KissMeData/031510/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,191500,45724326,1339,1339,1339,1339,734
20241030,191400,45724326,1339,1339,1339,1339,0
20241030,191300,45724326,1339,1339,1339,1339,0
20241030,191200,45724326,1339,1339,1339,1339,0
20241030,191100,45724326,1339,1339,1339,1339,0
20241030,191000,45724326,1339,1339,1339,1339,0
20241030,190900,45724326,1339,1339,1339,1339,0
20241030,190800,45724326,1339,1339,1339,1339,0
20241030,190700,45724326,1339,1339,1339,1339,0
20241030,190600,45724326,1339,1339,1339,1339,0
20241030,190500,45724326,1339,1339,1339,1339,0
20241030,190400,45724326,1339,1339,1339,1339,0
20241030,190300,45724326,1339,1339,1339,1339,0
20241030,190200,45724326,1339,1339,1339,1339,0
20241030,190100,45724326,1339,1339,1339,1339,0
20241030,190000,45724326,1339,1339,1339,1339,0
20241030,185900,45724326,1339,1339,1339,1339,0
20241030,185800,45724326,1339,1339,1339,1339,0
20241030,185700,45724326,1339,1339,1339,1339,0
20241030,185600,45724326,1339,1339,1339,1339,0
20241030,185500,45724326,1339,1339,1339,1339,0
20241030,185400,45724326,1339,1339,1339,1339,0
20241030,185300,45724326,1339,1339,1339,1339,0
20241030,185200,45724326,1339,1339,1339,1339,0
20241030,185100,45724326,1339,1339,1339,1339,0
20241030,185000,45724326,1339,1339,1339,1339,0
20241030,184900,45724326,1339,1339,1339,1339,0
20241030,184800,45724326,1339,1339,1339,1339,0
20241030,184700,45724326,1339,1339,1339,1339,0
20241030,184600,45724326,1339,1339,1339,1339,0
20241030,184500,45724326,1339,1339,1339,1339,734
20241030,184400,45724326,1339,1339,1339,1339,0
20241030,184300,45724326,1339,1339,1339,1339,0
20241030,184200,45724326,1339,1339,1339,1339,0
20241030,184100,45724326,1339,1339,1339,1339,0
20241030,184000,45724326,1339,1339,1339,1339,0
20241030,183900,45724326,1339,1339,1339,1339,0
20241030,183800,45724326,1339,1339,1339,1339,0
20241030,183700,45724326,1339,1339,1339,1339,0
20241030,183600,45724326,1339,1339,1339,1339,0
20241030,183500,45724326,1339,1339,1339,1339,0
20241030,183400,45724326,1339,1339,1339,1339,0
20241030,183300,45724326,1339,1339,1339,1339,0
20241030,183200,45724326,1339,1339,1339,1339,0
20241030,183100,45724326,1339,1339,1339,1339,0
20241030,183000,45724326,1339,1339,1339,1339,0
20241030,182900,45724326,1339,1339,1339,1339,0
20241030,182800,45724326,1339,1339,1339,1339,0
20241030,182700,45724326,1339,1339,1339,1339,0
20241030,182600,45724326,1339,1339,1339,1339,0
20241030,182500,45724326,1339,1339,1339,1339,0
20241030,182400,45724326,1339,1339,1339,1339,0
20241030,182300,45724326,1339,1339,1339,1339,0
20241030,182200,45724326,1339,1339,1339,1339,0
20241030,182100,45724326,1339,1339,1339,1339,0
20241030,182000,45724326,1339,1339,1339,1339,0
20241030,181900,45724326,1339,1339,1339,1339,0
20241030,181800,45724326,1339,1339,1339,1339,0
20241030,181700,45724326,1339,1339,1339,1339,0
20241030,181600,45724326,1339,1339,1339,1339,0
20241030,181500,45724326,1339,1339,1339,1339,734
20241030,181400,45724326,1339,1339,1339,1339,0
20241030,181300,45724326,1339,1339,1339,1339,0
20241030,181200,45724326,1339,1339,1339,1339,0
20241030,181100,45724326,1339,1339,1339,1339,0
20241030,181000,45724326,1339,1339,1339,1339,0
20241030,180900,45724326,1339,1339,1339,1339,0
20241030,180800,45724326,1339,1339,1339,1339,0
20241030,180700,45724326,1339,1339,1339,1339,0
20241030,180600,45724326,1339,1339,1339,1339,0
20241030,180500,45724326,1339,1339,1339,1339,0
20241030,180400,45724326,1339,1339,1339,1339,0
20241030,180300,45724326,1339,1339,1339,1339,0
20241030,180200,45724326,1339,1339,1339,1339,0
20241030,180100,45724326,1339,1339,1339,1339,0
20241030,180000,45724326,1339,1339,1339,1339,0
20241030,175900,45724326,1339,1339,1339,1339,0
20241030,175800,45724326,1339,1339,1339,1339,0
20241030,175700,45724326,1339,1339,1339,1339,0
20241030,175600,45724326,1339,1339,1339,1339,0
20241030,175500,45724326,1339,1339,1339,1339,0
20241030,175400,45724326,1339,1339,1339,1339,0
20241030,175300,45724326,1339,1339,1339,1339,0
20241030,175200,45724326,1339,1339,1339,1339,0
20241030,175100,45724326,1339,1339,1339,1339,0
20241030,175000,45724326,1339,1339,1339,1339,0
20241030,174900,45724326,1339,1339,1339,1339,0
20241030,174800,45724326,1339,1339,1339,1339,0
20241030,174700,45724326,1339,1339,1339,1339,0
20241030,174600,45724326,1339,1339,1339,1339,0
20241030,174500,45724326,1339,1339,1339,1339,734
20241030,174400,45724326,1339,1339,1339,1339,0
20241030,174300,45724326,1339,1339,1339,1339,0
20241030,174200,45724326,1339,1339,1339,1339,0
20241030,174100,45724326,1339,1339,1339,1339,0
20241030,174000,45724326,1339,1339,1339,1339,0
20241030,173900,45724326,1339,1339,1339,1339,0
20241030,173800,45724326,1339,1339,1339,1339,0
20241030,173700,45724326,1339,1339,1339,1339,0
20241030,173600,45724326,1339,1339,1339,1339,0
20241030,173500,45724326,1339,1339,1339,1339,0
20241030,173400,45724326,1339,1339,1339,1339,0
20241030,173300,45724326,1339,1339,1339,1339,0
20241030,173200,45724326,1339,1339,1339,1339,0
20241030,173100,45724326,1339,1339,1339,1339,0
20241030,173000,45724326,1339,1339,1339,1339,0
20241030,172900,45724326,1339,1339,1339,1339,0
20241030,172800,45724326,1339,1339,1339,1339,0
20241030,172700,45724326,1339,1339,1339,1339,0
20241030,172600,45724326,1339,1339,1339,1339,0
20241030,172500,45724326,1339,1339,1339,1339,0
20241030,172400,45724326,1339,1339,1339,1339,0
20241030,172300,45724326,1339,1339,1339,1339,0
20241030,172200,45724326,1339,1339,1339,1339,0
20241030,172100,45724326,1339,1339,1339,1339,0
20241030,172000,45724326,1339,1339,1339,1339,0
20241030,171900,45724326,1339,1339,1339,1339,0
20241030,171800,45724326,1339,1339,1339,1339,0
20241030,171700,45724326,1339,1339,1339,1339,0
20241030,171600,45724326,1339,1339,1339,1339,0
20241030,171500,45724326,1339,1339,1339,1339,734
20241030,171400,45724326,1339,1339,1339,1339,0
20241030,171300,45724326,1339,1339,1339,1339,0
20241030,171200,45724326,1339,1339,1339,1339,0
20241030,171100,45724326,1339,1339,1339,1339,0
20241030,171000,45724326,1339,1339,1339,1339,0
20241030,170900,45724326,1339,1339,1339,1339,0
20241030,170800,45724326,1339,1339,1339,1339,0
20241030,170700,45724326,1339,1339,1339,1339,0
20241030,170600,45724326,1339,1339,1339,1339,0
20241030,170500,45724326,1339,1339,1339,1339,0
20241030,170400,45724326,1339,1339,1339,1339,0
20241030,170300,45724326,1339,1339,1339,1339,0
20241030,170200,45724326,1339,1339,1339,1339,0
20241030,170100,45724326,1339,1339,1339,1339,0
20241030,170000,45724326,1339,1339,1339,1339,0
20241030,165900,45724326,1339,1339,1339,1339,0
20241030,165800,45724326,1339,1339,1339,1339,0
20241030,165700,45724326,1339,1339,1339,1339,0
20241030,165600,45724326,1339,1339,1339,1339,0
20241030,165500,45724326,1339,1339,1339,1339,0
20241030,165400,45724326,1339,1339,1339,1339,0
20241030,165300,45724326,1339,1339,1339,1339,0
20241030,165200,45724326,1339,1339,1339,1339,0
20241030,165100,45724326,1339,1339,1339,1339,0
20241030,165000,45724326,1339,1339,1339,1339,0
20241030,164900,45724326,1339,1339,1339,1339,0
20241030,164800,45724326,1339,1339,1339,1339,0
20241030,164700,45724326,1339,1339,1339,1339,0
20241030,164600,45724326,1339,1339,1339,1339,0
20241030,164500,45724326,1339,1339,1339,1339,734
20241030,164400,45724326,1339,1339,1339,1339,0
20241030,164300,45724326,1339,1339,1339,1339,0
20241030,164200,45724326,1339,1339,1339,1339,0
20241030,164100,45724326,1339,1339,1339,1339,0
20241030,164000,45724326,1339,1339,1339,1339,0
20241030,163900,45724326,1339,1339,1339,1339,0
20241030,163800,45724326,1339,1339,1339,1339,0
20241030,163700,45724326,1339,1339,1339,1339,0
20241030,163600,45724326,1339,1339,1339,1339,0
20241030,163500,45724326,1339,1339,1339,1339,0
20241030,163400,45724326,1339,1339,1339,1339,0
20241030,163300,45724326,1339,1339,1339,1339,0
20241030,163200,45724326,1339,1339,1339,1339,0
20241030,163100,45724326,1339,1339,1339,1339,0
20241030,163000,45724326,1339,1339,1339,1339,0
20241030,162900,45724326,1339,1339,1339,1339,0
20241030,162800,45724326,1339,1339,1339,1339,0
20241030,162700,45724326,1339,1339,1339,1339,0
20241030,162600,45724326,1339,1339,1339,1339,0
20241030,162500,45724326,1339,1339,1339,1339,0
20241030,162400,45724326,1339,1339,1339,1339,0
20241030,162300,45724326,1339,1339,1339,1339,0
20241030,162200,45724326,1339,1339,1339,1339,0
20241030,162100,45724326,1339,1339,1339,1339,0
20241030,162000,45724326,1339,1339,1339,1339,0
20241030,161900,45724326,1339,1339,1339,1339,0
20241030,161800,45724326,1339,1339,1339,1339,0
20241030,161700,45724326,1339,1339,1339,1339,0
20241030,161600,45724326,1339,1339,1339,1339,0
20241030,161500,45724326,1339,1339,1339,1339,734
20241030,161400,45724326,1339,1339,1339,1339,0
20241030,161300,45724326,1339,1339,1339,1339,0
20241030,161200,45724326,1339,1339,1339,1339,0
20241030,161100,45724326,1339,1339,1339,1339,0
20241030,161000,45724326,1339,1339,1339,1339,0
20241030,160900,45724326,1339,1339,1339,1339,0
20241030,160800,45724326,1339,1339,1339,1339,0
20241030,160700,45724326,1339,1339,1339,1339,0
20241030,160600,45724326,1339,1339,1339,1339,0
20241030,160500,45724326,1339,1339,1339,1339,0
20241030,160400,45724326,1339,1339,1339,1339,0
20241030,160300,45724326,1339,1339,1339,1339,0
20241030,160200,45724326,1339,1339,1339,1339,0
20241030,160100,45724326,1339,1339,1339,1339,0
20241030,160000,45724326,1339,1339,1339,1339,0
20241030,155900,45724326,1339,1339,1339,1339,0
20241030,155800,45724326,1339,1339,1339,1339,0
20241030,155700,45724326,1339,1339,1339,1339,0
20241030,155600,45724326,1339,1339,1339,1339,0
20241030,155500,45724326,1339,1339,1339,1339,0
20241030,155400,45724326,1339,1339,1339,1339,0
20241030,155300,45724326,1339,1339,1339,1339,0
20241030,155200,45724326,1339,1339,1339,1339,0
20241030,155100,45724326,1339,1339,1339,1339,0
20241030,155000,45724326,1339,1339,1339,1339,0
20241030,154900,45724326,1339,1339,1339,1339,0
20241030,154800,45724326,1339,1339,1339,1339,0
20241030,154700,45724326,1339,1339,1339,1339,0
20241030,154600,45724326,1339,1339,1339,1339,0
20241030,154500,45724326,1339,1339,1339,1339,734
20241030,154400,45724326,1339,1339,1339,1339,0
20241030,154300,45724326,1339,1339,1339,1339,0
20241030,154200,45724326,1339,1339,1339,1339,0
20241030,154100,45724326,1339,1339,1339,1339,0
20241030,154000,45724326,1339,1339,1339,1339,0
20241030,153900,45724326,1339,1339,1339,1339,0
20241030,153800,45724326,1339,1339,1339,1339,0
20241030,153700,45724326,1339,1339,1339,1339,0
20241030,153600,45724326,1339,1339,1339,1339,0
20241030,153500,45724326,1339,1339,1339,1339,0
20241030,153400,45724326,1339,1339,1339,1339,0
20241030,153300,45724326,1339,1339,1339,1339,0
20241030,153200,45724326,1339,1339,1339,1339,0
20241030,153100,45724326,1339,1339,1339,1339,0
20241030,153000,45724326,1339,1339,1339,1339,734
20241030,152900,44741500,1337,1337,1337,1337,0
20241030,152800,44741500,1337,1337,1337,1337,0
20241030,152700,44741500,1337,1337,1337,1337,0
20241030,152600,44741500,1337,1337,1337,1337,0
20241030,152500,44741500,1337,1337,1337,1337,0
20241030,152400,44741500,1337,1337,1337,1337,0
20241030,152300,44741500,1337,1337,1337,1337,0
20241030,152200,44741500,1337,1337,1337,1337,0
20241030,152100,44741500,1337,1337,1337,1337,0
20241030,152000,44741500,1337,1337,1337,1337,0
20241030,151900,44741500,1337,1337,1337,1337,0
20241030,151800,44741500,1337,1337,1337,1337,0
20241030,151700,44741500,1337,1337,1337,1337,0
20241030,151600,44741500,1337,1337,1337,1337,0
20241030,151500,44741500,1337,1337,1337,1337,0
20241030,151400,44741500,1337,1337,1337,1337,0
20241030,151300,44741500,1337,1337,1337,1337,0
20241030,151200,44741500,1337,1337,1337,1337,0
20241030,151100,44741500,1337,1337,1337,1337,0
20241030,151000,44741500,1337,1337,1337,1337,0
20241030,150900,44741500,1337,1337,1337,1337,0
20241030,150800,44741500,1337,1337,1337,1337,469
20241030,150700,44114447,1338,1338,1338,1338,0
20241030,150600,44114447,1338,1338,1338,1338,0
20241030,150500,44114447,1338,1338,1338,1338,0
20241030,150400,44114447,1338,1338,1338,1338,0
20241030,150300,44114447,1338,1338,1338,1338,0
20241030,150200,44114447,1338,1338,1338,1338,0
20241030,150100,44114447,1338,1338,1338,1338,0
20241030,150000,44114447,1338,1338,1338,1338,0
20241030,145900,44114447,1338,1338,1338,1338,0
20241030,145800,44114447,1338,1338,1338,1338,0
20241030,145700,44114447,1338,1338,1338,1338,0
20241030,145600,44114447,1338,1338,1338,1338,0
20241030,145500,44114447,1338,1338,1338,1338,0
20241030,145400,44114447,1338,1338,1338,1338,0
20241030,145300,44114447,1338,1338,1338,1338,0
20241030,145200,44114447,1338,1338,1338,1338,0
20241030,145100,44114447,1338,1338,1338,1338,180
20241030,145000,43873607,1338,1338,1338,1338,10
20241030,144900,43860227,1338,1338,1338,1338,115
20241030,144800,43706357,1338,1338,1338,1338,0
20241030,144700,43706357,1338,1338,1338,1338,0
20241030,144600,43706357,1338,1338,1338,1338,169
20241030,144500,43480235,1338,1338,1338,1338,0
20241030,144400,43480235,1338,1338,1338,1338,114
20241030,144300,43327703,1338,1338,1338,1338,0
20241030,144200,43327703,1338,1338,1338,1338,28
20241030,144100,43290239,1338,1338,1338,1338,169
20241030,144000,43064117,1338,1338,1338,1338,0
20241030,143900,43064117,1338,1337,1338,1337,114
20241030,143800,42911662,1338,1338,1338,1338,0
20241030,143700,42911662,1338,1338,1338,1338,0
20241030,143600,42911662,1338,1338,1338,1338,171
20241030,143500,42682864,1338,1338,1338,1338,0
20241030,143400,42682864,1338,1338,1338,1338,115
20241030,143300,42528994,1338,1338,1338,1338,0
20241030,143200,42528994,1338,1338,1338,1338,0
20241030,143100,42528994,1338,1335,1338,1335,219
20241030,143000,42236383,1335,1335,1335,1335,3
20241030,142900,42232378,1335,1335,1335,1335,114
20241030,142800,42080188,1335,1335,1335,1335,0
20241030,142700,42080188,1335,1335,1335,1335,0
20241030,142600,42080188,1335,1335,1335,1335,171
20241030,142500,41851903,1335,1335,1335,1335,0
20241030,142400,41851903,1335,1335,1335,1335,114
20241030,142300,41699713,1337,1337,1337,1337,0
20241030,142200,41699713,1337,1337,1337,1337,0
20241030,142100,41699713,1337,1335,1337,1335,169
20241030,142000,41474036,1335,1335,1335,1335,0
20241030,141900,41474036,1335,1335,1335,1335,114
20241030,141800,41321846,1335,1335,1335,1335,0
20241030,141700,41321846,1335,1335,1335,1335,0
20241030,141600,41321846,1335,1335,1335,1335,169
20241030,141500,41096231,1335,1335,1335,1335,10
20241030,141400,41082881,1335,1335,1335,1335,115
20241030,141300,40929356,1335,1335,1335,1335,0
20241030,141200,40929356,1335,1335,1335,1335,0
20241030,141100,40929356,1335,1335,1335,1335,169
20241030,141000,40703741,1335,1335,1335,1335,0
20241030,140900,40703741,1335,1335,1335,1335,114
20241030,140800,40551551,1335,1335,1335,1335,0
20241030,140700,40551551,1335,1335,1335,1335,0
20241030,140600,40551551,1335,1335,1335,1335,169
20241030,140500,40325936,1335,1335,1335,1335,2
20241030,140400,40323266,1332,1330,1332,1330,114
20241030,140300,40171512,1330,1330,1330,1330,0
20241030,140200,40171512,1330,1330,1330,1330,0
20241030,140100,40171512,1330,1330,1330,1330,169
20241030,140000,39946742,1330,1330,1330,1330,0
20241030,135900,39946742,1330,1330,1330,1330,115
20241030,135800,39793792,1330,1330,1330,1330,0
20241030,135700,39793792,1330,1330,1330,1330,0
20241030,135600,39793792,1330,1330,1330,1330,169
20241030,135500,39569022,1337,1337,1337,1337,0
20241030,135400,39569022,1337,1337,1337,1337,114
20241030,135300,39416604,1337,1330,1337,1330,50
20241030,135200,39350090,1330,1330,1330,1330,0
20241030,135100,39350090,1330,1330,1330,1330,169
20241030,135000,39125320,1330,1330,1330,1330,0
20241030,134900,39125320,1330,1330,1330,1330,114
20241030,134800,38973700,1330,1330,1330,1330,0
20241030,134700,38973700,1330,1330,1330,1330,0
20241030,134600,38973700,1330,1330,1330,1330,169
20241030,134500,38748930,1338,1338,1338,1338,0
20241030,134400,38748930,1338,1338,1338,1338,114
20241030,134300,38596398,1338,1330,1338,1330,40
20241030,134200,38543174,1330,1330,1330,1330,0
20241030,134100,38543174,1330,1330,1330,1330,169
20241030,134000,38318404,1330,1330,1330,1330,0
20241030,133900,38318404,1330,1330,1330,1330,125
20241030,133800,38152154,1330,1330,1330,1330,0
20241030,133700,38152154,1330,1330,1330,1330,0
20241030,133600,38152154,1330,1330,1330,1330,169
20241030,133500,37927384,1338,1338,1338,1338,0
20241030,133400,37927384,1338,1338,1338,1338,114
20241030,133300,37774852,1338,1338,1338,1338,0
20241030,133200,37774852,1338,1338,1338,1338,0
20241030,133100,37774852,1338,1338,1338,1338,169
20241030,133000,37548730,1338,1338,1338,1338,0
20241030,132900,37548730,1338,1338,1338,1338,114
20241030,132800,37396198,1338,1338,1338,1338,0
20241030,132700,37396198,1338,1338,1338,1338,0
20241030,132600,37396198,1338,1338,1338,1338,169
20241030,132500,37170076,1338,1338,1338,1338,0
20241030,132400,37170076,1338,1338,1338,1338,115
20241030,132300,37016206,1338,1330,1338,1330,910
20241030,132200,35805898,1337,1337,1337,1337,0
20241030,132100,35805898,1337,1338,1338,1337,260
20241030,132000,35458109,1337,1337,1337,1337,209
20241030,131900,35178676,1338,1338,1338,1338,114
20241030,131800,35026144,1338,1338,1338,1338,0
20241030,131700,35026144,1338,1338,1338,1338,0
20241030,131600,35026144,1338,1338,1338,1338,169
20241030,131500,34800022,1338,1338,1338,1338,0
20241030,131400,34800022,1338,1338,1338,1338,114
20241030,131300,34647490,1338,1338,1338,1338,0
20241030,131200,34647490,1338,1338,1338,1338,0
20241030,131100,34647490,1338,1338,1338,1338,169
20241030,131000,34421368,1338,1338,1338,1338,0
20241030,130900,34421368,1338,1338,1338,1338,114
20241030,130800,34268836,1339,1339,1339,1339,0
20241030,130700,34268836,1339,1325,1339,1320,3622
20241030,130600,29473230,1329,1329,1329,1329,169
20241030,130500,29248629,1329,1329,1329,1329,0
20241030,130400,29248629,1329,1329,1329,1329,115
20241030,130300,29095794,1329,1329,1329,1329,169
20241030,130200,28871193,1339,1339,1339,1339,0
20241030,130100,28871193,1339,1339,1339,1339,2
20241030,130000,28868515,1327,1327,1327,1327,0
20241030,125900,28868515,1327,1339,1339,1327,2114
20241030,125800,26060321,1337,1337,1337,1337,1174
20241030,125700,24490683,1337,1340,1340,1337,177
20241030,125600,24253693,1337,1337,1337,1337,0
20241030,125500,24253693,1337,1337,1337,1337,0
20241030,125400,24253693,1337,1337,1337,1337,107
20241030,125300,24110634,1335,1335,1335,1335,358
20241030,125200,23632704,1340,1340,1340,1340,0
20241030,125100,23632704,1340,1340,1340,1340,169
20241030,125000,23406244,1340,1340,1340,1340,0
20241030,124900,23406244,1340,1340,1340,1340,115
20241030,124800,23252144,1340,1340,1340,1340,0
20241030,124700,23252144,1340,1340,1340,1340,0
20241030,124600,23252144,1340,1340,1340,1340,169
20241030,124500,23025684,1340,1340,1340,1340,0
20241030,124400,23025684,1340,1340,1340,1340,114
20241030,124300,22872924,1340,1340,1340,1340,0
20241030,124200,22872924,1340,1340,1340,1340,50
20241030,124100,22805924,1340,1340,1340,1340,169
20241030,124000,22579464,1340,1340,1340,1340,0
20241030,123900,22579464,1340,1340,1340,1340,114
20241030,123800,22426704,1340,1340,1340,1340,0
20241030,123700,22426704,1340,1340,1340,1340,0
20241030,123600,22426704,1340,1340,1340,1340,169
20241030,123500,22200244,1340,1340,1340,1340,0
20241030,123400,22200244,1340,1340,1340,1340,114
20241030,123300,22047484,1340,1340,1340,1340,0
20241030,123200,22047484,1340,1340,1340,1340,1
20241030,123100,22046144,1333,1333,1333,1333,0
20241030,123000,22046144,1333,1333,1333,1333,0
20241030,122900,22046144,1333,1333,1333,1333,0
20241030,122800,22046144,1333,1333,1333,1333,0
20241030,122700,22046144,1333,1333,1333,1333,72
20241030,122600,21950168,1335,1340,1340,1335,212
20241030,122500,21666287,1340,1340,1340,1340,0
20241030,122400,21666287,1340,1340,1340,1340,114
20241030,122300,21513527,1340,1340,1340,1340,0
20241030,122200,21513527,1340,1340,1340,1340,0
20241030,122100,21513527,1340,1340,1340,1340,169
20241030,122000,21287067,1340,1340,1340,1340,0
20241030,121900,21287067,1340,1340,1340,1340,114
20241030,121800,21134307,1340,1340,1340,1340,0
20241030,121700,21134307,1340,1340,1340,1340,0
20241030,121600,21134307,1340,1340,1340,1340,169
20241030,121500,20907847,1340,1340,1340,1340,0
20241030,121400,20907847,1340,1340,1340,1340,115
20241030,121300,20753747,1340,1340,1340,1340,1
20241030,121200,20752407,1337,1338,1338,1337,20
20241030,121100,20725657,1339,1340,1340,1339,175
20241030,121000,20491162,1340,1340,1340,1340,0
20241030,120900,20491162,1340,1340,1340,1340,114
20241030,120800,20338402,1340,1340,1340,1340,0
20241030,120700,20338402,1340,1340,1340,1340,0
20241030,120600,20338402,1340,1340,1340,1340,169
20241030,120500,20111942,1340,1340,1340,1340,0
20241030,120400,20111942,1340,1340,1340,1340,114
20241030,120300,19959182,1340,1340,1340,1340,0
20241030,120200,19959182,1340,1340,1340,1340,0
20241030,120100,19959182,1340,1334,1340,1334,5
20241030,120000,19952500,1331,1331,1331,1331,0
20241030,115900,19952500,1331,1340,1340,1331,258
20241030,115800,19607368,1340,1340,1340,1340,0
20241030,115700,19607368,1340,1340,1340,1340,0
20241030,115600,19607368,1340,1340,1340,1340,169
20241030,115500,19380908,1340,1340,1340,1340,0
20241030,115400,19380908,1340,1340,1340,1340,115
20241030,115300,19226808,1340,1340,1340,1340,0
20241030,115200,19226808,1340,1340,1340,1340,0
20241030,115100,19226808,1340,1340,1340,1340,169
20241030,115000,19000348,1341,1341,1341,1341,0
20241030,114900,19000348,1341,1341,1341,1341,114
20241030,114800,18847474,1341,1341,1341,1341,0
20241030,114700,18847474,1341,1341,1341,1341,0
20241030,114600,18847474,1341,1341,1341,1341,169
20241030,114500,18620845,1341,1340,1341,1340,1000
20241030,114400,17279846,1340,1340,1340,1340,864
20241030,114300,16122086,1340,1340,1340,1340,0
20241030,114200,16122086,1340,1340,1340,1340,0
20241030,114100,16122086,1340,1340,1340,1340,169
20241030,114000,15895626,1340,1340,1340,1340,0
20241030,113900,15895626,1340,1340,1340,1340,115
20241030,113800,15741526,1340,1340,1340,1340,0
20241030,113700,15741526,1340,1340,1340,1340,0
20241030,113600,15741526,1340,1340,1340,1340,169
20241030,113500,15515066,1340,1340,1340,1340,1
20241030,113400,15513726,1338,1340,1340,1338,143
20241030,113300,15322164,1340,1340,1340,1340,1
20241030,113200,15320824,1338,1338,1338,1338,0
20241030,113100,15320824,1338,1338,1338,1338,140
20241030,113000,15133504,1336,1336,1336,1336,0
20241030,112900,15133504,1336,1340,1340,1336,129
20241030,112800,14960704,1340,1340,1340,1340,0
20241030,112700,14960704,1340,1340,1340,1340,0
20241030,112600,14960704,1340,1340,1340,1340,169
20241030,112500,14734244,1340,1340,1340,1340,0
20241030,112400,14734244,1340,1340,1340,1340,114
20241030,112300,14581484,1340,1340,1340,1340,0
20241030,112200,14581484,1340,1340,1340,1340,0
20241030,112100,14581484,1340,1340,1340,1340,169
20241030,112000,14355024,1341,1341,1341,1341,0
20241030,111900,14355024,1341,1340,1341,1340,115
20241030,111800,14200821,1341,1341,1341,1341,0
20241030,111700,14200821,1341,1340,1341,1340,5
20241030,111600,14194119,1341,1341,1341,1341,169
20241030,111500,13967490,1341,1341,1341,1341,0
20241030,111400,13967490,1341,1341,1341,1341,114
20241030,111300,13814616,1341,1341,1341,1341,0
20241030,111200,13814616,1341,1341,1341,1341,0
20241030,111100,13814616,1341,1341,1341,1341,169
20241030,111000,13587987,1341,1341,1341,1341,0
20241030,110900,13587987,1341,1341,1341,1341,114
20241030,110800,13435113,1341,1341,1341,1341,0
20241030,110700,13435113,1341,1341,1341,1341,2
20241030,110600,13432431,1341,1341,1341,1341,169
20241030,110500,13205802,1341,1341,1341,1341,2
20241030,110400,13203120,1341,1341,1341,1341,115
20241030,110300,13048905,1341,1341,1341,1341,2
20241030,110200,13046223,1341,1341,1341,1341,0
20241030,110100,13046223,1341,1341,1341,1341,169
20241030,110000,12819594,1341,1341,1341,1341,0
20241030,105900,12819594,1341,1341,1341,1341,114
20241030,105800,12666720,1341,1338,1341,1338,4
20241030,105700,12661362,1341,1341,1341,1341,2
20241030,105600,12658680,1340,1341,1341,1340,170
20241030,105500,12430711,1341,1341,1341,1341,0
20241030,105400,12430711,1341,1341,1341,1341,116
20241030,105300,12275155,1341,1341,1341,1341,0
20241030,105200,12275155,1341,1341,1341,1341,0
20241030,105100,12275155,1341,1341,1341,1341,169
20241030,105000,12048526,1341,1341,1341,1341,0
20241030,104900,12048526,1341,1341,1341,1341,114
20241030,104800,11895652,1341,1341,1341,1341,2
20241030,104700,11892970,1334,1334,1334,1334,0
20241030,104600,11892970,1334,1341,1341,1334,214
20241030,104500,11606311,1341,1341,1341,1341,0
20241030,104400,11606311,1341,1334,1341,1334,93
20241030,104300,11482093,1332,1333,1333,1332,18
20241030,104200,11458110,1341,1341,1341,1341,0
20241030,104100,11458110,1341,1341,1341,1341,169
20241030,104000,11231481,1341,1341,1341,1341,0
20241030,103900,11231481,1341,1341,1341,1341,116
20241030,103800,11075925,1341,1341,1341,1341,0
20241030,103700,11075925,1341,1341,1341,1341,0
20241030,103600,11075925,1341,1341,1341,1341,169
20241030,103500,10849296,1341,1341,1341,1341,0
20241030,103400,10849296,1341,1341,1341,1341,114
20241030,103300,10696422,1341,1341,1341,1341,142
20241030,103200,10506000,1341,1341,1341,1341,10
20241030,103100,10492590,1341,1341,1341,1341,169
20241030,103000,10265961,1341,1341,1341,1341,0
20241030,102900,10265961,1341,1341,1341,1341,115
20241030,102800,10111746,1341,1341,1341,1341,0
20241030,102700,10111746,1341,1341,1341,1341,0
20241030,102600,10111746,1341,1340,1341,1340,220
20241030,102500,9816808,1340,1340,1340,1340,0
20241030,102400,9816808,1340,1340,1340,1340,114
20241030,102300,9664048,1341,1341,1341,1341,0
20241030,102200,9664048,1341,1341,1341,1341,0
20241030,102100,9664048,1341,1331,1341,1331,70
20241030,102000,9570606,1329,1329,1329,1329,0
20241030,101900,9570606,1329,1341,1341,1329,115
20241030,101800,9416403,1341,1341,1341,1341,0
20241030,101700,9416403,1341,1341,1341,1341,0
20241030,101600,9416403,1341,1341,1341,1341,179
20241030,101500,9176364,1341,1341,1341,1341,0
20241030,101400,9176364,1341,1341,1341,1341,114
20241030,101300,9023490,1341,1341,1341,1341,0
20241030,101200,9023490,1341,1341,1341,1341,0
20241030,101100,9023490,1341,1341,1341,1341,169
20241030,101000,8796861,1341,1341,1341,1341,0
20241030,100900,8796861,1341,1341,1341,1341,115
20241030,100800,8642646,1341,1341,1341,1341,0
20241030,100700,8642646,1341,1341,1341,1341,1
20241030,100600,8641305,1341,1340,1341,1340,169
20241030,100500,8414706,1340,1340,1340,1340,186
20241030,100400,8165466,1340,1340,1340,1340,114
20241030,100300,8012706,1341,1341,1341,1341,0
20241030,100200,8012706,1341,1341,1341,1341,0
20241030,100100,8012706,1341,1341,1341,1341,169
20241030,100000,7786077,1341,1341,1341,1341,10
20241030,095900,7772667,1341,1341,1341,1341,114
20241030,095800,7619793,1341,1341,1341,1341,0
20241030,095700,7619793,1341,1341,1341,1341,0
20241030,095600,7619793,1341,1341,1341,1341,171
20241030,095500,7390482,1341,1341,1341,1341,0
20241030,095400,7390482,1341,1341,1341,1341,115
20241030,095300,7236267,1341,1341,1341,1341,0
20241030,095200,7236267,1341,1341,1341,1341,0
20241030,095100,7236267,1341,1341,1341,1341,169
20241030,095000,7009638,1341,1341,1341,1341,0
20241030,094900,7009638,1341,1341,1341,1341,114
20241030,094800,6856764,1341,1340,1341,1340,58
20241030,094700,6778987,1341,1341,1341,1341,0
20241030,094600,6778987,1341,1341,1341,1341,169
20241030,094500,6552358,1339,1337,1339,1337,2
20241030,094400,6549682,1325,1341,1341,1325,117
20241030,094300,6392827,1341,1341,1341,1341,1
20241030,094200,6391486,1341,1341,1341,1341,1
20241030,094100,6390145,1341,1341,1341,1341,169
20241030,094000,6163516,1341,1341,1341,1341,0
20241030,093900,6163516,1341,1341,1341,1341,116
20241030,093800,6007960,1341,1341,1341,1341,0
20241030,093700,6007960,1341,1341,1341,1341,0
20241030,093600,6007960,1341,1340,1341,1340,169
20241030,093500,5781424,1340,1340,1340,1340,0
20241030,093400,5781424,1340,1340,1340,1340,115
20241030,093300,5627324,1341,1341,1341,1341,0
20241030,093200,5627324,1341,1341,1341,1341,0
20241030,093100,5627324,1341,1341,1341,1341,169
20241030,093000,5400695,1341,1341,1341,1341,0
20241030,092900,5400695,1341,1341,1341,1341,114
20241030,092800,5247821,1341,1341,1341,1341,0
20241030,092700,5247821,1341,1341,1341,1341,0
20241030,092600,5247821,1341,1341,1341,1341,169
20241030,092500,5021192,1341,1341,1341,1341,960
20241030,092400,3733832,1341,1337,1341,1337,114
20241030,092300,3581250,1341,1341,1341,1341,0
20241030,092200,3581250,1341,1339,1341,1339,11
20241030,092100,3566501,1339,1339,1339,1339,169
20241030,092000,3340210,1339,1339,1339,1339,224
20241030,091900,3040274,1339,1339,1339,1339,115
20241030,091800,2886289,1339,1339,1339,1339,0
20241030,091700,2886289,1339,1339,1339,1339,0
20241030,091600,2886289,1339,1339,1339,1339,169
20241030,091500,2659998,1339,1339,1339,1339,0
20241030,091400,2659998,1339,1339,1339,1339,164
20241030,091300,2440402,1339,1339,1339,1339,0
20241030,091200,2440402,1339,1339,1339,1339,0
20241030,091100,2440402,1339,1339,1339,1339,169
20241030,091000,2214111,1339,1339,1339,1339,12
20241030,090900,2198043,1339,1339,1339,1339,114
20241030,090800,2045397,1339,1339,1339,1339,0
20241030,090700,2045397,1339,1339,1339,1339,0
20241030,090600,2045397,1339,1329,1339,1329,10
20241030,090500,2032037,1317,1327,1327,1317,940
20241030,090400,794027,1339,1339,1339,1339,114
20241030,090300,641381,1339,1339,1339,1339,10
20241030,090200,627991,1339,1339,1339,1339,0
20241030,090100,627991,1339,1339,1339,1339,169
20241030,090000,401700,1339,1339,1339,1339,300