KissMeData/008350/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,185200,392105237,1358,1358,1358,1358,8962
20241030,185100,392105237,1358,1358,1358,1358,0
20241030,185000,392105237,1358,1358,1358,1358,0
20241030,184900,392105237,1358,1358,1358,1358,0
20241030,184800,392105237,1358,1358,1358,1358,0
20241030,184700,392105237,1358,1358,1358,1358,0
20241030,184600,392105237,1358,1358,1358,1358,0
20241030,184500,392105237,1358,1358,1358,1358,0
20241030,184400,392105237,1358,1358,1358,1358,0
20241030,184300,392105237,1358,1358,1358,1358,0
20241030,184200,392105237,1358,1358,1358,1358,0
20241030,184100,392105237,1358,1358,1358,1358,0
20241030,184000,392105237,1358,1358,1358,1358,0
20241030,183900,392105237,1358,1358,1358,1358,0
20241030,183800,392105237,1358,1358,1358,1358,0
20241030,183700,392105237,1358,1358,1358,1358,0
20241030,183600,392105237,1358,1358,1358,1358,0
20241030,183500,392105237,1358,1358,1358,1358,0
20241030,183400,392105237,1358,1358,1358,1358,0
20241030,183300,392105237,1358,1358,1358,1358,0
20241030,183200,392105237,1358,1358,1358,1358,0
20241030,183100,392105237,1358,1358,1358,1358,0
20241030,183000,392105237,1358,1358,1358,1358,0
20241030,182900,392105237,1358,1358,1358,1358,0
20241030,182800,392105237,1358,1358,1358,1358,0
20241030,182700,392105237,1358,1358,1358,1358,0
20241030,182600,392105237,1358,1358,1358,1358,0
20241030,182500,392105237,1358,1358,1358,1358,0
20241030,182400,392105237,1358,1358,1358,1358,0
20241030,182300,392105237,1358,1358,1358,1358,0
20241030,182200,392105237,1358,1358,1358,1358,8962
20241030,182100,392105237,1358,1358,1358,1358,0
20241030,182000,392105237,1358,1358,1358,1358,0
20241030,181900,392105237,1358,1358,1358,1358,0
20241030,181800,392105237,1358,1358,1358,1358,0
20241030,181700,392105237,1358,1358,1358,1358,0
20241030,181600,392105237,1358,1358,1358,1358,0
20241030,181500,392105237,1358,1358,1358,1358,0
20241030,181400,392105237,1358,1358,1358,1358,0
20241030,181300,392105237,1358,1358,1358,1358,0
20241030,181200,392105237,1358,1358,1358,1358,0
20241030,181100,392105237,1358,1358,1358,1358,0
20241030,181000,392105237,1358,1358,1358,1358,0
20241030,180900,392105237,1358,1358,1358,1358,0
20241030,180800,392105237,1358,1358,1358,1358,0
20241030,180700,392105237,1358,1358,1358,1358,0
20241030,180600,392105237,1358,1358,1358,1358,0
20241030,180500,392105237,1358,1358,1358,1358,0
20241030,180400,392105237,1358,1358,1358,1358,0
20241030,180300,392105237,1358,1358,1358,1358,0
20241030,180200,392105237,1358,1358,1358,1358,0
20241030,180100,392105237,1358,1358,1358,1358,0
20241030,180000,392105237,1358,1358,1358,1358,0
20241030,175900,392105237,1358,1358,1358,1358,0
20241030,175800,392105237,1358,1358,1358,1358,0
20241030,175700,392105237,1358,1358,1358,1358,0
20241030,175600,392105237,1358,1358,1358,1358,0
20241030,175500,392105237,1358,1358,1358,1358,0
20241030,175400,392105237,1358,1358,1358,1358,0
20241030,175300,392105237,1358,1358,1358,1358,0
20241030,175200,392105237,1358,1358,1358,1358,8962
20241030,175100,392105237,1358,1358,1358,1358,0
20241030,175000,392105237,1358,1358,1358,1358,0
20241030,174900,392105237,1358,1358,1358,1358,0
20241030,174800,392105237,1358,1358,1358,1358,0
20241030,174700,392105237,1358,1358,1358,1358,0
20241030,174600,392105237,1358,1358,1358,1358,0
20241030,174500,392105237,1358,1358,1358,1358,0
20241030,174400,392105237,1358,1358,1358,1358,0
20241030,174300,392105237,1358,1358,1358,1358,0
20241030,174200,392105237,1358,1358,1358,1358,0
20241030,174100,392105237,1358,1358,1358,1358,0
20241030,174000,392105237,1358,1358,1358,1358,0
20241030,173900,392105237,1358,1358,1358,1358,0
20241030,173800,392105237,1358,1358,1358,1358,0
20241030,173700,392105237,1358,1358,1358,1358,0
20241030,173600,392105237,1358,1358,1358,1358,0
20241030,173500,392105237,1358,1358,1358,1358,0
20241030,173400,392105237,1358,1358,1358,1358,0
20241030,173300,392105237,1358,1358,1358,1358,0
20241030,173200,392105237,1358,1358,1358,1358,0
20241030,173100,392105237,1358,1358,1358,1358,0
20241030,173000,392105237,1358,1358,1358,1358,0
20241030,172900,392105237,1358,1358,1358,1358,0
20241030,172800,392105237,1358,1358,1358,1358,0
20241030,172700,392105237,1358,1358,1358,1358,0
20241030,172600,392105237,1358,1358,1358,1358,0
20241030,172500,392105237,1358,1358,1358,1358,0
20241030,172400,392105237,1358,1358,1358,1358,0
20241030,172300,392105237,1358,1358,1358,1358,0
20241030,172200,392105237,1358,1358,1358,1358,8962
20241030,172100,392105237,1358,1358,1358,1358,0
20241030,172000,392105237,1358,1358,1358,1358,0
20241030,171900,392105237,1358,1358,1358,1358,0
20241030,171800,392105237,1358,1358,1358,1358,0
20241030,171700,392105237,1358,1358,1358,1358,0
20241030,171600,392105237,1358,1358,1358,1358,0
20241030,171500,392105237,1358,1358,1358,1358,0
20241030,171400,392105237,1358,1358,1358,1358,0
20241030,171300,392105237,1358,1358,1358,1358,0
20241030,171200,392105237,1358,1358,1358,1358,0
20241030,171100,392105237,1358,1358,1358,1358,0
20241030,171000,392105237,1358,1358,1358,1358,0
20241030,170900,392105237,1358,1358,1358,1358,0
20241030,170800,392105237,1358,1358,1358,1358,0
20241030,170700,392105237,1358,1358,1358,1358,0
20241030,170600,392105237,1358,1358,1358,1358,0
20241030,170500,392105237,1358,1358,1358,1358,0
20241030,170400,392105237,1358,1358,1358,1358,0
20241030,170300,392105237,1358,1358,1358,1358,0
20241030,170200,392105237,1358,1358,1358,1358,0
20241030,170100,392105237,1358,1358,1358,1358,0
20241030,170000,392105237,1358,1358,1358,1358,0
20241030,165900,392105237,1358,1358,1358,1358,0
20241030,165800,392105237,1358,1358,1358,1358,0
20241030,165700,392105237,1358,1358,1358,1358,0
20241030,165600,392105237,1358,1358,1358,1358,0
20241030,165500,392105237,1358,1358,1358,1358,0
20241030,165400,392105237,1358,1358,1358,1358,0
20241030,165300,392105237,1358,1358,1358,1358,0
20241030,165200,392105237,1358,1358,1358,1358,8962
20241030,165100,392105237,1358,1358,1358,1358,0
20241030,165000,392105237,1358,1358,1358,1358,0
20241030,164900,392105237,1358,1358,1358,1358,0
20241030,164800,392105237,1358,1358,1358,1358,0
20241030,164700,392105237,1358,1358,1358,1358,0
20241030,164600,392105237,1358,1358,1358,1358,0
20241030,164500,392105237,1358,1358,1358,1358,0
20241030,164400,392105237,1358,1358,1358,1358,0
20241030,164300,392105237,1358,1358,1358,1358,0
20241030,164200,392105237,1358,1358,1358,1358,0
20241030,164100,392105237,1358,1358,1358,1358,0
20241030,164000,392105237,1358,1358,1358,1358,0
20241030,163900,392105237,1358,1358,1358,1358,0
20241030,163800,392105237,1358,1358,1358,1358,0
20241030,163700,392105237,1358,1358,1358,1358,0
20241030,163600,392105237,1358,1358,1358,1358,0
20241030,163500,392105237,1358,1358,1358,1358,0
20241030,163400,392105237,1358,1358,1358,1358,0
20241030,163300,392105237,1358,1358,1358,1358,0
20241030,163200,392105237,1358,1358,1358,1358,0
20241030,163100,392105237,1358,1358,1358,1358,0
20241030,163000,392105237,1358,1358,1358,1358,0
20241030,162900,392105237,1358,1358,1358,1358,0
20241030,162800,392105237,1358,1358,1358,1358,0
20241030,162700,392105237,1358,1358,1358,1358,0
20241030,162600,392105237,1358,1358,1358,1358,0
20241030,162500,392105237,1358,1358,1358,1358,0
20241030,162400,392105237,1358,1358,1358,1358,0
20241030,162300,392105237,1358,1358,1358,1358,0
20241030,162200,392105237,1358,1358,1358,1358,8962
20241030,162100,392105237,1358,1358,1358,1358,0
20241030,162000,392105237,1358,1358,1358,1358,0
20241030,161900,392105237,1358,1358,1358,1358,0
20241030,161800,392105237,1358,1358,1358,1358,0
20241030,161700,392105237,1358,1358,1358,1358,0
20241030,161600,392105237,1358,1358,1358,1358,0
20241030,161500,392105237,1358,1358,1358,1358,0
20241030,161400,392105237,1358,1358,1358,1358,0
20241030,161300,392105237,1358,1358,1358,1358,0
20241030,161200,392105237,1358,1358,1358,1358,0
20241030,161100,392105237,1358,1358,1358,1358,0
20241030,161000,392105237,1358,1358,1358,1358,0
20241030,160900,392105237,1358,1358,1358,1358,0
20241030,160800,392105237,1358,1358,1358,1358,0
20241030,160700,392105237,1358,1358,1358,1358,0
20241030,160600,392105237,1358,1358,1358,1358,0
20241030,160500,392105237,1358,1358,1358,1358,0
20241030,160400,392105237,1358,1358,1358,1358,0
20241030,160300,392105237,1358,1358,1358,1358,0
20241030,160200,392105237,1358,1358,1358,1358,0
20241030,160100,392105237,1358,1358,1358,1358,0
20241030,160000,392105237,1358,1358,1358,1358,0
20241030,155900,392105237,1358,1358,1358,1358,0
20241030,155800,392105237,1358,1358,1358,1358,0
20241030,155700,392105237,1358,1358,1358,1358,0
20241030,155600,392105237,1358,1358,1358,1358,0
20241030,155500,392105237,1358,1358,1358,1358,0
20241030,155400,392105237,1358,1358,1358,1358,0
20241030,155300,392105237,1358,1358,1358,1358,0
20241030,155200,392105237,1358,1358,1358,1358,8962
20241030,155100,392105237,1358,1358,1358,1358,0
20241030,155000,392105237,1358,1358,1358,1358,0
20241030,154900,392105237,1358,1358,1358,1358,0
20241030,154800,392105237,1358,1358,1358,1358,0
20241030,154700,392105237,1358,1358,1358,1358,0
20241030,154600,392105237,1358,1358,1358,1358,0
20241030,154500,392105237,1358,1358,1358,1358,0
20241030,154400,392105237,1358,1358,1358,1358,0
20241030,154300,392105237,1358,1358,1358,1358,0
20241030,154200,392105237,1358,1358,1358,1358,0
20241030,154100,392105237,1358,1358,1358,1358,0
20241030,154000,392105237,1358,1358,1358,1358,0
20241030,153900,392105237,1358,1358,1358,1358,0
20241030,153800,392105237,1358,1358,1358,1358,0
20241030,153700,392105237,1358,1358,1358,1358,0
20241030,153600,392105237,1358,1358,1358,1358,0
20241030,153500,392105237,1358,1358,1358,1358,0
20241030,153400,392105237,1358,1358,1358,1358,0
20241030,153300,392105237,1358,1358,1358,1358,0
20241030,153200,392105237,1358,1358,1358,1358,0
20241030,153100,392105237,1358,1358,1358,1358,0
20241030,153000,392105237,1358,1358,1358,1358,8962
20241030,152900,379934841,1358,1358,1358,1358,0
20241030,152800,379934841,1358,1358,1358,1358,0
20241030,152700,379934841,1358,1358,1358,1358,0
20241030,152600,379934841,1358,1358,1358,1358,0
20241030,152500,379934841,1358,1358,1358,1358,0
20241030,152400,379934841,1358,1358,1358,1358,0
20241030,152300,379934841,1358,1358,1358,1358,0
20241030,152200,379934841,1358,1358,1358,1358,0
20241030,152100,379934841,1358,1358,1358,1358,0
20241030,152000,379934841,1358,1358,1358,1358,0
20241030,151900,379934841,1358,1359,1359,1357,1325
20241030,151800,378135288,1359,1365,1365,1359,6541
20241030,151700,369221698,1365,1368,1368,1365,2530
20241030,151600,365766768,1368,1368,1368,1367,76
20241030,151500,365662850,1368,1366,1368,1366,63
20241030,151400,365576790,1368,1367,1368,1366,1283
20241030,151300,363823877,1367,1370,1370,1367,191
20241030,151200,363562762,1370,1370,1370,1370,30
20241030,151100,363521662,1370,1370,1370,1370,1
20241030,151000,363520292,1370,1370,1370,1370,0
20241030,150900,363520292,1370,1370,1370,1370,126
20241030,150800,363347672,1367,1370,1370,1367,1896
20241030,150700,360753650,1371,1371,1371,1371,1
20241030,150600,360752279,1366,1370,1370,1366,6561
20241030,150500,351776734,1371,1371,1371,1371,245
20241030,150400,351440839,1369,1371,1371,1369,1329
20241030,150300,349621418,1371,1371,1371,1371,205
20241030,150200,349340363,1369,1369,1369,1369,25
20241030,150100,349306138,1371,1371,1371,1369,1015
20241030,150000,347914592,1371,1371,1371,1369,1407
20241030,145900,345987161,1371,1371,1371,1371,10
20241030,145800,345973451,1372,1370,1372,1370,1560
20241030,145700,343836245,1372,1372,1372,1371,231
20241030,145600,343519414,1372,1372,1372,1372,0
20241030,145500,343519414,1372,1372,1372,1372,0
20241030,145400,343519414,1372,1372,1372,1372,25
20241030,145300,343485114,1372,1372,1372,1372,0
20241030,145200,343485114,1372,1370,1372,1370,78
20241030,145100,343378246,1371,1372,1372,1371,109
20241030,145000,343228779,1371,1372,1372,1371,1514
20241030,144900,341153015,1372,1372,1372,1372,0
20241030,144800,341153015,1372,1372,1372,1372,25
20241030,144700,341118715,1372,1372,1372,1372,0
20241030,144600,341118715,1372,1372,1372,1372,77
20241030,144500,341013071,1372,1373,1373,1372,47
20241030,144400,340948561,1373,1373,1373,1373,0
20241030,144300,340948561,1373,1373,1373,1373,0
20241030,144200,340948561,1373,1373,1373,1373,550
20241030,144100,340193411,1373,1373,1373,1373,1
20241030,144000,340192038,1372,1372,1372,1372,1052
20241030,143900,338748694,1372,1372,1372,1372,25
20241030,143800,338714394,1371,1371,1371,1371,1
20241030,143700,338713023,1373,1373,1373,1373,1
20241030,143600,338711650,1373,1373,1373,1373,25
20241030,143500,338677325,1370,1370,1370,1370,1
20241030,143400,338675955,1374,1374,1374,1374,0
20241030,143300,338675955,1374,1374,1374,1374,2332
20241030,143200,335471787,1374,1371,1374,1371,71
20241030,143100,335374443,1370,1374,1374,1370,107
20241030,143000,335227825,1370,1371,1374,1370,3050
20241030,142900,331048901,1375,1371,1375,1371,2
20241030,142800,331046155,1372,1372,1372,1372,2
20241030,142700,331043411,1375,1373,1375,1371,3708
20241030,142600,325956943,1375,1375,1375,1375,0
20241030,142500,325956943,1375,1375,1375,1375,8
20241030,142400,325945943,1375,1373,1375,1372,482
20241030,142300,325284106,1373,1373,1373,1373,101
20241030,142200,325145433,1375,1375,1375,1375,0
20241030,142100,325145433,1375,1375,1375,1375,34
20241030,142000,325098683,1375,1375,1376,1372,12069
20241030,141900,308507771,1375,1376,1376,1375,59
20241030,141800,308426612,1376,1376,1376,1376,3
20241030,141700,308422484,1374,1375,1376,1374,5
20241030,141600,308415609,1373,1376,1376,1373,2545
20241030,141500,304919758,1375,1375,1375,1375,2
20241030,141400,304917008,1375,1375,1375,1375,1183
20241030,141300,303290383,1376,1376,1376,1376,28
20241030,141200,303251855,1376,1376,1376,1376,0
20241030,141100,303251855,1376,1376,1376,1376,0
20241030,141000,303251855,1376,1376,1376,1376,192
20241030,140900,302987663,1376,1376,1376,1376,0
20241030,140800,302987663,1376,1376,1376,1376,0
20241030,140700,302987663,1376,1376,1376,1376,25
20241030,140600,302953263,1376,1376,1376,1376,0
20241030,140500,302953263,1376,1376,1376,1376,0
20241030,140400,302953263,1376,1376,1376,1376,25
20241030,140300,302918863,1376,1376,1376,1376,0
20241030,140200,302918863,1376,1376,1376,1376,100
20241030,140100,302781263,1376,1376,1376,1376,25
20241030,140000,302746863,1375,1375,1375,1375,1564
20241030,135900,300596363,1376,1376,1376,1376,100
20241030,135800,300458763,1376,1376,1376,1376,25
20241030,135700,300424363,1376,1376,1376,1376,10
20241030,135600,300410603,1376,1375,1376,1375,15
20241030,135500,300389969,1376,1376,1376,1376,26
20241030,135400,300354193,1376,1375,1376,1375,279
20241030,135300,299970567,1375,1375,1375,1375,0
20241030,135200,299970567,1375,1376,1376,1375,217
20241030,135100,299672167,1376,1376,1376,1376,30
20241030,135000,299630887,1376,1376,1376,1376,108
20241030,134900,299482279,1376,1376,1376,1375,1518
20241030,134800,297393676,1376,1377,1377,1376,2385
20241030,134700,294109982,1379,1379,1379,1379,0
20241030,134600,294109982,1379,1378,1379,1378,1404
20241030,134500,292175245,1380,1380,1380,1380,2000
20241030,134400,289415245,1380,1380,1380,1380,0
20241030,134300,289415245,1380,1380,1380,1380,25
20241030,134200,289380745,1380,1380,1380,1380,164
20241030,134100,289154425,1380,1380,1380,1380,0
20241030,134000,289154425,1380,1380,1380,1380,25
20241030,133900,289119925,1379,1381,1381,1379,13
20241030,133800,289101988,1381,1381,1381,1381,0
20241030,133700,289101988,1381,1381,1381,1381,25
20241030,133600,289067463,1379,1379,1379,1379,0
20241030,133500,289067463,1379,1379,1379,1379,493
20241030,133400,288387616,1379,1378,1379,1378,525
20241030,133300,287664141,1379,1379,1379,1379,0
20241030,133200,287664141,1379,1379,1379,1379,201
20241030,133100,287386962,1379,1378,1379,1378,31
20241030,133000,287344219,1379,1379,1379,1379,114
20241030,132900,287187013,1378,1378,1378,1378,1
20241030,132800,287185635,1378,1381,1381,1378,297
20241030,132700,286776294,1381,1381,1381,1381,0
20241030,132600,286776294,1381,1381,1381,1381,0
20241030,132500,286776294,1381,1381,1381,1381,166
20241030,132400,286547048,1381,1381,1381,1381,0
20241030,132300,286547048,1381,1381,1381,1381,25
20241030,132200,286512523,1380,1378,1380,1378,703
20241030,132100,285543783,1375,1375,1375,1375,387
20241030,132000,285011658,1376,1378,1378,1376,331
20241030,131900,284555552,1375,1378,1378,1375,5062
20241030,131800,277588073,1381,1381,1381,1381,0
20241030,131700,277588073,1381,1381,1381,1381,25
20241030,131600,277553548,1381,1381,1381,1381,3
20241030,131500,277549405,1378,1378,1378,1378,0
20241030,131400,277549405,1378,1381,1381,1378,98
20241030,131300,277414286,1377,1377,1377,1377,0
20241030,131200,277414286,1377,1377,1377,1377,56
20241030,131100,277337174,1378,1378,1378,1378,62
20241030,131000,277251738,1379,1379,1379,1379,2
20241030,130900,277248980,1380,1379,1380,1379,573
20241030,130800,276458513,1381,1381,1381,1381,25
20241030,130700,276423988,1380,1380,1380,1380,720
20241030,130600,275430388,1380,1380,1380,1380,0
20241030,130500,275430388,1380,1380,1380,1380,32
20241030,130400,275386228,1379,1379,1379,1379,32
20241030,130300,275342100,1380,1380,1380,1380,0
20241030,130200,275342100,1380,1380,1380,1380,35
20241030,130100,275293800,1377,1378,1378,1377,3000
20241030,130000,271162613,1378,1378,1378,1378,1535
20241030,125900,269047383,1378,1378,1378,1378,326
20241030,125800,268598155,1378,1378,1378,1378,1
20241030,125700,268596777,1377,1378,1378,1377,2992
20241030,125600,264473979,1378,1378,1380,1378,121
20241030,125500,264307191,1378,1380,1380,1378,1114
20241030,125400,262771401,1381,1380,1381,1380,11
20241030,125300,262756213,1381,1381,1381,1380,312
20241030,125200,262325342,1382,1382,1382,1382,0
20241030,125100,262325342,1382,1383,1383,1382,125
20241030,125000,262152591,1383,1382,1385,1382,167
20241030,124900,261921717,1387,1387,1387,1387,0
20241030,124800,261921717,1387,1387,1387,1387,0
20241030,124700,261921717,1387,1381,1387,1381,4740
20241030,124600,255375627,1381,1381,1381,1381,0
20241030,124500,255375627,1381,1381,1381,1381,11
20241030,124400,255360436,1381,1381,1381,1381,1026
20241030,124300,253943530,1381,1381,1381,1381,0
20241030,124200,253943530,1381,1381,1381,1381,0
20241030,124100,253943530,1381,1380,1381,1380,272
20241030,124000,253567904,1381,1381,1381,1381,0
20241030,123900,253567904,1381,1381,1381,1381,0
20241030,123800,253567904,1381,1380,1381,1379,1027
20241030,123700,252150995,1381,1381,1381,1381,0
20241030,123600,252150995,1381,1381,1381,1381,10
20241030,123500,252137185,1381,1381,1381,1381,25
20241030,123400,252102660,1381,1381,1381,1381,0
20241030,123300,252102660,1381,1381,1381,1381,1
20241030,123200,252101279,1381,1381,1381,1381,126
20241030,123100,251927273,1380,1381,1381,1380,496
20241030,123000,251242791,1380,1382,1382,1380,5589
20241030,122900,243526215,1382,1382,1382,1382,0
20241030,122800,243526215,1382,1385,1385,1382,673
20241030,122700,242596082,1385,1385,1385,1382,47
20241030,122600,242531050,1385,1382,1385,1382,34
20241030,122500,242484040,1387,1387,1387,1387,0
20241030,122400,242484040,1387,1384,1387,1384,27
20241030,122300,242446669,1384,1383,1384,1381,151
20241030,122200,242238117,1387,1387,1387,1387,0
20241030,122100,242238117,1387,1387,1387,1386,28
20241030,122000,242199282,1387,1387,1387,1387,6
20241030,121900,242190960,1387,1386,1387,1386,3
20241030,121800,242186800,1387,1387,1387,1387,25
20241030,121700,242152125,1381,1382,1382,1381,5491
20241030,121600,234566384,1387,1383,1387,1381,3293
20241030,121500,230015057,1387,1386,1387,1386,775
20241030,121400,228940775,1386,1383,1386,1383,746
20241030,121300,227909048,1383,1383,1383,1383,0
20241030,121200,227909048,1383,1383,1383,1383,99
20241030,121100,227772131,1383,1384,1384,1383,1047
20241030,121000,226323231,1384,1386,1386,1384,782
20241030,120900,225240660,1388,1389,1389,1388,27
20241030,120800,225203182,1389,1389,1389,1389,1
20241030,120700,225201793,1390,1390,1390,1390,6
20241030,120600,225193453,1389,1389,1389,1389,25
20241030,120500,225158728,1390,1390,1390,1390,0
20241030,120400,225158728,1390,1390,1390,1390,0
20241030,120300,225158728,1390,1390,1390,1390,25
20241030,120200,225123978,1390,1390,1390,1390,0
20241030,120100,225123978,1390,1386,1390,1385,376
20241030,120000,224602855,1390,1390,1390,1390,25
20241030,115900,224568105,1390,1390,1390,1390,0
20241030,115800,224568105,1390,1390,1390,1390,0
20241030,115700,224568105,1390,1384,1390,1384,212
20241030,115600,224274566,1390,1390,1390,1390,0
20241030,115500,224274566,1390,1390,1390,1390,0
20241030,115400,224274566,1390,1384,1390,1384,221
20241030,115300,223968546,1390,1390,1390,1390,0
20241030,115200,223968546,1390,1390,1390,1390,0
20241030,115100,223968546,1390,1384,1390,1384,308
20241030,115000,223542112,1390,1390,1390,1384,202
20241030,114900,223262363,1390,1390,1390,1390,0
20241030,114800,223262363,1390,1385,1390,1385,220
20241030,114700,222957538,1386,1388,1388,1386,84
20241030,114600,222841097,1390,1390,1390,1390,0
20241030,114500,222841097,1390,1390,1390,1390,25
20241030,114400,222806347,1390,1390,1390,1390,1
20241030,114300,222804957,1390,1390,1390,1390,0
20241030,114200,222804957,1390,1390,1390,1390,25
20241030,114100,222770207,1390,1390,1390,1390,7
20241030,114000,222760477,1387,1385,1387,1385,786
20241030,113900,221670673,1387,1385,1387,1385,445
20241030,113800,221054286,1387,1387,1387,1387,765
20241030,113700,219993231,1390,1388,1390,1388,1005
20241030,113600,218598285,1390,1389,1392,1389,1344
20241030,113500,216731435,1392,1392,1392,1392,6
20241030,113400,216723083,1392,1389,1392,1389,151
20241030,113300,216512895,1389,1389,1389,1389,203
20241030,113200,216230928,1392,1392,1392,1392,0
20241030,113100,216230928,1392,1392,1392,1389,206
20241030,113000,215944703,1391,1392,1393,1391,126
20241030,112900,215769358,1393,1393,1393,1393,0
20241030,112800,215769358,1393,1393,1393,1393,31
20241030,112700,215726175,1393,1392,1393,1392,113
20241030,112600,215568776,1393,1392,1393,1392,309
20241030,112500,215138639,1393,1392,1394,1392,1450
20241030,112400,213119783,1393,1393,1394,1393,1245
20241030,112300,211385484,1394,1393,1394,1393,99
20241030,112200,211247574,1394,1393,1394,1393,358
20241030,112100,210748877,1393,1393,1394,1393,1867
20241030,112000,208148074,1393,1392,1393,1392,654
20241030,111900,207237699,1392,1393,1393,1392,2095
20241030,111800,204321367,1393,1393,1393,1393,100
20241030,111700,204182067,1394,1393,1394,1393,128
20241030,111600,204003639,1393,1394,1394,1393,1862
20241030,111500,201408013,1394,1393,1394,1393,7135
20241030,111400,191466307,1393,1392,1393,1392,656
20241030,111300,190553129,1392,1390,1393,1390,4999
20241030,111200,183592690,1392,1390,1392,1390,119
20241030,111100,183427152,1392,1391,1392,1390,2412
20241030,111000,180074083,1392,1392,1392,1391,229
20241030,110900,179755316,1391,1392,1392,1391,1663
20241030,110800,177440982,1391,1390,1392,1390,1797
20241030,110700,174941350,1392,1389,1392,1389,511
20241030,110600,174230739,1389,1389,1391,1389,22333
20241030,110500,143191937,1388,1387,1389,1386,6080
20241030,110400,134754156,1387,1385,1387,1385,2509
20241030,110300,131276671,1384,1384,1384,1384,8
20241030,110200,131265599,1384,1386,1386,1384,1017
20241030,110100,129857045,1385,1385,1385,1385,2335
20241030,110000,126623070,1384,1384,1384,1384,1141
20241030,105900,125043926,1384,1384,1384,1384,0
20241030,105800,125043926,1384,1384,1384,1384,25
20241030,105700,125009326,1384,1384,1384,1384,1
20241030,105600,125007942,1384,1384,1384,1384,4
20241030,105500,125002406,1384,1384,1385,1383,30
20241030,105400,124960889,1383,1383,1383,1383,0
20241030,105300,124960889,1383,1383,1383,1383,467
20241030,105200,124315028,1383,1383,1383,1383,25
20241030,105100,124280453,1383,1382,1383,1382,702
20241030,105000,123310089,1383,1383,1383,1383,3000
20241030,104900,119161089,1383,1383,1383,1383,25
20241030,104800,119126514,1383,1382,1383,1382,729
20241030,104700,118118308,1383,1383,1383,1383,0
20241030,104600,118118308,1383,1384,1384,1383,922
20241030,104500,116843181,1383,1383,1383,1383,0
20241030,104400,116843181,1383,1383,1383,1383,200
20241030,104300,116566581,1385,1383,1385,1383,39
20241030,104200,116512594,1383,1383,1383,1383,14
20241030,104100,116493232,1385,1385,1385,1385,25
20241030,104000,116458607,1383,1383,1383,1383,0
20241030,103900,116458607,1383,1385,1385,1383,136
20241030,103800,116270499,1385,1385,1385,1385,55
20241030,103700,116194324,1383,1383,1383,1383,0
20241030,103600,116194324,1383,1383,1383,1383,0
20241030,103500,116194324,1383,1385,1385,1383,264
20241030,103400,115829062,1383,1383,1383,1383,1417
20241030,103300,113869351,1383,1383,1383,1383,336
20241030,103200,113404663,1385,1383,1385,1383,1209
20241030,103100,111730566,1385,1384,1385,1384,149
20241030,103000,111524251,1384,1385,1385,1384,6
20241030,102900,111515942,1384,1385,1385,1384,324
20241030,102800,111067501,1384,1384,1384,1384,2
20241030,102700,111064733,1385,1385,1385,1384,109
20241030,102600,110913818,1385,1385,1385,1385,177
20241030,102500,110668673,1385,1385,1385,1385,0
20241030,102400,110668673,1385,1385,1385,1385,1010
20241030,102300,109269823,1384,1384,1384,1384,53
20241030,102200,109196471,1385,1385,1385,1385,0
20241030,102100,109196471,1385,1384,1385,1384,23
20241030,102000,109164637,1384,1384,1385,1384,174
20241030,101900,108923724,1384,1384,1384,1384,0
20241030,101800,108923724,1384,1384,1384,1384,37
20241030,101700,108872516,1384,1384,1384,1384,16
20241030,101600,108850372,1385,1385,1385,1385,0
20241030,101500,108850372,1385,1385,1385,1385,0
20241030,101400,108850372,1385,1385,1385,1385,48
20241030,101300,108783892,1383,1384,1384,1383,3810
20241030,101200,103511534,1384,1384,1384,1384,306
20241030,101100,103088030,1384,1383,1384,1383,1029
20241030,101000,101664896,1383,1383,1383,1383,668
20241030,100900,100741052,1383,1383,1383,1383,282
20241030,100800,100351046,1383,1384,1384,1383,129
20241030,100700,100172610,1384,1384,1384,1383,114
20241030,100600,100014937,1384,1384,1384,1384,95
20241030,100500,99883457,1384,1383,1384,1383,67
20241030,100400,99790770,1383,1383,1384,1383,467
20241030,100300,99144908,1383,1384,1384,1383,128
20241030,100200,98967882,1384,1383,1384,1383,1301
20241030,100100,97168571,1383,1383,1383,1382,12
20241030,100000,97151976,1382,1382,1382,1382,3
20241030,095900,97147830,1383,1383,1383,1383,26
20241030,095800,97111872,1383,1383,1383,1383,0
20241030,095700,97111872,1383,1383,1383,1383,92
20241030,095600,96984636,1383,1383,1383,1383,305
20241030,095500,96562821,1383,1383,1383,1383,177
20241030,095400,96318030,1383,1383,1383,1383,1009
20241030,095300,94922583,1384,1383,1384,1383,314
20241030,095200,94488296,1383,1383,1383,1383,0
20241030,095100,94488296,1383,1384,1384,1383,166
20241030,095000,94258558,1384,1383,1384,1383,3736
20241030,094900,89090639,1383,1383,1383,1383,250
20241030,094800,88744889,1383,1382,1383,1382,1592
20241030,094700,86543564,1382,1381,1382,1381,4003
20241030,094600,81011430,1381,1381,1381,1381,2022
20241030,094500,78219048,1381,1381,1381,1381,25
20241030,094400,78184523,1381,1381,1381,1381,100
20241030,094300,78046423,1380,1380,1380,1380,6080
20241030,094200,69656023,1381,1381,1381,1381,47
20241030,094100,69591116,1380,1382,1382,1380,3633
20241030,094000,64573811,1382,1382,1383,1381,1388
20241030,093900,62655595,1382,1382,1382,1382,88
20241030,093800,62533979,1381,1381,1381,1380,1031
20241030,093700,61110169,1380,1380,1380,1380,120
20241030,093600,60944569,1381,1380,1381,1380,6793
20241030,093500,51570108,1380,1378,1380,1378,113
20241030,093400,51414284,1379,1379,1380,1379,91
20241030,093300,51288794,1379,1379,1379,1379,1025
20241030,093200,49875319,1379,1379,1379,1379,3
20241030,093100,49871182,1378,1379,1379,1378,102
20241030,093000,49730624,1379,1379,1379,1379,26
20241030,092900,49694770,1378,1379,1379,1378,39
20241030,092800,49640996,1379,1379,1379,1379,1087
20241030,092700,48142023,1379,1379,1379,1378,19
20241030,092600,48115829,1378,1377,1378,1377,999
20241030,092500,46739708,1378,1376,1378,1376,881
20241030,092400,45527450,1378,1379,1379,1377,390
20241030,092300,44990367,1377,1377,1377,1377,676
20241030,092200,44059515,1379,1379,1379,1379,1
20241030,092100,44058136,1378,1378,1378,1378,3
20241030,092000,44054002,1379,1379,1380,1379,25
20241030,091900,44019525,1379,1374,1379,1374,6118
20241030,091800,35597682,1374,1376,1376,1374,22
20241030,091700,35567452,1376,1373,1376,1373,2190
20241030,091600,32554816,1375,1375,1375,1375,50
20241030,091500,32486066,1375,1375,1375,1375,709
20241030,091400,31511191,1375,1375,1375,1375,0
20241030,091300,31511191,1375,1376,1376,1371,1161
20241030,091200,29918891,1376,1374,1376,1374,13292
20241030,091100,11652659,1375,1374,1375,1374,6
20241030,091000,11644414,1375,1375,1375,1375,99
20241030,090900,11508289,1375,1375,1375,1375,1
20241030,090800,11506914,1374,1375,1375,1374,1191
20241030,090700,9870478,1375,1374,1375,1374,2932
20241030,090600,5840181,1374,1374,1374,1374,1
20241030,090500,5838807,1374,1371,1374,1371,903
20241030,090400,4600791,1374,1374,1374,1374,0
20241030,090300,4600791,1374,1374,1374,1374,21
20241030,090200,4571937,1374,1374,1374,1368,8
20241030,090100,4560981,1370,1371,1371,1370,419
20241030,090000,3986587,1371,1377,1377,1371,2897