KissMeData/011500/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,185700,4883599970,17880,17880,17880,17880,11336
20241030,185600,4883599970,17880,17880,17880,17880,0
20241030,185500,4883599970,17880,17880,17880,17880,0
20241030,185400,4883599970,17880,17880,17880,17880,0
20241030,185300,4883599970,17880,17880,17880,17880,0
20241030,185200,4883599970,17880,17880,17880,17880,0
20241030,185100,4883599970,17880,17880,17880,17880,0
20241030,185000,4883599970,17880,17880,17880,17880,0
20241030,184900,4883599970,17880,17880,17880,17880,0
20241030,184800,4883599970,17880,17880,17880,17880,0
20241030,184700,4883599970,17880,17880,17880,17880,0
20241030,184600,4883599970,17880,17880,17880,17880,0
20241030,184500,4883599970,17880,17880,17880,17880,0
20241030,184400,4883599970,17880,17880,17880,17880,0
20241030,184300,4883599970,17880,17880,17880,17880,0
20241030,184200,4883599970,17880,17880,17880,17880,0
20241030,184100,4883599970,17880,17880,17880,17880,0
20241030,184000,4883599970,17880,17880,17880,17880,0
20241030,183900,4883599970,17880,17880,17880,17880,0
20241030,183800,4883599970,17880,17880,17880,17880,0
20241030,183700,4883599970,17880,17880,17880,17880,0
20241030,183600,4883599970,17880,17880,17880,17880,0
20241030,183500,4883599970,17880,17880,17880,17880,0
20241030,183400,4883599970,17880,17880,17880,17880,0
20241030,183300,4883599970,17880,17880,17880,17880,0
20241030,183200,4883599970,17880,17880,17880,17880,0
20241030,183100,4883599970,17880,17880,17880,17880,0
20241030,183000,4883599970,17880,17880,17880,17880,0
20241030,182900,4883599970,17880,17880,17880,17880,0
20241030,182800,4883599970,17880,17880,17880,17880,0
20241030,182700,4883599970,17880,17880,17880,17880,11336
20241030,182600,4883599970,17880,17880,17880,17880,0
20241030,182500,4883599970,17880,17880,17880,17880,0
20241030,182400,4883599970,17880,17880,17880,17880,0
20241030,182300,4883599970,17880,17880,17880,17880,0
20241030,182200,4883599970,17880,17880,17880,17880,0
20241030,182100,4883599970,17880,17880,17880,17880,0
20241030,182000,4883599970,17880,17880,17880,17880,0
20241030,181900,4883599970,17880,17880,17880,17880,0
20241030,181800,4883599970,17880,17880,17880,17880,0
20241030,181700,4883599970,17880,17880,17880,17880,0
20241030,181600,4883599970,17880,17880,17880,17880,0
20241030,181500,4883599970,17880,17880,17880,17880,0
20241030,181400,4883599970,17880,17880,17880,17880,0
20241030,181300,4883599970,17880,17880,17880,17880,0
20241030,181200,4883599970,17880,17880,17880,17880,0
20241030,181100,4883599970,17880,17880,17880,17880,0
20241030,181000,4883599970,17880,17880,17880,17880,0
20241030,180900,4883599970,17880,17880,17880,17880,0
20241030,180800,4883599970,17880,17880,17880,17880,0
20241030,180700,4883599970,17880,17880,17880,17880,0
20241030,180600,4883599970,17880,17880,17880,17880,0
20241030,180500,4883599970,17880,17880,17880,17880,0
20241030,180400,4883599970,17880,17880,17880,17880,0
20241030,180300,4883599970,17880,17880,17880,17880,0
20241030,180200,4883599970,17880,17880,17880,17880,0
20241030,180100,4883599970,17880,17880,17880,17880,0
20241030,180000,4883599970,17880,17880,17880,17880,0
20241030,175900,4883599970,17880,17880,17880,17880,0
20241030,175800,4883599970,17880,17880,17880,17880,0
20241030,175700,4883599970,17880,17880,17880,17880,11336
20241030,175600,4883599970,17880,17880,17880,17880,0
20241030,175500,4883599970,17880,17880,17880,17880,0
20241030,175400,4883599970,17880,17880,17880,17880,0
20241030,175300,4883599970,17880,17880,17880,17880,0
20241030,175200,4883599970,17880,17880,17880,17880,0
20241030,175100,4883599970,17880,17880,17880,17880,0
20241030,175000,4883599970,17880,17880,17880,17880,0
20241030,174900,4883599970,17880,17880,17880,17880,0
20241030,174800,4883599970,17880,17880,17880,17880,0
20241030,174700,4883599970,17880,17880,17880,17880,0
20241030,174600,4883599970,17880,17880,17880,17880,0
20241030,174500,4883599970,17880,17880,17880,17880,0
20241030,174400,4883599970,17880,17880,17880,17880,0
20241030,174300,4883599970,17880,17880,17880,17880,0
20241030,174200,4883599970,17880,17880,17880,17880,0
20241030,174100,4883599970,17880,17880,17880,17880,0
20241030,174000,4883599970,17880,17880,17880,17880,0
20241030,173900,4883599970,17880,17880,17880,17880,0
20241030,173800,4883599970,17880,17880,17880,17880,0
20241030,173700,4883599970,17880,17880,17880,17880,0
20241030,173600,4883599970,17880,17880,17880,17880,0
20241030,173500,4883599970,17880,17880,17880,17880,0
20241030,173400,4883599970,17880,17880,17880,17880,0
20241030,173300,4883599970,17880,17880,17880,17880,0
20241030,173200,4883599970,17880,17880,17880,17880,0
20241030,173100,4883599970,17880,17880,17880,17880,0
20241030,173000,4883599970,17880,17880,17880,17880,0
20241030,172900,4883599970,17880,17880,17880,17880,0
20241030,172800,4883599970,17880,17880,17880,17880,0
20241030,172700,4883599970,17880,17880,17880,17880,11336
20241030,172600,4883599970,17880,17880,17880,17880,0
20241030,172500,4883599970,17880,17880,17880,17880,0
20241030,172400,4883599970,17880,17880,17880,17880,0
20241030,172300,4883599970,17880,17880,17880,17880,0
20241030,172200,4883599970,17880,17880,17880,17880,0
20241030,172100,4883599970,17880,17880,17880,17880,0
20241030,172000,4883599970,17880,17880,17880,17880,0
20241030,171900,4883599970,17880,17880,17880,17880,0
20241030,171800,4883599970,17880,17880,17880,17880,0
20241030,171700,4883599970,17880,17880,17880,17880,0
20241030,171600,4883599970,17880,17880,17880,17880,0
20241030,171500,4883599970,17880,17880,17880,17880,0
20241030,171400,4883599970,17880,17880,17880,17880,0
20241030,171300,4883599970,17880,17880,17880,17880,0
20241030,171200,4883599970,17880,17880,17880,17880,0
20241030,171100,4883599970,17880,17880,17880,17880,0
20241030,171000,4883599970,17880,17880,17880,17880,0
20241030,170900,4883599970,17880,17880,17880,17880,0
20241030,170800,4883599970,17880,17880,17880,17880,0
20241030,170700,4883599970,17880,17880,17880,17880,0
20241030,170600,4883599970,17880,17880,17880,17880,0
20241030,170500,4883599970,17880,17880,17880,17880,0
20241030,170400,4883599970,17880,17880,17880,17880,0
20241030,170300,4883599970,17880,17880,17880,17880,0
20241030,170200,4883599970,17880,17880,17880,17880,0
20241030,170100,4883599970,17880,17880,17880,17880,0
20241030,170000,4883599970,17880,17880,17880,17880,0
20241030,165900,4883599970,17880,17880,17880,17880,0
20241030,165800,4883599970,17880,17880,17880,17880,0
20241030,165700,4883599970,17880,17880,17880,17880,11336
20241030,165600,4883599970,17880,17880,17880,17880,0
20241030,165500,4883599970,17880,17880,17880,17880,0
20241030,165400,4883599970,17880,17880,17880,17880,0
20241030,165300,4883599970,17880,17880,17880,17880,0
20241030,165200,4883599970,17880,17880,17880,17880,0
20241030,165100,4883599970,17880,17880,17880,17880,0
20241030,165000,4883599970,17880,17880,17880,17880,0
20241030,164900,4883599970,17880,17880,17880,17880,0
20241030,164800,4883599970,17880,17880,17880,17880,0
20241030,164700,4883599970,17880,17880,17880,17880,0
20241030,164600,4883599970,17880,17880,17880,17880,0
20241030,164500,4883599970,17880,17880,17880,17880,0
20241030,164400,4883599970,17880,17880,17880,17880,0
20241030,164300,4883599970,17880,17880,17880,17880,0
20241030,164200,4883599970,17880,17880,17880,17880,0
20241030,164100,4883599970,17880,17880,17880,17880,0
20241030,164000,4883599970,17880,17880,17880,17880,0
20241030,163900,4883599970,17880,17880,17880,17880,0
20241030,163800,4883599970,17880,17880,17880,17880,0
20241030,163700,4883599970,17880,17880,17880,17880,0
20241030,163600,4883599970,17880,17880,17880,17880,0
20241030,163500,4883599970,17880,17880,17880,17880,0
20241030,163400,4883599970,17880,17880,17880,17880,0
20241030,163300,4883599970,17880,17880,17880,17880,0
20241030,163200,4883599970,17880,17880,17880,17880,0
20241030,163100,4883599970,17880,17880,17880,17880,0
20241030,163000,4883599970,17880,17880,17880,17880,0
20241030,162900,4883599970,17880,17880,17880,17880,0
20241030,162800,4883599970,17880,17880,17880,17880,0
20241030,162700,4883599970,17880,17880,17880,17880,11336
20241030,162600,4883599970,17880,17880,17880,17880,0
20241030,162500,4883599970,17880,17880,17880,17880,0
20241030,162400,4883599970,17880,17880,17880,17880,0
20241030,162300,4883599970,17880,17880,17880,17880,0
20241030,162200,4883599970,17880,17880,17880,17880,0
20241030,162100,4883599970,17880,17880,17880,17880,0
20241030,162000,4883599970,17880,17880,17880,17880,0
20241030,161900,4883599970,17880,17880,17880,17880,0
20241030,161800,4883599970,17880,17880,17880,17880,0
20241030,161700,4883599970,17880,17880,17880,17880,0
20241030,161600,4883599970,17880,17880,17880,17880,0
20241030,161500,4883599970,17880,17880,17880,17880,0
20241030,161400,4883599970,17880,17880,17880,17880,0
20241030,161300,4883599970,17880,17880,17880,17880,0
20241030,161200,4883599970,17880,17880,17880,17880,0
20241030,161100,4883599970,17880,17880,17880,17880,0
20241030,161000,4883599970,17880,17880,17880,17880,0
20241030,160900,4883599970,17880,17880,17880,17880,0
20241030,160800,4883599970,17880,17880,17880,17880,0
20241030,160700,4883599970,17880,17880,17880,17880,0
20241030,160600,4883599970,17880,17880,17880,17880,0
20241030,160500,4883599970,17880,17880,17880,17880,0
20241030,160400,4883599970,17880,17880,17880,17880,0
20241030,160300,4883599970,17880,17880,17880,17880,0
20241030,160200,4883599970,17880,17880,17880,17880,0
20241030,160100,4883599970,17880,17880,17880,17880,0
20241030,160000,4883599970,17880,17880,17880,17880,0
20241030,155900,4883599970,17880,17880,17880,17880,0
20241030,155800,4883599970,17880,17880,17880,17880,0
20241030,155700,4883599970,17880,17880,17880,17880,11336
20241030,155600,4883599970,17880,17880,17880,17880,0
20241030,155500,4883599970,17880,17880,17880,17880,0
20241030,155400,4883599970,17880,17880,17880,17880,0
20241030,155300,4883599970,17880,17880,17880,17880,0
20241030,155200,4883599970,17880,17880,17880,17880,0
20241030,155100,4883599970,17880,17880,17880,17880,0
20241030,155000,4883599970,17880,17880,17880,17880,0
20241030,154900,4883599970,17880,17880,17880,17880,0
20241030,154800,4883599970,17880,17880,17880,17880,0
20241030,154700,4883599970,17880,17880,17880,17880,0
20241030,154600,4883599970,17880,17880,17880,17880,0
20241030,154500,4883599970,17880,17880,17880,17880,0
20241030,154400,4883599970,17880,17880,17880,17880,0
20241030,154300,4883599970,17880,17880,17880,17880,0
20241030,154200,4883599970,17880,17880,17880,17880,0
20241030,154100,4883599970,17880,17880,17880,17880,0
20241030,154000,4883599970,17880,17880,17880,17880,0
20241030,153900,4883599970,17880,17880,17880,17880,0
20241030,153800,4883599970,17880,17880,17880,17880,0
20241030,153700,4883599970,17880,17880,17880,17880,0
20241030,153600,4883599970,17880,17880,17880,17880,0
20241030,153500,4883599970,17880,17880,17880,17880,0
20241030,153400,4883599970,17880,17880,17880,17880,0
20241030,153300,4883599970,17880,17880,17880,17880,0
20241030,153200,4883599970,17880,17880,17880,17880,0
20241030,153100,4883599970,17880,17880,17880,17880,0
20241030,153000,4883599970,17880,17880,17880,17880,11336
20241030,152900,4680912290,17920,17920,17920,17920,0
20241030,152800,4680912290,17920,17920,17920,17920,0
20241030,152700,4680912290,17920,17920,17920,17920,0
20241030,152600,4680912290,17920,17920,17920,17920,0
20241030,152500,4680912290,17920,17920,17920,17920,0
20241030,152400,4680912290,17920,17920,17920,17920,0
20241030,152300,4680912290,17920,17920,17920,17920,0
20241030,152200,4680912290,17920,17920,17920,17920,0
20241030,152100,4680912290,17920,17920,17920,17920,0
20241030,152000,4680912290,17920,17920,17920,17920,0
20241030,151900,4680912290,17920,17920,17930,17910,1749
20241030,151800,4649580270,17920,17920,17920,17910,1997
20241030,151700,4613794450,17930,17940,17940,17930,1724
20241030,151600,4582875960,17930,17930,17940,17930,1030
20241030,151500,4564405080,17930,17930,17940,17930,1185
20241030,151400,4543157970,17940,17950,17950,17930,641
20241030,151300,4531663980,17950,17930,17950,17930,766
20241030,151200,4517928680,17930,17930,17930,17920,101
20241030,151100,4516117980,17930,17920,17950,17920,978
20241030,151000,4498582020,17920,17920,17920,17920,151
20241030,150900,4495876100,17920,17920,17920,17910,468
20241030,150800,4487489860,17920,17950,17950,17920,212
20241030,150700,4483687840,17960,17950,17960,17930,427
20241030,150600,4476029690,17950,17950,17950,17910,409
20241030,150500,4468693170,17960,17890,17960,17890,499
20241030,150400,4459759580,17890,17910,17910,17890,1584
20241030,150300,4431413400,17900,17900,17900,17890,1310
20241030,150200,4407964500,17900,17890,17900,17880,1313
20241030,150100,4384474300,17880,17900,17910,17880,3274
20241030,150000,4325887020,17900,17900,17920,17900,2320
20241030,145900,4284357110,17900,17970,17970,17900,1676
20241030,145800,4254317560,17980,17910,17990,17910,3223
20241030,145700,4196464780,17910,17930,17930,17900,5993
20241030,145600,4089160410,17930,17940,17940,17920,1645
20241030,145500,4059663870,17940,17960,17960,17940,995
20241030,145400,4041805300,17960,17970,17970,17960,2314
20241030,145300,4000226170,17980,17990,17990,17970,1256
20241030,145200,3977638200,17990,18000,18000,17990,6516
20241030,145100,3860352090,18010,18010,18010,18000,3208
20241030,145000,3802598070,18020,18010,18020,18010,1424
20241030,144900,3776950140,18020,18030,18030,18010,3348
20241030,144800,3716628200,18030,18020,18030,18020,431
20241030,144700,3708858320,18030,18020,18030,18020,564
20241030,144600,3698694080,18020,18030,18030,18020,1278
20241030,144500,3675655540,18020,18040,18040,18020,479
20241030,144400,3667018340,18050,18070,18070,18040,1960
20241030,144300,3631635440,18070,18060,18070,18060,83
20241030,144200,3630136030,18070,18070,18070,18070,218
20241030,144100,3626196770,18070,18070,18070,18060,448
20241030,144000,3618105210,18070,18070,18070,18060,94
20241030,143900,3616406840,18080,18070,18080,18070,166
20241030,143800,3613406990,18060,18080,18090,18060,942
20241030,143700,3596384900,18080,18070,18080,18070,659
20241030,143600,3584475780,18080,18090,18090,18080,906
20241030,143500,3568092100,18090,18090,18100,18090,256
20241030,143400,3563461020,18090,18100,18100,18080,1358
20241030,143300,3538896310,18090,18100,18100,18090,3729
20241030,143200,3471411960,18100,18100,18110,18100,78
20241030,143100,3470000100,18100,18110,18110,18100,2293
20241030,143000,3428496540,18100,18110,18120,18100,738
20241030,142900,3415131460,18120,18120,18120,18110,105
20241030,142800,3413229100,18120,18110,18120,18110,100
20241030,142700,3411417600,18120,18100,18120,18100,1947
20241030,142600,3376144890,18100,18100,18110,18100,2566
20241030,142500,3329700170,18110,18110,18110,18100,173
20241030,142400,3326567660,18110,18110,18110,18100,302
20241030,142300,3321101160,18110,18100,18110,18100,28
20241030,142200,3320594110,18100,18110,18110,18100,1719
20241030,142100,3289478300,18110,18110,18110,18110,124
20241030,142000,3287232660,18110,18110,18110,18110,512
20241030,141900,3277960340,18110,18110,18110,18110,64
20241030,141800,3276801300,18110,18100,18110,18100,226
20241030,141700,3272708940,18110,18120,18120,18110,331
20241030,141600,3266712350,18130,18100,18130,18100,39
20241030,141500,3266006200,18100,18120,18120,18100,10492
20241030,141400,3076047290,18130,18130,18130,18120,197
20241030,141300,3072477630,18130,18130,18130,18130,0
20241030,141200,3072477630,18130,18120,18130,18120,66
20241030,141100,3071281700,18120,18120,18120,18120,80
20241030,141000,3069832100,18120,18130,18140,18120,1040
20241030,140900,3050986140,18130,18140,18140,18130,168
20241030,140800,3047939750,18130,18130,18130,18130,293
20241030,140700,3042627660,18130,18130,18130,18130,16
20241030,140600,3042337580,18130,18130,18130,18130,76
20241030,140500,3040959700,18130,18140,18140,18130,305
20241030,140400,3035430040,18130,18120,18130,18120,189
20241030,140300,3032004470,18120,18120,18120,18120,548
20241030,140200,3022074710,18120,18120,18120,18110,189
20241030,140100,3018651500,18120,18120,18120,18110,230
20241030,140000,3014485600,18120,18110,18120,18110,446
20241030,135900,3006408020,18110,18110,18120,18110,252
20241030,135800,3001843280,18120,18120,18120,18120,105
20241030,135700,2999940680,18120,18110,18120,18110,60
20241030,135600,2998853490,18110,18130,18130,18110,1014
20241030,135500,2980483860,18130,18120,18130,18120,301
20241030,135400,2975029520,18120,18130,18130,18120,587
20241030,135300,2964393030,18130,18130,18130,18120,771
20241030,135200,2950422010,18130,18140,18140,18130,659
20241030,135100,2938474280,18160,18140,18160,18130,682
20241030,135000,2926109000,18140,18140,18140,18140,65
20241030,134900,2924929900,18140,18140,18140,18140,1350
20241030,134800,2900440900,18140,18150,18150,18140,36
20241030,134700,2899787570,18150,18160,18160,18140,252
20241030,134600,2895215460,18150,18150,18170,18150,530
20241030,134500,2885595900,18150,18170,18170,18150,93
20241030,134400,2883906880,18170,18160,18170,18160,11
20241030,134300,2883707040,18150,18160,18160,18150,1233
20241030,134200,2861328060,18160,18170,18170,18160,209
20241030,134100,2857530620,18170,18150,18170,18150,163
20241030,134000,2854572120,18150,18150,18150,18150,10
20241030,133900,2854390620,18150,18150,18160,18150,2064
20241030,133800,2816928820,18150,18170,18170,18150,392
20241030,133700,2809811760,18170,18170,18170,18170,25
20241030,133600,2809357510,18160,18160,18160,18160,66
20241030,133500,2808158950,18160,18160,18170,18160,535
20241030,133400,2798443250,18160,18160,18160,18160,170
20241030,133300,2795356050,18170,18170,18170,18170,0
20241030,133200,2795356050,18170,18170,18170,18170,1
20241030,133100,2795337880,18170,18170,18170,18170,2
20241030,133000,2795301540,18160,18160,18160,18160,18
20241030,132900,2794974660,18160,18160,18160,18150,461
20241030,132800,2786606380,18160,18160,18160,18160,22
20241030,132700,2786206860,18160,18160,18160,18160,93
20241030,132600,2784517980,18160,18160,18160,18160,66
20241030,132500,2783319420,18160,18160,18160,18160,19
20241030,132400,2782974380,18160,18150,18160,18150,764
20241030,132300,2769105060,18160,18160,18160,18150,133
20241030,132200,2766690280,18160,18160,18160,18150,57
20241030,132100,2765655510,18160,18160,18160,18160,38
20241030,132000,2764965430,18160,18160,18160,18150,343
20241030,131900,2758736560,18150,18160,18160,18150,161
20241030,131800,2755813100,18160,18160,18160,18160,227
20241030,131700,2751690780,18160,18150,18160,18150,240
20241030,131600,2747332730,18160,18160,18160,18160,15
20241030,131500,2747060330,18170,18170,18170,18150,818
20241030,131400,2732208950,18180,18180,18180,18180,77
20241030,131300,2730809090,18180,18180,18180,18180,0
20241030,131200,2730809090,18180,18180,18180,18180,37
20241030,131100,2730136430,18180,18180,18180,18180,149
20241030,131000,2727427610,18180,18160,18180,18160,234
20241030,130900,2723177450,18160,18170,18170,18160,1925
20241030,130800,2688219390,18180,18170,18180,18160,132
20241030,130700,2685821090,18170,18170,18170,18160,346
20241030,130600,2679536830,18170,18170,18170,18170,110
20241030,130500,2677538130,18170,18160,18170,18160,189
20241030,130400,2674105880,18160,18170,18170,18160,185
20241030,130300,2670745200,18190,18190,18190,18190,15
20241030,130200,2670472350,18200,18200,18200,18200,34
20241030,130100,2669853550,18170,18170,18170,18160,131
20241030,130000,2667473290,18170,18160,18170,18160,153
20241030,125900,2664694780,18160,18170,18170,18160,47
20241030,125800,2663840900,18170,18170,18170,18160,17
20241030,125700,2663532060,18170,18170,18170,18170,2
20241030,125600,2663495720,18160,18170,18170,18160,6
20241030,125500,2663386720,18170,18170,18170,18170,33
20241030,125400,2662787110,18210,18190,18210,18190,431
20241030,125300,2654942200,18200,18170,18220,18150,2026
20241030,125200,2618131570,18170,18180,18180,18170,110
20241030,125100,2616132770,18170,18170,18170,18170,42
20241030,125000,2615369630,18180,18190,18190,18180,130
20241030,124900,2613006120,18190,18190,18190,18190,13
20241030,124800,2612769650,18190,18200,18200,18180,65
20241030,124700,2611587080,18200,18180,18200,18180,18
20241030,124600,2611259640,18170,18170,18170,18160,30
20241030,124500,2610714590,18170,18160,18170,18160,111
20241030,124400,2608698420,18150,18160,18170,18150,114
20241030,124300,2606629100,18160,18160,18160,18150,1321
20241030,124200,2582643460,18160,18170,18170,18160,1174
20241030,124100,2561323560,18170,18180,18180,18170,1145
20241030,124000,2540518560,18180,18180,18180,18170,1440
20241030,123900,2514351480,18180,18190,18190,18180,2537
20241030,123800,2468225860,18190,18190,18190,18190,0
20241030,123700,2468225860,18190,18190,18190,18190,30
20241030,123600,2467680160,18220,18230,18230,18220,111
20241030,123500,2465657730,18220,18220,18220,18220,4
20241030,123400,2465584850,18190,18210,18210,18190,1002
20241030,123300,2447349600,18220,18220,18220,18220,1
20241030,123200,2447331380,18210,18210,18210,18210,0
20241030,123100,2447331380,18210,18210,18210,18210,10
20241030,123000,2447149280,18210,18210,18210,18210,0
20241030,122900,2447149280,18210,18210,18210,18210,239
20241030,122800,2442797090,18210,18210,18210,18210,1
20241030,122700,2442778880,18200,18200,18200,18200,38
20241030,122600,2442087280,18210,18210,18210,18210,1
20241030,122500,2442069070,18210,18200,18210,18200,61
20241030,122400,2440958360,18210,18210,18210,18200,95
20241030,122300,2439228450,18210,18200,18210,18200,181
20241030,122200,2435934240,18200,18210,18210,18200,133
20241030,122100,2433513610,18200,18210,18210,18200,288
20241030,122000,2428271510,18210,18210,18210,18210,5
20241030,121900,2428180460,18210,18210,18210,18210,5
20241030,121800,2428089410,18210,18200,18210,18200,179
20241030,121700,2424829990,18200,18200,18200,18200,294
20241030,121600,2419479190,18210,18210,18210,18210,3
20241030,121500,2419424560,18210,18210,18210,18200,106
20241030,121400,2417495340,18200,18200,18210,18200,257
20241030,121300,2412817420,18200,18200,18200,18200,1
20241030,121200,2412799220,18170,18180,18180,18170,360
20241030,121100,2406255660,18180,18180,18180,18180,5
20241030,121000,2406164760,18180,18190,18190,18180,4013
20241030,120900,2333194560,18190,18190,18200,18190,497
20241030,120800,2324153970,18190,18200,18200,18190,444
20241030,120700,2316077600,18200,18210,18210,18200,1571
20241030,120600,2287485380,18200,18200,18200,18200,0
20241030,120500,2287485380,18200,18210,18210,18200,699
20241030,120400,2274760680,18210,18210,18230,18210,465
20241030,120300,2266292950,18210,18220,18230,18210,247
20241030,120200,2261792570,18220,18230,18230,18220,464
20241030,120100,2253338440,18230,18230,18240,18220,241
20241030,120000,2248945070,18230,18230,18230,18230,231
20241030,115900,2244733940,18230,18240,18240,18230,21
20241030,115800,2244351060,18240,18240,18240,18240,31
20241030,115700,2243785620,18240,18240,18240,18240,61
20241030,115600,2242672980,18240,18240,18240,18240,89
20241030,115500,2241049620,18230,18230,18230,18230,11
20241030,115400,2240849090,18230,18250,18250,18230,207
20241030,115300,2237075340,18260,18260,18260,18260,0
20241030,115200,2237075340,18260,18260,18260,18260,15
20241030,115100,2236801440,18260,18230,18260,18230,38
20241030,115000,2236108640,18230,18230,18260,18230,70
20241030,114900,2234832270,18220,18220,18220,18220,10
20241030,114800,2234650070,18220,18220,18220,18220,2
20241030,114700,2234613630,18220,18220,18220,18220,2
20241030,114600,2234577190,18210,18210,18210,18210,115
20241030,114500,2232483040,18210,18210,18260,18210,26
20241030,114400,2232009530,18260,18260,18260,18200,102
20241030,114300,2230153010,18200,18260,18260,18200,1511
20241030,114200,2202636570,18260,18280,18280,18260,11
20241030,114100,2202435670,18300,18230,18300,18230,1017
20241030,114000,2183835700,18220,18220,18220,18220,217
20241030,113900,2179881960,18220,18220,18220,18220,350
20241030,113800,2173504960,18220,18220,18220,18220,126
20241030,113700,2171209240,18230,18230,18230,18220,229
20241030,113600,2167036840,18220,18230,18230,18220,514
20241030,113500,2157669220,18230,18230,18230,18230,136
20241030,113400,2155189940,18230,18230,18230,18230,94
20241030,113300,2153476320,18240,18230,18240,18230,42
20241030,113200,2152710340,18240,18220,18240,18220,196
20241030,113100,2149138630,18220,18230,18230,18220,194
20241030,113000,2145602370,18230,18240,18240,18230,480
20241030,112900,2136847950,18250,18250,18260,18250,1232
20241030,112800,2114363920,18250,18260,18260,18250,186
20241030,112700,2110969390,18260,18250,18260,18250,73
20241030,112600,2109637120,18250,18250,18250,18250,120
20241030,112500,2107447120,18250,18260,18260,18250,123
20241030,112400,2105202090,18270,18270,18270,18260,138
20241030,112300,2102682040,18270,18280,18280,18260,106
20241030,112200,2100746400,18280,18280,18290,18270,2506
20241030,112100,2054938940,18280,18280,18290,18280,373
20241030,112000,2048120400,18280,18290,18290,18280,88
20241030,111900,2046510950,18280,18290,18290,18280,41
20241030,111800,2045761130,18290,18290,18290,18280,133
20241030,111700,2043328810,18290,18270,18290,18270,1364
20241030,111600,2018398050,18270,18270,18270,18270,81
20241030,111500,2016918180,18280,18280,18280,18280,53
20241030,111400,2015949340,18270,18270,18280,18270,53
20241030,111300,2014980990,18280,18280,18290,18280,5
20241030,111200,2014889560,18280,18290,18290,18280,173
20241030,111100,2011726580,18290,18280,18300,18280,178
20241030,111000,2008471100,18280,18280,18280,18280,6
20241030,110900,2008361420,18280,18260,18280,18260,16
20241030,110800,2008069060,18280,18280,18280,18280,3
20241030,110700,2008014220,18280,18280,18280,18280,8
20241030,110600,2007867980,18240,18300,18300,18240,267
20241030,110500,2002994500,18300,18290,18300,18290,306
20241030,110400,1997396920,18290,18280,18290,18280,503
20241030,110300,1988201520,18290,18240,18300,18240,3550
20241030,110200,1923340150,18240,18250,18250,18240,126
20241030,110100,1921041730,18250,18250,18250,18240,14
20241030,110000,1920786280,18250,18250,18250,18250,0
20241030,105900,1920786280,18250,18210,18250,18190,67
20241030,105800,1919566800,18190,18220,18220,18190,2001
20241030,105700,1883144020,18240,18240,18240,18240,1
20241030,105600,1883125780,18200,18230,18240,18200,544
20241030,105500,1873215280,18240,18240,18260,18240,415
20241030,105400,1865645500,18240,18240,18240,18240,79
20241030,105300,1864204540,18270,18260,18270,18260,40
20241030,105200,1863473790,18270,18210,18270,18210,90
20241030,105100,1861833750,18210,18200,18210,18200,115
20241030,105000,1859740200,18200,18210,18210,18200,997
20241030,104900,1841591020,18210,18230,18230,18210,592
20241030,104800,1830808380,18230,18240,18240,18230,77
20241030,104700,1829404540,18270,18230,18270,18230,72
20241030,104600,1828091780,18230,18230,18280,18230,38
20241030,104500,1827398940,18280,18220,18280,18210,102
20241030,104400,1825540470,18230,18230,18230,18220,239
20241030,104300,1821184700,18230,18220,18230,18220,377
20241030,104200,1814312430,18220,18210,18220,18210,227
20241030,104100,1810178580,18210,18220,18220,18210,194
20241030,104000,1806645440,18210,18230,18230,18210,180
20241030,103900,1803366320,18260,18260,18260,18260,36
20241030,103800,1802708960,18280,18280,18280,18280,36
20241030,103700,1802050880,18280,18280,18280,18280,2
20241030,103600,1802014320,18300,18260,18300,18210,435
20241030,103500,1794089370,18300,18300,18310,18280,848
20241030,103400,1778578010,18300,18300,18300,18280,1159
20241030,103300,1757378900,18290,18260,18300,18260,686
20241030,103200,1744845310,18260,18260,18260,18250,197
20241030,103100,1741249190,18250,18240,18250,18240,1064
20241030,103000,1721831260,18240,18250,18250,18240,551
20241030,102900,1711775520,18250,18250,18250,18240,103
20241030,102800,1709895780,18240,18210,18240,18200,1629
20241030,102700,1680201780,18210,18210,18210,18210,85
20241030,102600,1678653930,18210,18230,18230,18210,348
20241030,102500,1672316020,18220,18220,18220,18220,25
20241030,102400,1671860520,18220,18220,18220,18210,320
20241030,102300,1666030230,18220,18230,18230,18220,44
20241030,102200,1665228490,18230,18230,18230,18230,24
20241030,102100,1664790970,18230,18240,18240,18230,101
20241030,102000,1662949610,18240,18240,18240,18240,89
20241030,101900,1661326250,18240,18210,18240,18210,690
20241030,101800,1648746350,18210,18220,18220,18210,124
20241030,101700,1646487380,18240,18220,18240,18220,22
20241030,101600,1646086320,18220,18230,18230,18220,43
20241030,101500,1645302630,18250,18250,18250,18250,58
20241030,101400,1644244130,18210,18210,18210,18210,50
20241030,101300,1643333630,18200,18190,18200,18190,401
20241030,101200,1636035440,18190,18190,18190,18190,122
20241030,101100,1633816260,18190,18200,18200,18190,131
20241030,101000,1631433060,18190,18190,18190,18190,418
20241030,100900,1623829640,18190,18190,18190,18180,913
20241030,100800,1607228280,18190,18190,18190,18190,173
20241030,100700,1604081410,18190,18180,18190,18180,399
20241030,100600,1596827430,18180,18190,18190,18180,1401
20241030,100500,1571357140,18190,18190,18190,18180,238
20241030,100400,1567029800,18190,18180,18190,18180,304
20241030,100300,1561502190,18180,18200,18200,18180,2142
20241030,100200,1522548520,18190,18200,18200,18190,39
20241030,100100,1521839030,18190,18200,18200,18190,117
20241030,100000,1519709820,18200,18190,18200,18190,47
20241030,095900,1518854840,18200,18200,18210,18200,498
20241030,095800,1509791230,18200,18210,18210,18190,3121
20241030,095700,1452994870,18210,18210,18220,18210,677
20241030,095600,1440666540,18210,18220,18240,18210,741
20241030,095500,1427170940,18210,18220,18220,18210,276
20241030,095400,1422144970,18210,18230,18230,18210,1158
20241030,095300,1401053420,18240,18220,18240,18210,279
20241030,095200,1395969980,18210,18210,18220,18210,639
20241030,095100,1384332750,18210,18220,18220,18210,150
20241030,095000,1381600520,18210,18230,18250,18210,1236
20241030,094900,1359075920,18230,18230,18250,18230,35
20241030,094800,1358437770,18230,18230,18230,18230,1073
20241030,094700,1338876980,18230,18240,18250,18230,606
20241030,094600,1327826570,18230,18240,18240,18230,266
20241030,094500,1322976280,18240,18250,18260,18240,208
20241030,094400,1319181800,18250,18240,18270,18240,363
20241030,094300,1312552460,18250,18270,18270,18250,115
20241030,094200,1310453210,18270,18280,18280,18240,354
20241030,094100,1303994260,18280,18290,18290,18280,38
20241030,094000,1303299380,18300,18220,18300,18220,468
20241030,093900,1294748330,18280,18210,18280,18210,639
20241030,093800,1283089130,18210,18230,18230,18210,764
20241030,093700,1269172060,18230,18240,18250,18230,257
20241030,093600,1264484520,18250,18240,18250,18230,83
20241030,093500,1262970980,18240,18240,18250,18240,143
20241030,093400,1260362560,18240,18250,18250,18240,158
20241030,093300,1257480200,18240,18290,18290,18240,1539
20241030,093200,1229393540,18290,18290,18290,18250,1386
20241030,093100,1204074250,18290,18290,18300,18280,716
20241030,093000,1190978790,18300,18240,18300,18240,623
20241030,092900,1179584250,18210,18170,18240,18170,2123
20241030,092800,1140969700,18180,18190,18190,18170,439
20241030,092700,1132992440,18170,18160,18190,18160,916
20241030,092600,1116348930,18170,18170,18190,18160,1035
20241030,092500,1097543970,18170,18190,18190,18170,1001
20241030,092400,1079347650,18190,18200,18200,18190,730
20241030,092300,1066065680,18200,18230,18240,18200,1030
20241030,092200,1047307940,18230,18260,18260,18230,187
20241030,092100,1043894000,18270,18310,18310,18270,947
20241030,092000,1026572510,18300,18340,18340,18300,1534
20241030,091900,998475140,18320,18280,18350,18280,1734
20241030,091800,966720180,18280,18290,18290,18270,69
20241030,091700,965458220,18300,18300,18300,18270,402
20241030,091600,958101790,18260,18200,18260,18200,3039
20241030,091500,902750500,18200,18210,18220,18190,2885
20241030,091400,850245330,18210,18290,18290,18210,1768
20241030,091300,818009050,18270,18230,18320,18230,1834
20241030,091200,784493020,18240,18220,18250,18190,1146
20241030,091100,763605390,18170,18150,18200,18150,2569
20241030,091000,716874160,18150,18120,18190,18120,1319
20241030,090900,692929070,18120,18120,18130,18110,1075
20241030,090800,673452000,18110,18120,18130,18110,2813
20241030,090700,622481730,18120,18150,18160,18120,2470
20241030,090600,577689650,18160,18140,18180,18140,2097
20241030,090500,539610830,18130,18120,18170,18090,1665
20241030,090400,509404080,18180,18200,18250,18090,10639
20241030,090300,316312890,18200,18190,18220,18190,2182
20241030,090200,276601450,18200,18220,18250,18200,4373
20241030,090100,196963280,18210,18280,18290,18210,4734
20241030,090000,110564120,18300,18350,18380,18290,5872