KissMeData/023440/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,190900,503076582,1678,1678,1678,1678,4695
20241030,190800,503076582,1678,1678,1678,1678,0
20241030,190700,503076582,1678,1678,1678,1678,0
20241030,190600,503076582,1678,1678,1678,1678,0
20241030,190500,503076582,1678,1678,1678,1678,0
20241030,190400,503076582,1678,1678,1678,1678,0
20241030,190300,503076582,1678,1678,1678,1678,0
20241030,190200,503076582,1678,1678,1678,1678,0
20241030,190100,503076582,1678,1678,1678,1678,0
20241030,190000,503076582,1678,1678,1678,1678,0
20241030,185900,503076582,1678,1678,1678,1678,0
20241030,185800,503076582,1678,1678,1678,1678,0
20241030,185700,503076582,1678,1678,1678,1678,0
20241030,185600,503076582,1678,1678,1678,1678,0
20241030,185500,503076582,1678,1678,1678,1678,0
20241030,185400,503076582,1678,1678,1678,1678,0
20241030,185300,503076582,1678,1678,1678,1678,0
20241030,185200,503076582,1678,1678,1678,1678,0
20241030,185100,503076582,1678,1678,1678,1678,0
20241030,185000,503076582,1678,1678,1678,1678,0
20241030,184900,503076582,1678,1678,1678,1678,0
20241030,184800,503076582,1678,1678,1678,1678,0
20241030,184700,503076582,1678,1678,1678,1678,0
20241030,184600,503076582,1678,1678,1678,1678,0
20241030,184500,503076582,1678,1678,1678,1678,0
20241030,184400,503076582,1678,1678,1678,1678,0
20241030,184300,503076582,1678,1678,1678,1678,0
20241030,184200,503076582,1678,1678,1678,1678,0
20241030,184100,503076582,1678,1678,1678,1678,0
20241030,184000,503076582,1678,1678,1678,1678,0
20241030,183900,503076582,1678,1678,1678,1678,4695
20241030,183800,503076582,1678,1678,1678,1678,0
20241030,183700,503076582,1678,1678,1678,1678,0
20241030,183600,503076582,1678,1678,1678,1678,0
20241030,183500,503076582,1678,1678,1678,1678,0
20241030,183400,503076582,1678,1678,1678,1678,0
20241030,183300,503076582,1678,1678,1678,1678,0
20241030,183200,503076582,1678,1678,1678,1678,0
20241030,183100,503076582,1678,1678,1678,1678,0
20241030,183000,503076582,1678,1678,1678,1678,0
20241030,182900,503076582,1678,1678,1678,1678,0
20241030,182800,503076582,1678,1678,1678,1678,0
20241030,182700,503076582,1678,1678,1678,1678,0
20241030,182600,503076582,1678,1678,1678,1678,0
20241030,182500,503076582,1678,1678,1678,1678,0
20241030,182400,503076582,1678,1678,1678,1678,0
20241030,182300,503076582,1678,1678,1678,1678,0
20241030,182200,503076582,1678,1678,1678,1678,0
20241030,182100,503076582,1678,1678,1678,1678,0
20241030,182000,503076582,1678,1678,1678,1678,0
20241030,181900,503076582,1678,1678,1678,1678,0
20241030,181800,503076582,1678,1678,1678,1678,0
20241030,181700,503076582,1678,1678,1678,1678,0
20241030,181600,503076582,1678,1678,1678,1678,0
20241030,181500,503076582,1678,1678,1678,1678,0
20241030,181400,503076582,1678,1678,1678,1678,0
20241030,181300,503076582,1678,1678,1678,1678,0
20241030,181200,503076582,1678,1678,1678,1678,0
20241030,181100,503076582,1678,1678,1678,1678,0
20241030,181000,503076582,1678,1678,1678,1678,0
20241030,180900,503076582,1678,1678,1678,1678,4695
20241030,180800,503076582,1678,1678,1678,1678,0
20241030,180700,503076582,1678,1678,1678,1678,0
20241030,180600,503076582,1678,1678,1678,1678,0
20241030,180500,503076582,1678,1678,1678,1678,0
20241030,180400,503076582,1678,1678,1678,1678,0
20241030,180300,503076582,1678,1678,1678,1678,0
20241030,180200,503076582,1678,1678,1678,1678,0
20241030,180100,503076582,1678,1678,1678,1678,0
20241030,180000,503076582,1678,1678,1678,1678,0
20241030,175900,503076582,1678,1678,1678,1678,0
20241030,175800,503076582,1678,1678,1678,1678,0
20241030,175700,503076582,1678,1678,1678,1678,0
20241030,175600,503076582,1678,1678,1678,1678,0
20241030,175500,503076582,1678,1678,1678,1678,0
20241030,175400,503076582,1678,1678,1678,1678,0
20241030,175300,503076582,1678,1678,1678,1678,0
20241030,175200,503076582,1678,1678,1678,1678,0
20241030,175100,503076582,1678,1678,1678,1678,0
20241030,175000,503076582,1678,1678,1678,1678,0
20241030,174900,503076582,1678,1678,1678,1678,0
20241030,174800,503076582,1678,1678,1678,1678,0
20241030,174700,503076582,1678,1678,1678,1678,0
20241030,174600,503076582,1678,1678,1678,1678,0
20241030,174500,503076582,1678,1678,1678,1678,0
20241030,174400,503076582,1678,1678,1678,1678,0
20241030,174300,503076582,1678,1678,1678,1678,0
20241030,174200,503076582,1678,1678,1678,1678,0
20241030,174100,503076582,1678,1678,1678,1678,0
20241030,174000,503076582,1678,1678,1678,1678,0
20241030,173900,503076582,1678,1678,1678,1678,4695
20241030,173800,503076582,1678,1678,1678,1678,0
20241030,173700,503076582,1678,1678,1678,1678,0
20241030,173600,503076582,1678,1678,1678,1678,0
20241030,173500,503076582,1678,1678,1678,1678,0
20241030,173400,503076582,1678,1678,1678,1678,0
20241030,173300,503076582,1678,1678,1678,1678,0
20241030,173200,503076582,1678,1678,1678,1678,0
20241030,173100,503076582,1678,1678,1678,1678,0
20241030,173000,503076582,1678,1678,1678,1678,0
20241030,172900,503076582,1678,1678,1678,1678,0
20241030,172800,503076582,1678,1678,1678,1678,0
20241030,172700,503076582,1678,1678,1678,1678,0
20241030,172600,503076582,1678,1678,1678,1678,0
20241030,172500,503076582,1678,1678,1678,1678,0
20241030,172400,503076582,1678,1678,1678,1678,0
20241030,172300,503076582,1678,1678,1678,1678,0
20241030,172200,503076582,1678,1678,1678,1678,0
20241030,172100,503076582,1678,1678,1678,1678,0
20241030,172000,503076582,1678,1678,1678,1678,0
20241030,171900,503076582,1678,1678,1678,1678,0
20241030,171800,503076582,1678,1678,1678,1678,0
20241030,171700,503076582,1678,1678,1678,1678,0
20241030,171600,503076582,1678,1678,1678,1678,0
20241030,171500,503076582,1678,1678,1678,1678,0
20241030,171400,503076582,1678,1678,1678,1678,0
20241030,171300,503076582,1678,1678,1678,1678,0
20241030,171200,503076582,1678,1678,1678,1678,0
20241030,171100,503076582,1678,1678,1678,1678,0
20241030,171000,503076582,1678,1678,1678,1678,0
20241030,170900,503076582,1678,1678,1678,1678,4695
20241030,170800,503076582,1678,1678,1678,1678,0
20241030,170700,503076582,1678,1678,1678,1678,0
20241030,170600,503076582,1678,1678,1678,1678,0
20241030,170500,503076582,1678,1678,1678,1678,0
20241030,170400,503076582,1678,1678,1678,1678,0
20241030,170300,503076582,1678,1678,1678,1678,0
20241030,170200,503076582,1678,1678,1678,1678,0
20241030,170100,503076582,1678,1678,1678,1678,0
20241030,170000,503076582,1678,1678,1678,1678,0
20241030,165900,503076582,1678,1678,1678,1678,0
20241030,165800,503076582,1678,1678,1678,1678,0
20241030,165700,503076582,1678,1678,1678,1678,0
20241030,165600,503076582,1678,1678,1678,1678,0
20241030,165500,503076582,1678,1678,1678,1678,0
20241030,165400,503076582,1678,1678,1678,1678,0
20241030,165300,503076582,1678,1678,1678,1678,0
20241030,165200,503076582,1678,1678,1678,1678,0
20241030,165100,503076582,1678,1678,1678,1678,0
20241030,165000,503076582,1678,1678,1678,1678,0
20241030,164900,503076582,1678,1678,1678,1678,0
20241030,164800,503076582,1678,1678,1678,1678,0
20241030,164700,503076582,1678,1678,1678,1678,0
20241030,164600,503076582,1678,1678,1678,1678,0
20241030,164500,503076582,1678,1678,1678,1678,0
20241030,164400,503076582,1678,1678,1678,1678,0
20241030,164300,503076582,1678,1678,1678,1678,0
20241030,164200,503076582,1678,1678,1678,1678,0
20241030,164100,503076582,1678,1678,1678,1678,0
20241030,164000,503076582,1678,1678,1678,1678,0
20241030,163900,503076582,1678,1678,1678,1678,4695
20241030,163800,503076582,1678,1678,1678,1678,0
20241030,163700,503076582,1678,1678,1678,1678,0
20241030,163600,503076582,1678,1678,1678,1678,0
20241030,163500,503076582,1678,1678,1678,1678,0
20241030,163400,503076582,1678,1678,1678,1678,0
20241030,163300,503076582,1678,1678,1678,1678,0
20241030,163200,503076582,1678,1678,1678,1678,0
20241030,163100,503076582,1678,1678,1678,1678,0
20241030,163000,503076582,1678,1678,1678,1678,0
20241030,162900,503076582,1678,1678,1678,1678,0
20241030,162800,503076582,1678,1678,1678,1678,0
20241030,162700,503076582,1678,1678,1678,1678,0
20241030,162600,503076582,1678,1678,1678,1678,0
20241030,162500,503076582,1678,1678,1678,1678,0
20241030,162400,503076582,1678,1678,1678,1678,0
20241030,162300,503076582,1678,1678,1678,1678,0
20241030,162200,503076582,1678,1678,1678,1678,0
20241030,162100,503076582,1678,1678,1678,1678,0
20241030,162000,503076582,1678,1678,1678,1678,0
20241030,161900,503076582,1678,1678,1678,1678,0
20241030,161800,503076582,1678,1678,1678,1678,0
20241030,161700,503076582,1678,1678,1678,1678,0
20241030,161600,503076582,1678,1678,1678,1678,0
20241030,161500,503076582,1678,1678,1678,1678,0
20241030,161400,503076582,1678,1678,1678,1678,0
20241030,161300,503076582,1678,1678,1678,1678,0
20241030,161200,503076582,1678,1678,1678,1678,0
20241030,161100,503076582,1678,1678,1678,1678,0
20241030,161000,503076582,1678,1678,1678,1678,0
20241030,160900,503076582,1678,1678,1678,1678,4695
20241030,160800,503076582,1678,1678,1678,1678,0
20241030,160700,503076582,1678,1678,1678,1678,0
20241030,160600,503076582,1678,1678,1678,1678,0
20241030,160500,503076582,1678,1678,1678,1678,0
20241030,160400,503076582,1678,1678,1678,1678,0
20241030,160300,503076582,1678,1678,1678,1678,0
20241030,160200,503076582,1678,1678,1678,1678,0
20241030,160100,503076582,1678,1678,1678,1678,0
20241030,160000,503076582,1678,1678,1678,1678,0
20241030,155900,503076582,1678,1678,1678,1678,0
20241030,155800,503076582,1678,1678,1678,1678,0
20241030,155700,503076582,1678,1678,1678,1678,0
20241030,155600,503076582,1678,1678,1678,1678,0
20241030,155500,503076582,1678,1678,1678,1678,0
20241030,155400,503076582,1678,1678,1678,1678,0
20241030,155300,503076582,1678,1678,1678,1678,0
20241030,155200,503076582,1678,1678,1678,1678,0
20241030,155100,503076582,1678,1678,1678,1678,0
20241030,155000,503076582,1678,1678,1678,1678,0
20241030,154900,503076582,1678,1678,1678,1678,0
20241030,154800,503076582,1678,1678,1678,1678,0
20241030,154700,503076582,1678,1678,1678,1678,0
20241030,154600,503076582,1678,1678,1678,1678,0
20241030,154500,503076582,1678,1678,1678,1678,0
20241030,154400,503076582,1678,1678,1678,1678,0
20241030,154300,503076582,1678,1678,1678,1678,0
20241030,154200,503076582,1678,1678,1678,1678,0
20241030,154100,503076582,1678,1678,1678,1678,0
20241030,154000,503076582,1678,1678,1678,1678,0
20241030,153900,503076582,1678,1678,1678,1678,4695
20241030,153800,503076582,1678,1678,1678,1678,0
20241030,153700,503076582,1678,1678,1678,1678,0
20241030,153600,503076582,1678,1678,1678,1678,0
20241030,153500,503076582,1678,1678,1678,1678,0
20241030,153400,503076582,1678,1678,1678,1678,0
20241030,153300,503076582,1678,1678,1678,1678,0
20241030,153200,503076582,1678,1678,1678,1678,0
20241030,153100,503076582,1678,1678,1678,1678,0
20241030,153000,503076582,1678,1678,1678,1678,4695
20241030,152900,495198372,1677,1677,1677,1677,0
20241030,152800,495198372,1677,1677,1677,1677,0
20241030,152700,495198372,1677,1677,1677,1677,0
20241030,152600,495198372,1677,1677,1677,1677,0
20241030,152500,495198372,1677,1677,1677,1677,0
20241030,152400,495198372,1677,1677,1677,1677,0
20241030,152300,495198372,1677,1677,1677,1677,0
20241030,152200,495198372,1677,1677,1677,1677,0
20241030,152100,495198372,1677,1677,1677,1677,0
20241030,152000,495198372,1677,1677,1677,1677,0
20241030,151900,495198372,1677,1671,1677,1671,1516
20241030,151800,492663872,1677,1670,1677,1670,2138
20241030,151700,489092822,1677,1677,1677,1677,2
20241030,151600,489089468,1677,1670,1677,1669,3420
20241030,151500,483380472,1677,1670,1677,1670,1350
20241030,151400,481118965,1670,1670,1670,1669,566
20241030,151300,480174110,1677,1677,1677,1677,50
20241030,151200,480090260,1670,1677,1677,1670,549
20241030,151100,479173423,1669,1670,1670,1669,397
20241030,151000,478510590,1677,1677,1677,1677,0
20241030,150900,478510590,1677,1677,1677,1669,1571
20241030,150800,475885150,1678,1678,1678,1678,88
20241030,150700,475737486,1678,1677,1678,1677,220
20241030,150600,475368460,1677,1677,1677,1677,83
20241030,150500,475229269,1677,1677,1677,1677,0
20241030,150400,475229269,1677,1670,1677,1670,294
20241030,150300,474738275,1679,1680,1680,1670,1620
20241030,150200,472029598,1680,1680,1680,1680,0
20241030,150100,472029598,1680,1680,1680,1680,0
20241030,150000,472029598,1680,1680,1680,1680,0
20241030,145900,472029598,1680,1680,1680,1680,0
20241030,145800,472029598,1680,1680,1680,1680,0
20241030,145700,472029598,1680,1680,1680,1680,32
20241030,145600,471975838,1681,1681,1681,1681,0
20241030,145500,471975838,1681,1681,1681,1681,0
20241030,145400,471975838,1681,1681,1681,1681,10
20241030,145300,471959028,1681,1681,1681,1681,20
20241030,145200,471925408,1682,1681,1682,1681,136
20241030,145100,471696791,1681,1681,1681,1681,2
20241030,145000,471693429,1681,1681,1681,1681,0
20241030,144900,471693429,1681,1681,1681,1681,0
20241030,144800,471693429,1681,1681,1681,1681,0
20241030,144700,471693429,1681,1681,1681,1681,1
20241030,144600,471691748,1668,1668,1668,1668,0
20241030,144500,471691748,1668,1668,1668,1668,0
20241030,144400,471691748,1668,1668,1668,1668,0
20241030,144300,471691748,1668,1670,1670,1668,5254
20241030,144200,462926345,1674,1674,1674,1674,0
20241030,144100,462926345,1674,1671,1674,1671,3570
20241030,144000,456957970,1671,1673,1673,1670,1735
20241030,143900,454060339,1674,1674,1674,1674,11
20241030,143800,454041925,1670,1670,1670,1670,0
20241030,143700,454041925,1670,1672,1672,1670,3394
20241030,143600,448371767,1677,1679,1679,1677,365
20241030,143500,447759431,1679,1679,1679,1679,0
20241030,143400,447759431,1679,1679,1679,1679,0
20241030,143300,447759431,1679,1679,1679,1679,158
20241030,143200,447494149,1678,1681,1681,1678,3764
20241030,143100,441167983,1681,1681,1681,1681,5000
20241030,143000,432762983,1681,1689,1689,1679,7106
20241030,142900,420811072,1700,1700,1700,1700,0
20241030,142800,420811072,1700,1700,1700,1700,0
20241030,142700,420811072,1700,1700,1700,1700,0
20241030,142600,420811072,1700,1700,1700,1700,0
20241030,142500,420811072,1700,1700,1700,1700,0
20241030,142400,420811072,1700,1700,1700,1700,0
20241030,142300,420811072,1700,1690,1700,1690,11212
20241030,142200,401770652,1690,1690,1690,1690,1
20241030,142100,401768962,1690,1686,1690,1686,4999
20241030,142000,393325546,1686,1686,1686,1686,0
20241030,141900,393325546,1686,1686,1686,1686,1
20241030,141800,393323860,1680,1680,1680,1680,1072
20241030,141700,391522900,1679,1679,1679,1679,119
20241030,141600,391323099,1679,1680,1680,1679,305
20241030,141500,390810725,1687,1687,1687,1687,0
20241030,141400,390810725,1687,1687,1687,1687,0
20241030,141300,390810725,1687,1687,1687,1687,0
20241030,141200,390810725,1687,1687,1687,1687,0
20241030,141100,390810725,1687,1677,1687,1677,1238
20241030,141000,388734587,1677,1672,1677,1672,460
20241030,140900,387964147,1670,1670,1670,1670,379
20241030,140800,387331217,1670,1671,1671,1670,612
20241030,140700,386309026,1671,1672,1672,1671,80
20241030,140600,386175306,1672,1672,1672,1672,1
20241030,140500,386173634,1664,1664,1664,1664,435
20241030,140400,385449794,1665,1665,1665,1665,500
20241030,140300,384617294,1665,1665,1665,1665,0
20241030,140200,384617294,1665,1668,1668,1665,2000
20241030,140100,381284294,1668,1668,1668,1668,300
20241030,140000,380783894,1672,1672,1672,1672,50
20241030,135900,380700294,1672,1672,1672,1672,24
20241030,135800,380660166,1672,1672,1672,1672,40
20241030,135700,380593286,1672,1670,1672,1670,147
20241030,135600,380347528,1671,1671,1671,1671,829
20241030,135500,378962269,1671,1660,1671,1660,951
20241030,135400,377383598,1660,1665,1671,1660,6188
20241030,135300,367087938,1666,1669,1669,1666,6813
20241030,135200,355736177,1670,1671,1671,1670,664
20241030,135100,354627224,1672,1672,1672,1672,0
20241030,135000,354627224,1672,1672,1672,1671,103
20241030,134900,354455045,1672,1672,1672,1672,0
20241030,134800,354455045,1672,1672,1672,1672,0
20241030,134700,354455045,1672,1672,1672,1672,250
20241030,134600,354037045,1673,1677,1679,1673,388
20241030,134500,353387035,1678,1679,1679,1678,432
20241030,134400,352661939,1680,1680,1680,1680,124
20241030,134300,352453619,1680,1681,1681,1680,50
20241030,134200,352369618,1681,1681,1681,1681,1
20241030,134100,352367937,1681,1682,1682,1681,2
20241030,134000,352364574,1687,1687,1687,1687,0
20241030,133900,352364574,1687,1687,1687,1687,0
20241030,133800,352364574,1687,1687,1687,1687,0
20241030,133700,352364574,1687,1687,1687,1687,0
20241030,133600,352364574,1687,1687,1687,1687,0
20241030,133500,352364574,1687,1687,1687,1687,0
20241030,133400,352364574,1687,1687,1687,1687,0
20241030,133300,352364574,1687,1687,1687,1687,0
20241030,133200,352364574,1687,1687,1687,1687,0
20241030,133100,352364574,1687,1687,1687,1687,0
20241030,133000,352364574,1687,1687,1687,1687,0
20241030,132900,352364574,1687,1687,1687,1687,0
20241030,132800,352364574,1687,1687,1687,1687,0
20241030,132700,352364574,1687,1687,1687,1687,0
20241030,132600,352364574,1687,1687,1687,1687,0
20241030,132500,352364574,1687,1686,1687,1686,4648
20241030,132400,344523804,1688,1688,1688,1688,0
20241030,132300,344523804,1688,1688,1688,1688,0
20241030,132200,344523804,1688,1685,1688,1680,4761
20241030,132100,336516154,1690,1690,1690,1690,0
20241030,132000,336516154,1690,1690,1690,1690,0
20241030,131900,336516154,1690,1690,1690,1690,0
20241030,131800,336516154,1690,1690,1690,1690,0
20241030,131700,336516154,1690,1690,1690,1690,0
20241030,131600,336516154,1690,1690,1690,1690,0
20241030,131500,336516154,1690,1685,1690,1685,668
20241030,131400,335390564,1685,1685,1685,1685,0
20241030,131300,335390564,1685,1685,1685,1685,0
20241030,131200,335390564,1685,1687,1687,1685,4709
20241030,131100,327452151,1691,1691,1691,1691,60
20241030,131000,327350691,1691,1693,1693,1691,450
20241030,130900,326588941,1694,1694,1694,1694,90
20241030,130800,326436481,1694,1694,1694,1694,0
20241030,130700,326436481,1694,1694,1694,1694,0
20241030,130600,326436481,1694,1694,1694,1694,0
20241030,130500,326436481,1694,1694,1694,1694,0
20241030,130400,326436481,1694,1694,1694,1694,0
20241030,130300,326436481,1694,1694,1694,1694,0
20241030,130200,326436481,1694,1694,1694,1694,1
20241030,130100,326434787,1694,1694,1694,1694,0
20241030,130000,326434787,1694,1694,1694,1694,0
20241030,125900,326434787,1694,1694,1694,1694,0
20241030,125800,326434787,1694,1694,1694,1694,1
20241030,125700,326433093,1685,1685,1685,1685,0
20241030,125600,326433093,1685,1685,1685,1685,0
20241030,125500,326433093,1685,1689,1689,1685,616
20241030,125400,325395029,1689,1689,1689,1689,111
20241030,125300,325207550,1689,1689,1689,1689,50
20241030,125200,325123100,1689,1689,1689,1689,1
20241030,125100,325121411,1685,1685,1685,1685,500
20241030,125000,324278911,1689,1689,1689,1689,0
20241030,124900,324278911,1689,1689,1689,1689,0
20241030,124800,324278911,1689,1689,1689,1689,0
20241030,124700,324278911,1689,1689,1689,1689,121
20241030,124600,324074542,1689,1689,1689,1689,0
20241030,124500,324074542,1689,1689,1689,1689,9
20241030,124400,324059341,1685,1685,1685,1685,0
20241030,124300,324059341,1685,1685,1685,1685,173
20241030,124200,323767836,1685,1685,1685,1685,252
20241030,124100,323343216,1684,1684,1684,1684,0
20241030,124000,323343216,1684,1685,1685,1684,2235
20241030,123900,319579441,1685,1685,1685,1685,2020
20241030,123800,316175741,1685,1686,1686,1685,2060
20241030,123700,312703581,1686,1686,1686,1686,150
20241030,123600,312450681,1686,1686,1686,1686,608
20241030,123500,311425593,1686,1688,1688,1686,499
20241030,123400,310584164,1689,1690,1690,1689,3843
20241030,123300,304089815,1690,1698,1698,1690,8888
20241030,123200,289054759,1699,1699,1699,1699,26
20241030,123100,289010585,1699,1699,1699,1699,195
20241030,123000,288679280,1696,1696,1696,1696,100
20241030,122900,288509680,1696,1699,1699,1696,252
20241030,122800,288081682,1696,1696,1696,1696,81
20241030,122700,287944306,1695,1695,1695,1695,100
20241030,122600,287774806,1695,1695,1695,1695,0
20241030,122500,287774806,1695,1695,1695,1695,0
20241030,122400,287774806,1695,1696,1696,1695,155
20241030,122300,287511930,1696,1696,1696,1696,0
20241030,122200,287511930,1696,1696,1696,1696,0
20241030,122100,287511930,1696,1696,1696,1696,0
20241030,122000,287511930,1696,1696,1696,1696,0
20241030,121900,287511930,1696,1696,1696,1696,50
20241030,121800,287427130,1699,1699,1699,1699,0
20241030,121700,287427130,1699,1699,1699,1699,0
20241030,121600,287427130,1699,1699,1699,1699,0
20241030,121500,287427130,1699,1699,1699,1699,0
20241030,121400,287427130,1699,1699,1699,1699,0
20241030,121300,287427130,1699,1699,1699,1699,0
20241030,121200,287427130,1699,1699,1699,1699,0
20241030,121100,287427130,1699,1699,1699,1699,0
20241030,121000,287427130,1699,1699,1699,1699,0
20241030,120900,287427130,1699,1699,1699,1699,0
20241030,120800,287427130,1699,1699,1699,1699,501
20241030,120700,286575931,1699,1699,1699,1699,0
20241030,120600,286575931,1699,1699,1699,1699,3
20241030,120500,286570834,1699,1699,1699,1699,0
20241030,120400,286570834,1699,1699,1699,1699,0
20241030,120300,286570834,1699,1699,1699,1699,0
20241030,120200,286570834,1699,1699,1699,1699,0
20241030,120100,286570834,1699,1699,1699,1699,1
20241030,120000,286569135,1698,1698,1698,1698,59
20241030,115900,286468953,1699,1699,1699,1699,0
20241030,115800,286468953,1699,1699,1699,1699,0
20241030,115700,286468953,1699,1699,1699,1699,0
20241030,115600,286468953,1699,1699,1699,1699,119
20241030,115500,286266772,1699,1699,1699,1699,0
20241030,115400,286266772,1699,1699,1699,1699,1
20241030,115300,286265073,1699,1693,1699,1693,2999
20241030,115200,281187760,1694,1694,1694,1694,0
20241030,115100,281187760,1694,1697,1697,1694,5177
20241030,115000,272415600,1700,1700,1700,1700,0
20241030,114900,272415600,1700,1700,1700,1700,102
20241030,114800,272242200,1706,1706,1706,1706,0
20241030,114700,272242200,1706,1706,1706,1706,0
20241030,114600,272242200,1706,1706,1706,1706,0
20241030,114500,272242200,1706,1700,1706,1700,10504
20241030,114400,254382376,1708,1708,1708,1708,0
20241030,114300,254382376,1708,1708,1708,1708,0
20241030,114200,254382376,1708,1708,1708,1708,0
20241030,114100,254382376,1708,1708,1708,1708,0
20241030,114000,254382376,1708,1708,1708,1708,0
20241030,113900,254382376,1708,1706,1708,1706,1196
20241030,113800,252340417,1707,1707,1707,1707,0
20241030,113700,252340417,1707,1704,1707,1704,10001
20241030,113600,235289323,1696,1696,1696,1696,0
20241030,113500,235289323,1696,1698,1698,1696,5266
20241030,113400,226351169,1709,1709,1709,1709,0
20241030,113300,226351169,1709,1709,1709,1700,6802
20241030,113200,214776444,1703,1709,1709,1703,3347
20241030,113100,209074084,1710,1710,1710,1710,3
20241030,113000,209068954,1710,1710,1710,1710,0
20241030,112900,209068954,1710,1710,1710,1710,1
20241030,112800,209067244,1711,1711,1711,1711,10
20241030,112700,209050134,1711,1711,1711,1711,0
20241030,112600,209050134,1711,1715,1715,1711,250
20241030,112500,208621532,1715,1714,1715,1714,2241
20241030,112400,204780457,1714,1714,1714,1714,14
20241030,112300,204756461,1714,1713,1714,1713,2758
20241030,112200,200029752,1712,1712,1712,1712,500
20241030,112100,199173752,1709,1709,1709,1709,0
20241030,112000,199173752,1709,1713,1713,1709,101
20241030,111900,199000743,1712,1711,1712,1711,2
20241030,111800,198997320,1710,1709,1712,1709,11
20241030,111700,198978516,1713,1710,1713,1710,14996
20241030,111600,173330499,1709,1709,1709,1709,2018
20241030,111500,169881737,1708,1708,1708,1708,0
20241030,111400,169881737,1708,1707,1708,1707,1396
20241030,111300,167497869,1703,1704,1708,1703,702
20241030,111200,166298922,1703,1703,1703,1703,0
20241030,111100,166298922,1703,1703,1703,1703,0
20241030,111000,166298922,1703,1703,1703,1703,0
20241030,110900,166298922,1703,1702,1703,1702,2
20241030,110800,166295517,1703,1703,1703,1703,1
20241030,110700,166293814,1702,1702,1703,1702,13
20241030,110600,166271682,1702,1703,1703,1702,4
20241030,110500,166264872,1702,1703,1705,1701,1004
20241030,110400,164556967,1701,1704,1704,1701,6
20241030,110300,164546755,1703,1701,1703,1701,63
20241030,110200,164439589,1700,1700,1700,1700,0
20241030,110100,164439589,1700,1700,1700,1700,1
20241030,110000,164437889,1701,1701,1701,1701,0
20241030,105900,164437889,1701,1701,1701,1701,1
20241030,105800,164436188,1701,1701,1701,1701,16
20241030,105700,164408972,1701,1701,1701,1701,1
20241030,105600,164407271,1700,1702,1702,1699,103
20241030,105500,164232269,1710,1710,1710,1710,0
20241030,105400,164232269,1710,1709,1710,1709,3001
20241030,105300,159100562,1695,1700,1700,1695,5100
20241030,105200,150451863,1701,1703,1710,1701,316
20241030,105100,149913903,1710,1707,1710,1704,455
20241030,105000,149137812,1707,1716,1716,1707,5053
20241030,104900,140507663,1716,1716,1716,1716,22
20241030,104800,140469911,1716,1714,1716,1714,305
20241030,104700,139946832,1716,1714,1716,1714,5055
20241030,104600,131280432,1708,1708,1708,1708,0
20241030,104500,131280432,1708,1713,1713,1708,11
20241030,104400,131261629,1714,1714,1714,1714,0
20241030,104300,131261629,1714,1714,1714,1709,1496
20241030,104200,128699535,1713,1711,1713,1711,1606
20241030,104100,125950057,1706,1710,1710,1706,260
20241030,104000,125505497,1710,1706,1710,1706,4710
20241030,103900,117460795,1705,1700,1705,1700,5005
20241030,103800,108933285,1699,1699,1699,1699,5
20241030,103700,108924790,1699,1699,1699,1699,0
20241030,103600,108924790,1699,1698,1699,1696,11
20241030,103500,108906114,1697,1699,1701,1696,858
20241030,103400,107446718,1698,1696,1698,1696,3
20241030,103300,107441627,1696,1697,1698,1696,302
20241030,103200,106929432,1696,1695,1696,1695,2
20241030,103100,106926041,1696,1697,1697,1696,5000
20241030,103000,98445141,1697,1696,1697,1696,2
20241030,102900,98441748,1696,1699,1699,1696,5000
20241030,102800,89961367,1699,1699,1699,1699,0
20241030,102700,89961367,1699,1699,1699,1699,1
20241030,102600,89959668,1700,1699,1700,1699,1001
20241030,102500,88258968,1697,1700,1700,1697,301
20241030,102400,87748168,1705,1697,1705,1697,101
20241030,102300,87576763,1705,1697,1705,1697,302
20241030,102200,87064086,1706,1706,1706,1706,0
20241030,102100,87064086,1706,1706,1706,1706,0
20241030,102000,87064086,1706,1706,1706,1706,0
20241030,101900,87064086,1706,1706,1706,1706,0
20241030,101800,87064086,1706,1706,1706,1706,0
20241030,101700,87064086,1706,1706,1706,1706,1
20241030,101600,87062380,1710,1710,1710,1710,0
20241030,101500,87062380,1710,1710,1710,1710,0
20241030,101400,87062380,1710,1710,1710,1710,0
20241030,101300,87062380,1710,1710,1710,1710,1
20241030,101200,87060670,1696,1696,1696,1696,100
20241030,101100,86891070,1695,1695,1695,1695,0
20241030,101000,86891070,1695,1697,1697,1695,60
20241030,100900,86789286,1716,1715,1716,1715,90
20241030,100800,86634871,1716,1716,1716,1716,10
20241030,100700,86617711,1715,1715,1715,1715,23
20241030,100600,86578266,1715,1713,1715,1713,1045
20241030,100500,84786147,1713,1710,1713,1710,105
20241030,100400,84606297,1710,1699,1710,1699,2701
20241030,100300,79999293,1713,1697,1713,1697,15
20241030,100200,79973822,1715,1704,1715,1704,35
20241030,100100,79914171,1716,1707,1716,1707,309
20241030,100000,79386071,1706,1706,1706,1706,0
20241030,095900,79386071,1706,1706,1706,1706,14
20241030,095800,79362187,1706,1706,1707,1706,794
20241030,095700,78007622,1706,1706,1706,1706,326
20241030,095600,77451466,1706,1699,1706,1699,9643
20241030,095500,61059896,1698,1698,1698,1698,275
20241030,095400,60592946,1697,1697,1697,1697,250
20241030,095300,60168696,1696,1696,1696,1696,26
20241030,095200,60124600,1695,1694,1695,1694,2052
20241030,095100,56647461,1692,1693,1693,1692,357
20241030,095000,56043160,1692,1692,1692,1692,250
20241030,094900,55620160,1692,1691,1692,1690,1918
20241030,094800,52377812,1690,1686,1690,1686,1705
20241030,094700,49497972,1685,1684,1685,1684,229
20241030,094600,49112335,1687,1686,1687,1686,2
20241030,094500,49108962,1683,1684,1685,1683,102
20241030,094400,48937293,1683,1683,1683,1683,58
20241030,094300,48839679,1683,1683,1683,1683,1
20241030,094200,48837996,1683,1684,1685,1683,5182
20241030,094100,40116687,1683,1683,1683,1683,0
20241030,094000,40116687,1683,1684,1684,1683,300
20241030,093900,39611755,1686,1686,1686,1686,0
20241030,093800,39611755,1686,1686,1686,1686,5840
20241030,093700,29765515,1686,1686,1686,1686,1
20241030,093600,29763829,1684,1687,1687,1683,503
20241030,093500,28916381,1688,1690,1690,1688,4
20241030,093400,28909624,1690,1689,1690,1689,329
20241030,093300,28353615,1691,1691,1691,1691,0
20241030,093200,28353615,1691,1691,1691,1691,0
20241030,093100,28353615,1691,1691,1691,1691,0
20241030,093000,28353615,1691,1691,1691,1691,0
20241030,092900,28353615,1691,1689,1691,1689,103
20241030,092800,28179445,1690,1690,1690,1690,0
20241030,092700,28179445,1690,1690,1690,1690,0
20241030,092600,28179445,1690,1689,1690,1689,1000
20241030,092500,26489945,1689,1689,1689,1689,887
20241030,092400,24991802,1688,1688,1688,1688,175
20241030,092300,24696402,1687,1685,1687,1685,1023
20241030,092200,22972623,1684,1684,1684,1684,86
20241030,092100,22827799,1678,1678,1678,1678,100
20241030,092000,22659999,1678,1678,1678,1678,0
20241030,091900,22659999,1678,1678,1678,1678,0
20241030,091800,22659999,1678,1681,1683,1678,1778
20241030,091700,19670460,1683,1683,1683,1683,100
20241030,091600,19502160,1683,1683,1683,1682,2170
20241030,091500,15850151,1685,1685,1685,1685,955
20241030,091400,14240976,1685,1685,1685,1685,0
20241030,091300,14240976,1685,1686,1686,1685,1050
20241030,091200,12471221,1685,1685,1685,1685,0
20241030,091100,12471221,1685,1685,1685,1685,0
20241030,091000,12471221,1685,1685,1685,1685,0
20241030,090900,12471221,1685,1685,1685,1685,332
20241030,090800,11911801,1685,1681,1685,1681,432
20241030,090700,11184681,1685,1685,1685,1685,1656
20241030,090600,8394321,1685,1685,1685,1685,0
20241030,090500,8394321,1685,1684,1685,1684,1154
20241030,090400,6449971,1685,1667,1685,1667,549
20241030,090300,5526854,1665,1670,1670,1665,200
20241030,090200,5193804,1681,1681,1681,1681,60
20241030,090100,5092944,1681,1671,1681,1670,773
20241030,090000,3800741,1681,1681,1681,1681,2261