KissMeData/001360/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183400,376233541,1580,1580,1580,1580,1586
20241030,183300,376233541,1580,1580,1580,1580,0
20241030,183200,376233541,1580,1580,1580,1580,0
20241030,183100,376233541,1580,1580,1580,1580,0
20241030,183000,376233541,1580,1580,1580,1580,0
20241030,182900,376233541,1580,1580,1580,1580,0
20241030,182800,376233541,1580,1580,1580,1580,0
20241030,182700,376233541,1580,1580,1580,1580,0
20241030,182600,376233541,1580,1580,1580,1580,0
20241030,182500,376233541,1580,1580,1580,1580,0
20241030,182400,376233541,1580,1580,1580,1580,0
20241030,182300,376233541,1580,1580,1580,1580,0
20241030,182200,376233541,1580,1580,1580,1580,0
20241030,182100,376233541,1580,1580,1580,1580,0
20241030,182000,376233541,1580,1580,1580,1580,0
20241030,181900,376233541,1580,1580,1580,1580,0
20241030,181800,376233541,1580,1580,1580,1580,0
20241030,181700,376233541,1580,1580,1580,1580,0
20241030,181600,376233541,1580,1580,1580,1580,0
20241030,181500,376233541,1580,1580,1580,1580,0
20241030,181400,376233541,1580,1580,1580,1580,0
20241030,181300,376233541,1580,1580,1580,1580,0
20241030,181200,376233541,1580,1580,1580,1580,0
20241030,181100,376233541,1580,1580,1580,1580,0
20241030,181000,376233541,1580,1580,1580,1580,0
20241030,180900,376233541,1580,1580,1580,1580,0
20241030,180800,376233541,1580,1580,1580,1580,0
20241030,180700,376233541,1580,1580,1580,1580,0
20241030,180600,376233541,1580,1580,1580,1580,0
20241030,180500,376233541,1580,1580,1580,1580,0
20241030,180400,376233541,1580,1580,1580,1580,1586
20241030,180300,376233541,1580,1580,1580,1580,0
20241030,180200,376233541,1580,1580,1580,1580,0
20241030,180100,376233541,1580,1580,1580,1580,0
20241030,180000,376233541,1580,1580,1580,1580,0
20241030,175900,376233541,1580,1580,1580,1580,0
20241030,175800,376233541,1580,1580,1580,1580,0
20241030,175700,376233541,1580,1580,1580,1580,0
20241030,175600,376233541,1580,1580,1580,1580,0
20241030,175500,376233541,1580,1580,1580,1580,0
20241030,175400,376233541,1580,1580,1580,1580,0
20241030,175300,376233541,1580,1580,1580,1580,0
20241030,175200,376233541,1580,1580,1580,1580,0
20241030,175100,376233541,1580,1580,1580,1580,0
20241030,175000,376233541,1580,1580,1580,1580,0
20241030,174900,376233541,1580,1580,1580,1580,0
20241030,174800,376233541,1580,1580,1580,1580,0
20241030,174700,376233541,1580,1580,1580,1580,0
20241030,174600,376233541,1580,1580,1580,1580,0
20241030,174500,376233541,1580,1580,1580,1580,0
20241030,174400,376233541,1580,1580,1580,1580,0
20241030,174300,376233541,1580,1580,1580,1580,0
20241030,174200,376233541,1580,1580,1580,1580,0
20241030,174100,376233541,1580,1580,1580,1580,0
20241030,174000,376233541,1580,1580,1580,1580,0
20241030,173900,376233541,1580,1580,1580,1580,0
20241030,173800,376233541,1580,1580,1580,1580,0
20241030,173700,376233541,1580,1580,1580,1580,0
20241030,173600,376233541,1580,1580,1580,1580,0
20241030,173500,376233541,1580,1580,1580,1580,0
20241030,173400,376233541,1580,1580,1580,1580,1586
20241030,173300,376233541,1580,1580,1580,1580,0
20241030,173200,376233541,1580,1580,1580,1580,0
20241030,173100,376233541,1580,1580,1580,1580,0
20241030,173000,376233541,1580,1580,1580,1580,0
20241030,172900,376233541,1580,1580,1580,1580,0
20241030,172800,376233541,1580,1580,1580,1580,0
20241030,172700,376233541,1580,1580,1580,1580,0
20241030,172600,376233541,1580,1580,1580,1580,0
20241030,172500,376233541,1580,1580,1580,1580,0
20241030,172400,376233541,1580,1580,1580,1580,0
20241030,172300,376233541,1580,1580,1580,1580,0
20241030,172200,376233541,1580,1580,1580,1580,0
20241030,172100,376233541,1580,1580,1580,1580,0
20241030,172000,376233541,1580,1580,1580,1580,0
20241030,171900,376233541,1580,1580,1580,1580,0
20241030,171800,376233541,1580,1580,1580,1580,0
20241030,171700,376233541,1580,1580,1580,1580,0
20241030,171600,376233541,1580,1580,1580,1580,0
20241030,171500,376233541,1580,1580,1580,1580,0
20241030,171400,376233541,1580,1580,1580,1580,0
20241030,171300,376233541,1580,1580,1580,1580,0
20241030,171200,376233541,1580,1580,1580,1580,0
20241030,171100,376233541,1580,1580,1580,1580,0
20241030,171000,376233541,1580,1580,1580,1580,0
20241030,170900,376233541,1580,1580,1580,1580,0
20241030,170800,376233541,1580,1580,1580,1580,0
20241030,170700,376233541,1580,1580,1580,1580,0
20241030,170600,376233541,1580,1580,1580,1580,0
20241030,170500,376233541,1580,1580,1580,1580,0
20241030,170400,376233541,1580,1580,1580,1580,1586
20241030,170300,376233541,1580,1580,1580,1580,0
20241030,170200,376233541,1580,1580,1580,1580,0
20241030,170100,376233541,1580,1580,1580,1580,0
20241030,170000,376233541,1580,1580,1580,1580,0
20241030,165900,376233541,1580,1580,1580,1580,0
20241030,165800,376233541,1580,1580,1580,1580,0
20241030,165700,376233541,1580,1580,1580,1580,0
20241030,165600,376233541,1580,1580,1580,1580,0
20241030,165500,376233541,1580,1580,1580,1580,0
20241030,165400,376233541,1580,1580,1580,1580,0
20241030,165300,376233541,1580,1580,1580,1580,0
20241030,165200,376233541,1580,1580,1580,1580,0
20241030,165100,376233541,1580,1580,1580,1580,0
20241030,165000,376233541,1580,1580,1580,1580,0
20241030,164900,376233541,1580,1580,1580,1580,0
20241030,164800,376233541,1580,1580,1580,1580,0
20241030,164700,376233541,1580,1580,1580,1580,0
20241030,164600,376233541,1580,1580,1580,1580,0
20241030,164500,376233541,1580,1580,1580,1580,0
20241030,164400,376233541,1580,1580,1580,1580,0
20241030,164300,376233541,1580,1580,1580,1580,0
20241030,164200,376233541,1580,1580,1580,1580,0
20241030,164100,376233541,1580,1580,1580,1580,0
20241030,164000,376233541,1580,1580,1580,1580,0
20241030,163900,376233541,1580,1580,1580,1580,0
20241030,163800,376233541,1580,1580,1580,1580,0
20241030,163700,376233541,1580,1580,1580,1580,0
20241030,163600,376233541,1580,1580,1580,1580,0
20241030,163500,376233541,1580,1580,1580,1580,0
20241030,163400,376233541,1580,1580,1580,1580,1586
20241030,163300,376233541,1580,1580,1580,1580,0
20241030,163200,376233541,1580,1580,1580,1580,0
20241030,163100,376233541,1580,1580,1580,1580,0
20241030,163000,376233541,1580,1580,1580,1580,0
20241030,162900,376233541,1580,1580,1580,1580,0
20241030,162800,376233541,1580,1580,1580,1580,0
20241030,162700,376233541,1580,1580,1580,1580,0
20241030,162600,376233541,1580,1580,1580,1580,0
20241030,162500,376233541,1580,1580,1580,1580,0
20241030,162400,376233541,1580,1580,1580,1580,0
20241030,162300,376233541,1580,1580,1580,1580,0
20241030,162200,376233541,1580,1580,1580,1580,0
20241030,162100,376233541,1580,1580,1580,1580,0
20241030,162000,376233541,1580,1580,1580,1580,0
20241030,161900,376233541,1580,1580,1580,1580,0
20241030,161800,376233541,1580,1580,1580,1580,0
20241030,161700,376233541,1580,1580,1580,1580,0
20241030,161600,376233541,1580,1580,1580,1580,0
20241030,161500,376233541,1580,1580,1580,1580,0
20241030,161400,376233541,1580,1580,1580,1580,0
20241030,161300,376233541,1580,1580,1580,1580,0
20241030,161200,376233541,1580,1580,1580,1580,0
20241030,161100,376233541,1580,1580,1580,1580,0
20241030,161000,376233541,1580,1580,1580,1580,0
20241030,160900,376233541,1580,1580,1580,1580,0
20241030,160800,376233541,1580,1580,1580,1580,0
20241030,160700,376233541,1580,1580,1580,1580,0
20241030,160600,376233541,1580,1580,1580,1580,0
20241030,160500,376233541,1580,1580,1580,1580,0
20241030,160400,376233541,1580,1580,1580,1580,1586
20241030,160300,376233541,1580,1580,1580,1580,0
20241030,160200,376233541,1580,1580,1580,1580,0
20241030,160100,376233541,1580,1580,1580,1580,0
20241030,160000,376233541,1580,1580,1580,1580,0
20241030,155900,376233541,1580,1580,1580,1580,0
20241030,155800,376233541,1580,1580,1580,1580,0
20241030,155700,376233541,1580,1580,1580,1580,0
20241030,155600,376233541,1580,1580,1580,1580,0
20241030,155500,376233541,1580,1580,1580,1580,0
20241030,155400,376233541,1580,1580,1580,1580,0
20241030,155300,376233541,1580,1580,1580,1580,0
20241030,155200,376233541,1580,1580,1580,1580,0
20241030,155100,376233541,1580,1580,1580,1580,0
20241030,155000,376233541,1580,1580,1580,1580,0
20241030,154900,376233541,1580,1580,1580,1580,0
20241030,154800,376233541,1580,1580,1580,1580,0
20241030,154700,376233541,1580,1580,1580,1580,0
20241030,154600,376233541,1580,1580,1580,1580,0
20241030,154500,376233541,1580,1580,1580,1580,0
20241030,154400,376233541,1580,1580,1580,1580,0
20241030,154300,376233541,1580,1580,1580,1580,0
20241030,154200,376233541,1580,1580,1580,1580,0
20241030,154100,376233541,1580,1580,1580,1580,0
20241030,154000,376233541,1580,1580,1580,1580,0
20241030,153900,376233541,1580,1580,1580,1580,0
20241030,153800,376233541,1580,1580,1580,1580,0
20241030,153700,376233541,1580,1580,1580,1580,0
20241030,153600,376233541,1580,1580,1580,1580,0
20241030,153500,376233541,1580,1580,1580,1580,0
20241030,153400,376233541,1580,1580,1580,1580,1586
20241030,153300,376233541,1580,1580,1580,1580,0
20241030,153200,376233541,1580,1580,1580,1580,0
20241030,153100,376233541,1580,1580,1580,1580,0
20241030,153000,376233541,1580,1580,1580,1580,1586
20241030,152900,373727661,1581,1581,1581,1581,0
20241030,152800,373727661,1581,1581,1581,1581,0
20241030,152700,373727661,1581,1581,1581,1581,0
20241030,152600,373727661,1581,1581,1581,1581,0
20241030,152500,373727661,1581,1581,1581,1581,0
20241030,152400,373727661,1581,1581,1581,1581,0
20241030,152300,373727661,1581,1581,1581,1581,0
20241030,152200,373727661,1581,1581,1581,1581,0
20241030,152100,373727661,1581,1581,1581,1581,0
20241030,152000,373727661,1581,1581,1581,1581,0
20241030,151900,373727661,1581,1581,1581,1580,324
20241030,151800,373215739,1576,1582,1582,1576,16
20241030,151700,373190459,1581,1581,1581,1581,919
20241030,151600,371737520,1582,1582,1582,1582,2
20241030,151500,371734356,1582,1582,1582,1582,1
20241030,151400,371732774,1574,1574,1574,1574,1000
20241030,151300,370158774,1574,1582,1582,1574,6665
20241030,151200,359663331,1575,1581,1581,1575,5000
20241030,151100,351772720,1582,1581,1582,1581,5
20241030,151000,351764814,1582,1582,1582,1582,0
20241030,150900,351764814,1582,1584,1584,1582,3
20241030,150800,351760066,1581,1581,1581,1581,1272
20241030,150700,349749034,1581,1581,1581,1581,0
20241030,150600,349749034,1581,1581,1581,1581,1080
20241030,150500,348041554,1581,1579,1581,1579,7
20241030,150400,348030499,1577,1577,1577,1577,0
20241030,150300,348030499,1577,1577,1577,1577,31
20241030,150200,347981612,1577,1577,1577,1577,3772
20241030,150100,342033168,1577,1578,1578,1577,442
20241030,150000,341335813,1575,1577,1577,1575,1179
20241030,145900,339478082,1578,1579,1579,1578,2
20241030,145800,339474925,1576,1578,1579,1576,3305
20241030,145700,334264848,1579,1578,1579,1577,2330
20241030,145600,330590130,1579,1579,1579,1578,765
20241030,145500,329382196,1579,1580,1580,1578,711
20241030,145400,328259529,1581,1581,1581,1581,0
20241030,145300,328259529,1581,1581,1581,1581,8
20241030,145200,328246881,1581,1581,1581,1581,10
20241030,145100,328231071,1583,1582,1583,1582,20
20241030,145000,328199421,1578,1580,1580,1578,2000
20241030,144900,325043276,1585,1585,1585,1585,321
20241030,144800,324534491,1585,1585,1585,1585,1
20241030,144700,324532906,1580,1580,1580,1580,0
20241030,144600,324532906,1580,1580,1580,1580,0
20241030,144500,324532906,1580,1580,1580,1580,0
20241030,144400,324532906,1580,1580,1580,1580,2099
20241030,144300,321216486,1580,1579,1580,1579,1490
20241030,144200,318862776,1579,1580,1580,1578,23
20241030,144100,318826452,1578,1578,1578,1578,3
20241030,144000,318821718,1580,1580,1580,1580,148
20241030,143900,318587878,1580,1580,1580,1580,102
20241030,143800,318426718,1584,1584,1584,1584,13
20241030,143700,318406126,1584,1585,1585,1584,50
20241030,143600,318326906,1584,1584,1584,1584,1031
20241030,143500,316693802,1584,1578,1584,1578,1093
20241030,143400,314963540,1580,1582,1582,1580,161
20241030,143300,314708960,1582,1582,1582,1582,313
20241030,143200,314213794,1584,1584,1584,1584,1
20241030,143100,314212210,1582,1582,1582,1582,1000
20241030,143000,312630210,1583,1583,1584,1583,1088
20241030,142900,310907883,1583,1583,1583,1583,2
20241030,142800,310904717,1583,1583,1583,1583,0
20241030,142700,310904717,1583,1583,1583,1583,1
20241030,142600,310903134,1577,1577,1577,1577,0
20241030,142500,310903134,1577,1578,1578,1577,15
20241030,142400,310879474,1583,1583,1583,1583,1
20241030,142300,310877891,1584,1584,1584,1584,30
20241030,142200,310830371,1584,1584,1584,1584,55
20241030,142100,310743251,1584,1584,1584,1584,0
20241030,142000,310743251,1584,1583,1584,1583,489
20241030,141900,309968974,1583,1583,1583,1583,1
20241030,141800,309967391,1577,1577,1577,1577,400
20241030,141700,309336591,1577,1579,1579,1577,200
20241030,141600,309020986,1585,1585,1585,1585,70
20241030,141500,308910036,1584,1584,1584,1584,1063
20241030,141400,307226244,1578,1579,1579,1578,3000
20241030,141300,302491244,1579,1579,1579,1579,0
20241030,141200,302491244,1579,1580,1580,1579,406
20241030,141100,301850169,1580,1580,1580,1580,0
20241030,141000,301850169,1580,1580,1580,1580,0
20241030,140900,301850169,1580,1580,1580,1580,651
20241030,140800,300821589,1580,1583,1583,1580,500
20241030,140700,300031430,1584,1584,1584,1584,0
20241030,140600,300031430,1584,1584,1584,1584,5
20241030,140500,300023510,1584,1584,1584,1584,0
20241030,140400,300023510,1584,1584,1584,1584,302
20241030,140300,299545142,1584,1584,1584,1584,26
20241030,140200,299503958,1585,1585,1585,1585,50
20241030,140100,299424708,1585,1585,1585,1585,1
20241030,140000,299423123,1584,1584,1584,1584,1
20241030,135900,299421539,1584,1584,1584,1584,0
20241030,135800,299421539,1584,1584,1585,1584,733
20241030,135700,298259848,1584,1584,1584,1584,0
20241030,135600,298259848,1584,1584,1584,1584,42
20241030,135500,298193320,1584,1585,1585,1584,115
20241030,135400,298011145,1584,1585,1585,1584,621
20241030,135300,297027180,1584,1584,1584,1584,186
20241030,135200,296732556,1585,1585,1585,1585,0
20241030,135100,296732556,1585,1581,1585,1581,3
20241030,135000,296727809,1579,1581,1581,1579,133
20241030,134900,296517740,1581,1581,1581,1581,0
20241030,134800,296517740,1581,1580,1581,1580,112
20241030,134700,296340779,1581,1581,1581,1581,100
20241030,134600,296182679,1581,1585,1585,1581,11
20241030,134500,296165248,1587,1582,1587,1582,66
20241030,134400,296060831,1582,1582,1582,1582,0
20241030,134300,296060831,1582,1582,1582,1582,1
20241030,134200,296059249,1582,1582,1582,1582,11
20241030,134100,296041847,1582,1582,1582,1582,9
20241030,134000,296027609,1587,1586,1587,1582,13
20241030,133900,296007030,1587,1587,1587,1587,1
20241030,133800,296005443,1583,1583,1583,1583,0
20241030,133700,296005443,1583,1583,1583,1583,0
20241030,133600,296005443,1583,1585,1585,1583,31
20241030,133500,295956338,1580,1580,1580,1580,101
20241030,133400,295796758,1581,1582,1582,1581,50
20241030,133300,295717698,1584,1584,1584,1584,9
20241030,133200,295703442,1583,1583,1583,1583,0
20241030,133100,295703442,1583,1582,1583,1582,5333
20241030,133000,287266221,1582,1582,1582,1582,30
20241030,132900,287218761,1578,1578,1578,1578,10
20241030,132800,287202981,1578,1578,1578,1578,550
20241030,132700,286335081,1578,1578,1578,1578,891
20241030,132600,284929083,1578,1581,1581,1578,5135
20241030,132500,276815942,1581,1583,1583,1581,1406
20241030,132400,274590602,1582,1583,1583,1582,2820
20241030,132300,270128566,1583,1584,1584,1583,157
20241030,132200,269880034,1583,1583,1583,1583,0
20241030,132100,269880034,1583,1583,1583,1583,0
20241030,132000,269880034,1583,1583,1583,1583,1
20241030,131900,269878451,1583,1588,1588,1583,83
20241030,131800,269746667,1583,1589,1590,1583,1013
20241030,131700,268142191,1590,1590,1590,1590,0
20241030,131600,268142191,1590,1589,1590,1589,1059
20241030,131500,266459140,1589,1589,1589,1589,50
20241030,131400,266379690,1590,1583,1590,1583,428
20241030,131300,265701886,1590,1590,1590,1590,108
20241030,131200,265530166,1590,1590,1590,1590,2005
20241030,131100,262342216,1590,1590,1590,1589,949
20241030,131000,260833377,1590,1590,1590,1590,2
20241030,130900,260830197,1590,1590,1590,1590,5
20241030,130800,260822247,1590,1584,1590,1584,13
20241030,130700,260801649,1582,1582,1582,1582,0
20241030,130600,260801649,1582,1583,1583,1582,300
20241030,130500,260327009,1582,1583,1583,1582,1088
20241030,130400,258605790,1582,1582,1582,1582,0
20241030,130300,258605790,1582,1582,1582,1582,0
20241030,130200,258605790,1582,1582,1582,1582,0
20241030,130100,258605790,1582,1584,1584,1582,322
20241030,130000,258095836,1591,1591,1591,1591,0
20241030,125900,258095836,1591,1591,1591,1591,100
20241030,125800,257936736,1591,1591,1591,1591,6
20241030,125700,257927190,1592,1592,1592,1592,40
20241030,125600,257863510,1592,1592,1592,1592,100
20241030,125500,257704310,1592,1592,1592,1592,10
20241030,125400,257688390,1592,1592,1592,1592,60
20241030,125300,257592870,1593,1593,1593,1593,10
20241030,125200,257576940,1593,1593,1593,1593,0
20241030,125100,257576940,1593,1593,1593,1593,100
20241030,125000,257417640,1593,1593,1593,1593,1
20241030,124900,257416047,1594,1594,1594,1594,0
20241030,124800,257416047,1594,1594,1594,1594,3
20241030,124700,257411265,1594,1594,1594,1594,102
20241030,124600,257248677,1594,1594,1594,1594,30
20241030,124500,257200857,1584,1584,1584,1584,0
20241030,124400,257200857,1584,1584,1584,1584,791
20241030,124300,255947913,1582,1583,1583,1582,66
20241030,124200,255843437,1583,1583,1583,1583,2
20241030,124100,255840271,1584,1584,1584,1584,0
20241030,124000,255840271,1584,1584,1584,1584,577
20241030,123900,254926303,1584,1584,1584,1584,1
20241030,123800,254924719,1590,1590,1590,1590,1
20241030,123700,254923129,1581,1581,1581,1581,0
20241030,123600,254923129,1581,1583,1583,1581,1180
20241030,123500,253057446,1596,1596,1596,1596,0
20241030,123400,253057446,1596,1596,1597,1596,471
20241030,123300,252305360,1596,1593,1596,1581,110
20241030,123200,252129858,1590,1580,1590,1580,203
20241030,123100,251807118,1590,1587,1590,1587,5149
20241030,123000,243625902,1587,1583,1587,1583,23516
20241030,122900,206376195,1577,1583,1583,1577,950
20241030,122800,204874459,1583,1580,1583,1580,5071
20241030,122700,196857987,1582,1582,1582,1582,1886
20241030,122600,193874335,1582,1582,1582,1582,0
20241030,122500,193874335,1582,1582,1582,1582,9
20241030,122400,193860097,1582,1582,1582,1582,0
20241030,122300,193860097,1582,1576,1582,1576,6058
20241030,122200,184297703,1576,1576,1576,1576,11
20241030,122100,184280367,1576,1576,1576,1576,2
20241030,122000,184277215,1577,1577,1577,1577,0
20241030,121900,184277215,1577,1577,1577,1577,0
20241030,121800,184277215,1577,1577,1577,1577,939
20241030,121700,182796412,1577,1577,1577,1577,0
20241030,121600,182796412,1577,1577,1577,1577,0
20241030,121500,182796412,1577,1577,1577,1577,287
20241030,121400,182343813,1577,1577,1577,1577,158
20241030,121300,182094647,1574,1574,1574,1574,16
20241030,121200,182069463,1574,1574,1574,1574,0
20241030,121100,182069463,1574,1574,1574,1574,0
20241030,121000,182069463,1574,1574,1574,1574,0
20241030,120900,182069463,1574,1574,1574,1574,0
20241030,120800,182069463,1574,1574,1574,1574,88
20241030,120700,181930951,1574,1574,1574,1574,0
20241030,120600,181930951,1574,1574,1574,1574,61
20241030,120500,181834937,1574,1574,1574,1574,193
20241030,120400,181531155,1572,1572,1572,1572,3013
20241030,120300,176794719,1572,1574,1574,1572,1887
20241030,120200,173826381,1574,1574,1574,1574,1261
20241030,120100,171841567,1574,1574,1574,1574,1
20241030,120000,171839993,1574,1573,1574,1573,691
20241030,115900,170752434,1574,1574,1574,1574,567
20241030,115800,169859976,1574,1574,1574,1574,65
20241030,115700,169757666,1574,1574,1574,1574,0
20241030,115600,169757666,1574,1574,1574,1574,0
20241030,115500,169757666,1574,1574,1574,1574,103
20241030,115400,169595544,1574,1574,1574,1573,291
20241030,115300,169137535,1574,1574,1574,1574,0
20241030,115200,169137535,1574,1574,1574,1574,0
20241030,115100,169137535,1574,1578,1578,1574,3
20241030,115000,169132809,1574,1574,1574,1574,0
20241030,114900,169132809,1574,1574,1574,1574,0
20241030,114800,169132809,1574,1574,1574,1574,6
20241030,114700,169123365,1574,1575,1575,1574,7
20241030,114600,169112345,1575,1575,1575,1575,0
20241030,114500,169112345,1575,1578,1578,1575,48
20241030,114400,169036604,1578,1578,1578,1578,7
20241030,114300,169025558,1578,1578,1578,1578,0
20241030,114200,169025558,1578,1578,1578,1578,0
20241030,114100,169025558,1578,1578,1578,1578,0
20241030,114000,169025558,1578,1578,1578,1578,0
20241030,113900,169025558,1578,1578,1578,1578,0
20241030,113800,169025558,1578,1578,1578,1578,2
20241030,113700,169022402,1578,1578,1578,1578,3
20241030,113600,169017668,1578,1577,1578,1577,4000
20241030,113500,162705697,1577,1573,1577,1573,100
20241030,113400,162548393,1577,1575,1577,1573,2595
20241030,113300,158463958,1575,1575,1575,1575,0
20241030,113200,158463958,1575,1576,1576,1575,588
20241030,113100,157537856,1577,1577,1577,1577,0
20241030,113000,157537856,1577,1577,1577,1577,0
20241030,112900,157537856,1577,1577,1577,1577,0
20241030,112800,157537856,1577,1577,1577,1577,0
20241030,112700,157537856,1577,1577,1577,1577,50
20241030,112600,157459006,1577,1577,1577,1577,0
20241030,112500,157459006,1577,1577,1577,1577,1
20241030,112400,157457429,1575,1577,1577,1575,490
20241030,112300,156684778,1578,1578,1578,1578,23
20241030,112200,156648484,1578,1578,1578,1578,127
20241030,112100,156448078,1578,1574,1578,1574,1559
20241030,112000,153992986,1574,1574,1574,1574,0
20241030,111900,153992986,1574,1574,1574,1574,5499
20241030,111800,145337560,1573,1573,1573,1573,800
20241030,111700,144079160,1574,1574,1574,1574,1
20241030,111600,144077586,1574,1573,1574,1573,20
20241030,111500,144046125,1573,1573,1573,1573,0
20241030,111400,144046125,1573,1574,1574,1573,21
20241030,111300,144013091,1575,1575,1575,1575,15
20241030,111200,143989466,1575,1575,1575,1575,114
20241030,111100,143809916,1573,1573,1573,1573,1545
20241030,111000,141379631,1573,1574,1574,1573,1578
20241030,110900,138897412,1574,1574,1574,1574,0
20241030,110800,138897412,1574,1574,1574,1574,0
20241030,110700,138897412,1574,1573,1574,1573,2318
20241030,110600,135250768,1573,1573,1573,1573,0
20241030,110500,135250768,1573,1573,1573,1573,6
20241030,110400,135241330,1575,1575,1575,1575,0
20241030,110300,135241330,1575,1575,1575,1575,10
20241030,110200,135225580,1575,1575,1575,1575,15
20241030,110100,135201955,1575,1575,1575,1575,51
20241030,110000,135121630,1569,1569,1569,1569,0
20241030,105900,135121630,1569,1575,1575,1569,1002
20241030,105800,133548784,1575,1570,1575,1570,69
20241030,105700,133440449,1570,1570,1570,1570,548
20241030,105600,132580089,1570,1569,1570,1569,127
20241030,105500,132380825,1570,1570,1570,1570,5
20241030,105400,132372975,1570,1570,1570,1570,1
20241030,105300,132371405,1569,1569,1569,1569,399
20241030,105200,131745374,1570,1572,1572,1570,858
20241030,105100,130398310,1575,1575,1575,1575,1
20241030,105000,130396735,1570,1570,1570,1570,0
20241030,104900,130396735,1570,1578,1578,1570,252
20241030,104800,130000957,1578,1575,1578,1575,56
20241030,104700,129912754,1575,1572,1575,1571,360
20241030,104600,129346037,1572,1572,1572,1572,2
20241030,104500,129342893,1572,1572,1572,1572,2
20241030,104400,129339749,1571,1574,1574,1571,899
20241030,104300,127927389,1575,1575,1575,1575,1
20241030,104200,127925814,1575,1578,1578,1575,102
20241030,104100,127765061,1578,1574,1578,1572,70
20241030,104000,127654999,1578,1572,1578,1572,630
20241030,103900,126663859,1572,1572,1572,1572,846
20241030,103800,125333947,1578,1578,1578,1578,1
20241030,103700,125332369,1574,1574,1574,1574,9
20241030,103600,125318203,1579,1572,1579,1572,96
20241030,103500,125167284,1572,1572,1572,1570,233
20241030,103400,124801424,1572,1572,1572,1572,0
20241030,103300,124801424,1572,1572,1572,1572,11
20241030,103200,124784132,1572,1572,1572,1572,1
20241030,103100,124782560,1572,1572,1572,1572,177
20241030,103000,124504316,1572,1570,1572,1570,1622
20241030,102900,121955488,1570,1570,1570,1570,456
20241030,102800,121239568,1570,1572,1572,1570,1384
20241030,102700,119065943,1572,1572,1572,1572,4
20241030,102600,119059655,1572,1571,1572,1571,39
20241030,102500,118998367,1571,1570,1571,1570,336
20241030,102400,118470522,1571,1571,1571,1571,25
20241030,102300,118431247,1570,1570,1570,1570,0
20241030,102200,118431247,1570,1570,1570,1570,43
20241030,102100,118363737,1570,1570,1570,1570,21
20241030,102000,118330767,1570,1570,1570,1570,0
20241030,101900,118330767,1570,1570,1570,1570,29
20241030,101800,118285237,1570,1570,1570,1570,0
20241030,101700,118285237,1570,1570,1570,1570,57
20241030,101600,118195747,1570,1570,1570,1570,3
20241030,101500,118191037,1567,1568,1568,1567,1793
20241030,101400,115380757,1568,1572,1572,1568,1586
20241030,101300,112891372,1572,1572,1572,1572,0
20241030,101200,112891372,1572,1572,1572,1572,11
20241030,101100,112874080,1572,1570,1572,1570,1119
20241030,101000,111117248,1571,1572,1572,1571,2
20241030,100900,111114105,1571,1571,1571,1571,0
20241030,100800,111114105,1571,1571,1571,1571,1
20241030,100700,111112534,1572,1572,1572,1572,0
20241030,100600,111112534,1572,1572,1572,1572,29
20241030,100500,111066946,1572,1572,1572,1569,4
20241030,100400,111060661,1572,1572,1572,1569,1246
20241030,100300,109105678,1569,1569,1569,1569,2001
20241030,100200,105966109,1572,1572,1572,1572,1
20241030,100100,105964537,1572,1572,1572,1572,1
20241030,100000,105962965,1572,1578,1579,1572,201
20241030,095900,105645627,1579,1579,1579,1579,0
20241030,095800,105645627,1579,1579,1579,1579,607
20241030,095700,104687174,1578,1578,1578,1578,3007
20241030,095600,99942128,1578,1568,1578,1568,1439
20241030,095500,97675166,1568,1568,1568,1568,1498
20241030,095400,95326302,1568,1568,1568,1568,0
20241030,095300,95326302,1568,1569,1570,1568,2538
20241030,095200,91345142,1569,1571,1571,1569,9533
20241030,095100,76377576,1575,1575,1575,1575,181
20241030,095000,76092501,1571,1572,1572,1571,501
20241030,094900,75305424,1575,1575,1575,1575,56
20241030,094800,75217224,1575,1575,1575,1575,4
20241030,094700,75210924,1575,1575,1575,1575,2
20241030,094600,75207774,1571,1579,1580,1571,6003
20241030,094500,65744142,1579,1579,1579,1579,9
20241030,094400,65729931,1579,1572,1579,1572,971
20241030,094300,64202448,1573,1572,1573,1572,918
20241030,094200,62759342,1573,1573,1573,1573,2022
20241030,094100,59578736,1573,1573,1573,1573,100
20241030,094000,59421436,1576,1576,1576,1573,1503
20241030,093900,57056834,1576,1579,1579,1574,1350
20241030,093800,54930694,1579,1579,1579,1579,0
20241030,093700,54930694,1579,1579,1579,1579,40
20241030,093600,54867534,1579,1579,1579,1579,16
20241030,093500,54842270,1580,1580,1580,1580,16
20241030,093400,54816990,1580,1580,1580,1576,208
20241030,093300,54488586,1580,1579,1580,1579,2032
20241030,093200,51280046,1579,1579,1579,1579,24
20241030,093100,51242150,1580,1580,1580,1580,73
20241030,093000,51126810,1580,1580,1580,1580,1
20241030,092900,51125230,1580,1580,1580,1580,0
20241030,092800,51125230,1580,1580,1580,1580,30
20241030,092700,51077830,1586,1586,1586,1586,1
20241030,092600,51076244,1580,1580,1581,1580,1267
20241030,092500,49073505,1580,1574,1580,1574,71
20241030,092400,48961739,1574,1574,1574,1574,0
20241030,092300,48961739,1574,1578,1580,1574,6284
20241030,092200,39051105,1580,1580,1580,1578,1300
20241030,092100,36999305,1580,1580,1580,1580,534
20241030,092000,36155585,1580,1580,1580,1580,9
20241030,091900,36141365,1577,1577,1577,1577,0
20241030,091800,36141365,1577,1577,1577,1577,0
20241030,091700,36141365,1577,1577,1577,1576,3679
20241030,091600,30339941,1577,1577,1577,1577,239
20241030,091500,29963038,1577,1575,1577,1575,601
20241030,091400,29015951,1577,1575,1577,1575,409
20241030,091300,28371558,1575,1576,1576,1575,280
20241030,091200,27930398,1576,1576,1579,1576,91
20241030,091100,27786979,1577,1579,1579,1577,80
20241030,091000,27660719,1580,1571,1580,1571,1190
20241030,090900,25790239,1570,1570,1571,1569,1131
20241030,090800,24014484,1571,1572,1572,1571,311
20241030,090700,23525893,1572,1572,1572,1572,100
20241030,090600,23368693,1575,1573,1575,1573,500
20241030,090500,22581466,1571,1572,1572,1571,234
20241030,090400,22213725,1571,1570,1571,1568,1608
20241030,090300,19687917,1571,1571,1571,1571,514
20241030,090200,18880423,1573,1574,1574,1573,650
20241030,090100,17857873,1574,1580,1580,1574,9606
20241030,090000,2709612,1589,1577,1589,1577,1708