1165,1164,1165,1164,2
20241031,144200,59022459,1163,1164,1164,1163,33
20241031,144100,58984048,1163,1163,1163,1163,100
20241031,144000,58867748,1164,1164,1164,1164,0
20241031,143900,58867748,1164,1164,1164,1164,0
20241031,143800,58867748,1164,1164,1164,1164,0
20241031,143700,58867748,1164,1164,1164,1164,2
20241031,143600,58865420,1164,1164,1164,1164,0
20241031,143500,58865420,1164,1164,1164,1164,0
20241031,143400,58865420,1164,1164,1164,1164,0
20241031,143300,58865420,1164,1164,1164,1164,0
20241031,143200,58865420,1164,1164,1164,1164,0
20241031,143100,58865420,1164,1164,1164,1164,0
20241031,143000,58865420,1164,1164,1164,1164,0
20241031,142900,58865420,1164,1164,1164,1164,0
20241031,142800,58865420,1164,1164,1164,1164,0
20241031,142700,58865420,1164,1164,1164,1164,0
20241031,142600,58865420,1164,1164,1164,1164,0
20241031,142500,58865420,1164,1164,1164,1164,0
20241031,142400,58865420,1164,1164,1164,1164,0
20241031,142300,58865420,1164,1164,1164,1164,2
20241031,142200,58863092,1164,1164,1164,1164,400
20241031,142100,58397492,1165,1163,1165,1163,25
20241031,142000,58368392,1163,1163,1163,1163,0
20241031,141900,58368392,1163,1163,1163,1163,0
20241031,141800,58368392,1163,1163,1163,1163,240
20241031,141700,58089272,1163,1163,1163,1163,1
20241031,141600,58088109,1165,1165,1165,1165,0
20241031,141500,58088109,1165,1165,1165,1165,0
20241031,141400,58088109,1165,1165,1165,1165,0
20241031,141300,58088109,1165,1165,1165,1165,0
20241031,141200,58088109,1165,1165,1165,1165,0
20241031,141100,58088109,1165,1165,1165,1165,0
20241031,141000,58088109,1165,1161,1165,1161,617
20241031,140900,57370761,1161,1161,1161,1161,0
20241031,140800,57370761,1161,1161,1161,1161,1
20241031,140700,57369600,1156,1156,1156,1156,0
20241031,140600,57369600,1156,1156,1156,1156,0
20241031,140500,57369600,1156,1156,1156,1156,1
20241031,140400,57368444,1156,1156,1156,1156,7
20241031,140300,57360352,1161,1161,1161,1161,3
20241031,140200,57356869,1161,1161,1161,1161,0
20241031,140100,57356869,1161,1161,1161,1161,0
20241031,140000,57356869,1161,1161,1161,1161,0
20241031,135900,57356869,1161,1161,1161,1161,0
20241031,135800,57356869,1161,1161,1161,1161,0
20241031,135700,57356869,1161,1161,1161,1161,0
20241031,135600,57356869,1161,1156,1161,1156,61
20241031,135500,57286348,1156,1156,1156,1156,0
20241031,135400,57286348,1156,1156,1156,1156,0
20241031,135300,57286348,1156,1154,1156,1154,10
20241031,135200,57274805,1155,1155,1155,1155,0
20241031,135100,57274805,1155,1155,1155,1155,0
20241031,135000,57274805,1155,1155,1155,1155,0
20241031,134900,57274805,1155,1155,1155,1155,0
20241031,134800,57274805,1155,1155,1155,1155,0
20241031,134700,57274805,1155,1155,1155,1155,0
20241031,134600,57274805,1155,1155,1155,1155,82
20241031,134500,57180095,1155,1155,1155,1155,0
20241031,134400,57180095,1155,1155,1155,1155,0
20241031,134300,57180095,1155,1155,1155,1155,0
20241031,134200,57180095,1155,1155,1155,1155,0
20241031,134100,57180095,1155,1155,1155,1155,0
20241031,134000,57180095,1155,1155,1155,1155,418
20241031,133900,56697305,1156,1160,1161,1156,669
20241031,133800,55923874,1160,1160,1160,1160,950
20241031,133700,54821874,1160,1160,1160,1160,1
20241031,133600,54820714,1160,1160,1160,1160,200
20241031,133500,54588714,1160,1160,1160,1160,0
20241031,133400,54588714,1160,1160,1160,1160,0
20241031,133300,54588714,1160,1160,1160,1160,0
20241031,133200,54588714,1160,1160,1160,1160,0
20241031,133100,54588714,1160,1160,1160,1160,0
20241031,133000,54588714,1160,1160,1160,1160,0
20241031,132900,54588714,1160,1160,1160,1160,0
20241031,132800,54588714,1160,1160,1160,1160,0
20241031,132700,54588714,1160,1160,1160,1160,0
20241031,132600,54588714,1160,1160,1160,1160,1
20241031,132500,54587554,1155,1155,1155,1155,0
20241031,132400,54587554,1155,1155,1155,1155,0
20241031,132300,54587554,1155,1155,1155,1155,0
20241031,132200,54587554,1155,1155,1155,1155,0
20241031,132100,54587554,1155,1155,1155,1155,0
20241031,132000,54587554,1155,1155,1155,1155,8
20241031,131900,54578314,1160,1160,1160,1160,0
20241031,131800,54578314,1160,1160,1160,1160,0
20241031,131700,54578314,1160,1160,1160,1160,0
20241031,131600,54578314,1160,1160,1160,1160,0
20241031,131500,54578314,1160,1160,1160,1160,0
20241031,131400,54578314,1160,1160,1160,1160,0
20241031,131300,54578314,1160,1160,1160,1160,0
20241031,131200,54578314,1160,1160,1160,1160,4
20241031,131100,54573674,1160,1160,1160,1160,0
20241031,131000,54573674,1160,1160,1160,1160,0
20241031,130900,54573674,1160,1160,1160,1160,0
20241031,130800,54573674,1160,1156,1160,1156,1377
20241031,130700,52977858,1154,1156,1156,1154,910
20241031,130600,51925918,1154,1154,1154,1154,0
20241031,130500,51925918,1154,1154,1154,1154,0
20241031,130400,51925918,1154,1154,1154,1154,0
20241031,130300,51925918,1154,1154,1154,1154,0
20241031,130200,51925918,1154,1155,1155,1154,11
20241031,130100,51913214,1156,1156,1156,1156,0
20241031,130000,51913214,1156,1156,1156,1156,0
20241031,125900,51913214,1156,1156,1156,1156,0
20241031,125800,51913214,1156,1156,1156,1156,0
20241031,125700,51913214,1156,1156,1156,1156,0
20241031,125600,51913214,1156,1156,1156,1156,0
20241031,125500,51913214,1156,1156,1156,1156,0
20241031,125400,51913214,1156,1156,1156,1156,0
20241031,125300,51913214,1156,1155,1156,1155,12
20241031,125200,51899353,1156,1156,1156,1156,0
20241031,125100,51899353,1156,1156,1156,1156,1
20241031,125000,51898197,1148,1148,1148,1148,0
20241031,124900,51898197,1148,1148,1148,1148,0
20241031,124800,51898197,1148,1148,1148,1148,0
20241031,124700,51898197,1148,1148,1148,1148,0
20241031,124600,51898197,1148,1156,1156,1148,2
20241031,124500,51895893,1147,1147,1147,1147,0
20241031,124400,51895893,1147,1156,1156,1147,3
20241031,124300,51892434,1156,1156,1156,1156,0
20241031,124200,51892434,1156,1156,1156,1156,0
20241031,124100,51892434,1156,1156,1156,1156,1
20241031,124000,51891278,1146,1145,1146,1145,3088
20241031,123900,48354454,1145,1145,1145,1145,2092
20241031,123800,45959114,1145,1146,1146,1145,4053
20241031,123700,41314494,1146,1147,1147,1146,2458
20241031,123600,38497284,1147,1147,1147,1147,7
20241031,123500,38489255,1156,1156,1156,1156,0
20241031,123400,38489255,1156,1156,1156,1156,0
20241031,123300,38489255,1156,1156,1156,1156,0
20241031,123200,38489255,1156,1156,1156,1156,0
20241031,123100,38489255,1156,1156,1156,1156,0
20241031,123000,38489255,1156,1156,1156,1156,68
20241031,122900,38410647,1156,1156,1156,1156,0
20241031,122800,38410647,1156,1156,1156,1156,0
20241031,122700,38410647,1156,1156,1156,1156,0
20241031,122600,38410647,1156,1156,1156,1156,2
20241031,122500,38408335,1156,1156,1156,1156,0
20241031,122400,38408335,1156,1156,1156,1156,1
20241031,122300,38407179,1147,1147,1147,1147,0
20241031,122200,38407179,1147,1147,1147,1147,0
20241031,122100,38407179,1147,1147,1147,1147,0
20241031,122000,38407179,1147,1147,1147,1147,0
20241031,121900,38407179,1147,1147,1147,1147,0
20241031,121800,38407179,1147,1147,1147,1147,0
20241031,121700,38407179,1147,1148,1148,1147,50
20241031,121600,38349828,1147,1147,1147,1147,0
20241031,121500,38349828,1147,1147,1147,1147,0
20241031,121400,38349828,1147,1147,1147,1147,0
20241031,121300,38349828,1147,1147,1147,1147,0
20241031,121200,38349828,1147,1147,1147,1147,0
20241031,121100,38349828,1147,1147,1147,1147,0
20241031,121000,38349828,1147,1147,1147,1147,0
20241031,120900,38349828,1147,1147,1147,1147,0
20241031,120800,38349828,1147,1147,1147,1147,0
20241031,120700,38349828,1147,1147,1147,1147,0
20241031,120600,38349828,1147,1147,1147,1147,0
20241031,120500,38349828,1147,1147,1147,1147,0
20241031,120400,38349828,1147,1147,1147,1147,0
20241031,120300,38349828,1147,1147,1147,1147,1
20241031,120200,38348681,1156,1156,1156,1156,1
20241031,120100,38347525,1147,1147,1147,1147,0
20241031,120000,38347525,1147,1147,1147,1147,200
20241031,115900,38118125,1147,1147,1147,1147,1050
20241031,115800,36913775,1147,1147,1147,1147,0
20241031,115700,36913775,1147,1147,1147,1147,0
20241031,115600,36913775,1147,1147,1147,1147,0
20241031,115500,36913775,1147,1147,1156,1147,29
20241031,115400,36880493,1147,1158,1158,1147,4
20241031,115300,36875882,1148,1158,1158,1148,3
20241031,115200,36872418,1150,1150,1150,1150,22
20241031,115100,36847118,1147,1147,1147,1147,0
20241031,115000,36847118,1147,1147,1147,1147,0
20241031,114900,36847118,1147,1147,1147,1147,1
20241031,114800,36845971,1150,1150,1150,1150,5
20241031,114700,36840221,1146,1146,1146,1146,0
20241031,114600,36840221,1146,1146,1146,1146,0
20241031,114500,36840221,1146,1146,1146,1146,0
20241031,114400,36840221,1146,1146,1146,1146,0
20241031,114300,36840221,1146,1146,1146,1146,0
20241031,114200,36840221,1146,1146,1146,1146,0
20241031,114100,36840221,1146,1146,1146,1146,0
20241031,114000,36840221,1146,1146,1146,1146,0
20241031,113900,36840221,1146,1146,1146,1146,0
20241031,113800,36840221,1146,1146,1146,1146,0
20241031,113700,36840221,1146,1146,1146,1146,0
20241031,113600,36840221,1146,1146,1146,1146,0
20241031,113500,36840221,1146,1146,1146,1146,0
20241031,113400,36840221,1146,1150,1150,1146,664
20241031,113300,36076876,1146,1147,1147,1146,961
20241031,113200,34975569,1146,1146,1146,1146,0
20241031,113100,34975569,1146,1146,1146,1146,0
20241031,113000,34975569,1146,1146,1146,1146,0
20241031,112900,34975569,1146,1146,1146,1146,0
20241031,112800,34975569,1146,1146,1146,1146,0
20241031,112700,34975569,1146,1146,1146,1146,0
20241031,112600,34975569,1146,1146,1146,1146,0
20241031,112500,34975569,1146,1146,1146,1146,0
20241031,112400,34975569,1146,1146,1146,1146,0
20241031,112300,34975569,1146,1146,1146,1146,0
20241031,112200,34975569,1146,1146,1146,1146,0
20241031,112100,34975569,1146,1146,1146,1146,1
20241031,112000,34974423,1150,1150,1150,1150,4
20241031,111900,34969823,1145,1145,1145,1145,0
20241031,111800,34969823,1145,1145,1145,1145,0
20241031,111700,34969823,1145,1150,1150,1145,5
20241031,111600,34964078,1150,1150,1150,1150,1
20241031,111500,34962928,1145,1145,1145,1145,0
20241031,111400,34962928,1145,1145,1145,1145,0
20241031,111300,34962928,1145,1150,1150,1145,69
20241031,111200,34883673,1150,1150,1150,1150,0
20241031,111100,34883673,1150,1150,1150,1150,0
20241031,111000,34883673,1150,1150,1150,1150,0
20241031,110900,34883673,1150,1150,1150,1150,0
20241031,110800,34883673,1150,1150,1150,1150,0
20241031,110700,34883673,1150,1150,1150,1150,0
20241031,110600,34883673,1150,1150,1150,1150,0
20241031,110500,34883673,1150,1150,1150,1150,0
20241031,110400,34883673,1150,1150,1150,1150,50
20241031,110300,34826173,1145,1145,1145,1145,0
20241031,110200,34826173,1145,1145,1145,1145,0
20241031,110100,34826173,1145,1145,1145,1145,0
20241031,110000,34826173,1145,1145,1145,1145,0
20241031,105900,34826173,1145,1145,1145,1145,20
20241031,105800,34803273,1150,1150,1150,1150,0
20241031,105700,34803273,1150,1150,1150,1150,0
20241031,105600,34803273,1150,1150,1150,1150,0
20241031,105500,34803273,1150,1150,1150,1150,0
20241031,105400,34803273,1150,1150,1150,1150,0
20241031,105300,34803273,1150,1150,1150,1150,0
20241031,105200,34803273,1150,1150,1150,1150,0
20241031,105100,34803273,1150,1150,1150,1150,0
20241031,105000,34803273,1150,1150,1150,1150,0
20241031,104900,34803273,1150,1150,1150,1150,72
20241031,104800,34720473,1150,1150,1150,1150,0
20241031,104700,34720473,1150,1150,1150,1150,0
20241031,104600,34720473,1150,1150,1150,1150,0
20241031,104500,34720473,1150,1150,1150,1150,0
20241031,104400,34720473,1150,1150,1150,1150,0
20241031,104300,34720473,1150,1150,1150,1150,118
20241031,104200,34584773,1163,1163,1163,1163,1
20241031,104100,34583610,1150,1148,1150,1148,1376
20241031,104000,33002019,1148,1148,1148,1148,1
20241031,103900,33000871,1148,1148,1148,1148,1
20241031,103800,32999723,1142,1142,1142,1142,0
20241031,103700,32999723,1142,1142,1142,1142,0
20241031,103600,32999723,1142,1142,1142,1142,0
20241031,103500,32999723,1142,1145,1145,1142,3120
20241031,103400,29436660,1145,1145,1145,1145,0
20241031,103300,29436660,1145,1145,1145,1145,20
20241031,103200,29413760,1150,1150,1150,1150,0
20241031,103100,29413760,1150,1150,1150,1150,0
20241031,103000,29413760,1150,1150,1150,1150,0
20241031,102900,29413760,1150,1150,1150,1150,0
20241031,102800,29413760,1150,1150,1150,1150,0
20241031,102700,29413760,1150,1150,1150,1150,0
20241031,102600,29413760,1150,1150,1150,1150,0
20241031,102500,29413760,1150,1150,1150,1150,0
20241031,102400,29413760,1150,1150,1150,1150,0
20241031,102300,29413760,1150,1150,1150,1150,0
20241031,102200,29413760,1150,1150,1150,1150,0
20241031,102100,29413760,1150,1150,1150,1150,50
20241031,102000,29356260,1150,1150,1150,1150,0
20241031,101900,29356260,1150,1150,1150,1150,0
20241031,101800,29356260,1150,1150,1150,1150,0
20241031,101700,29356260,1150,1150,1150,1150,0
20241031,101600,29356260,1150,1150,1150,1150,0
20241031,101500,29356260,1150,1150,1150,1150,6
20241031,101400,29349360,1141,1141,1141,1141,0
20241031,101300,29349360,1141,1141,1141,1141,0
20241031,101200,29349360,1141,1141,1141,1141,0
20241031,101100,29349360,1141,1141,1141,1141,0
20241031,101000,29349360,1141,1141,1141,1141,0
20241031,100900,29349360,1141,1141,1141,1141,0
20241031,100800,29349360,1141,1143,1143,1141,300
20241031,100700,29006530,1153,1153,1153,1153,0
20241031,100600,29006530,1153,1153,1153,1153,0
20241031,100500,29006530,1153,1153,1153,1153,1
20241031,100400,29005377,1144,1144,1144,1144,23
20241031,100300,28979065,1153,1153,1153,1153,6
20241031,100200,28972147,1153,1153,1153,1153,2
20241031,100100,28969841,1144,1144,1144,1144,222
20241031,100000,28715873,1144,1144,1144,1144,0
20241031,095900,28715873,1144,1144,1144,1144,0
20241031,095800,28715873,1144,1144,1144,1144,8
20241031,095700,28706721,1169,1169,1169,1169,0
20241031,095600,28706721,1169,1169,1169,1169,0
20241031,095500,28706721,1169,1169,1169,1169,0
20241031,095400,28706721,1169,1169,1169,1169,0
20241031,095300,28706721,1169,1169,1169,1169,0
20241031,095200,28706721,1169,1169,1169,1169,0
20241031,095100,28706721,1169,1169,1169,1169,0
20241031,095000,28706721,1169,1169,1169,1169,0
20241031,094900,28706721,1169,1144,1169,1144,590
20241031,094800,28030334,1144,1143,1144,1143,2223
20241031,094700,25488962,1142,1143,1143,1142,11
20241031,094600,25476390,1143,1143,1143,1143,0
20241031,094500,25476390,1143,1143,1143,1143,0
20241031,094400,25476390,1143,1143,1143,1143,0
20241031,094300,25476390,1143,1138,1143,1138,1001
20241031,094200,24337247,1143,1143,1143,1143,0
20241031,094100,24337247,1143,1143,1143,1143,2
20241031,094000,24334961,1140,1141,1141,1140,1109
20241031,093900,23070028,1144,1144,1144,1144,0
20241031,093800,23070028,1144,1144,1144,1144,2
20241031,093700,23067740,1141,1144,1144,1141,3
20241031,093600,23064311,1141,1144,1144,1141,13
20241031,093500,23049442,1144,1144,1144,1141,4
20241031,093400,23044869,1141,1145,1145,1141,3
20241031,093300,23041438,1146,1146,1146,1140,15003
20241031,093200,5916912,1146,1146,1146,1146,1
20241031,093100,5915766,1153,1146,1153,1146,3
20241031,093000,5912314,1146,1153,1153,1146,3
20241031,092900,5908862,1146,1153,1153,1146,4
20241031,092800,5904261,1153,1153,1153,1153,0
20241031,092700,5904261,1153,1146,1153,1146,3
20241031,092600,5900809,1146,1153,1153,1146,3
20241031,092500,5897357,1146,1153,1153,1146,3
20241031,092400,5893905,1146,1146,1146,1146,1
20241031,092300,5892759,1153,1146,1153,1146,3
20241031,092200,5889307,1146,1153,1153,1146,3
20241031,092100,5885855,1146,1153,1153,1146,3
20241031,092000,5882403,1146,1146,1146,1146,1
20241031,091900,5881257,1147,1153,1153,1147,3
20241031,091800,5877804,1147,1153,1153,1147,3
20241031,091700,5874351,1147,1147,1147,1147,1
20241031,091600,5873204,1153,1146,1153,1146,3
20241031,091500,5869752,1146,1153,1153,1146,3
20241031,091400,5866300,1146,1153,1153,1146,3
20241031,091300,5862848,1146,1153,1153,1146,23
20241031,091200,5836336,1153,1146,1153,1146,4
20241031,091100,5831731,1146,1155,1155,1146,53
20241031,091000,5770525,1146,1155,1155,1146,3
20241031,090900,5767069,1145,1145,1145,1145,1
20241031,090800,5765924,1155,1145,1155,1145,3
20241031,090700,5762469,1145,1155,1155,1145,3
20241031,090600,5759014,1145,1146,1155,1145,78
20241031,090500,5669654,1145,1145,1145,1145,1
20241031,090400,5668509,1155,1160,1160,1150,9
20241031,090300,5658124,1160,1153,1160,1150,48
20241031,090200,5602776,1157,1174,1174,1157,245
20241031,090100,5318572,1172,1173,1173,1162,3575
20241031,090000,1128673,1179,1172,1180,1172,963