KissMeData/046390/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,193000,3237140430,1551,1551,1551,1551,38032
20241028,192900,3237140430,1551,1551,1551,1551,0
20241028,192800,3237140430,1551,1551,1551,1551,0
20241028,192700,3237140430,1551,1551,1551,1551,0
20241028,192600,3237140430,1551,1551,1551,1551,0
20241028,192500,3237140430,1551,1551,1551,1551,0
20241028,192400,3237140430,1551,1551,1551,1551,0
20241028,192300,3237140430,1551,1551,1551,1551,0
20241028,192200,3237140430,1551,1551,1551,1551,0
20241028,192100,3237140430,1551,1551,1551,1551,0
20241028,192000,3237140430,1551,1551,1551,1551,0
20241028,191900,3237140430,1551,1551,1551,1551,0
20241028,191800,3237140430,1551,1551,1551,1551,0
20241028,191700,3237140430,1551,1551,1551,1551,0
20241028,191600,3237140430,1551,1551,1551,1551,0
20241028,191500,3237140430,1551,1551,1551,1551,0
20241028,191400,3237140430,1551,1551,1551,1551,0
20241028,191300,3237140430,1551,1551,1551,1551,0
20241028,191200,3237140430,1551,1551,1551,1551,0
20241028,191100,3237140430,1551,1551,1551,1551,0
20241028,191000,3237140430,1551,1551,1551,1551,0
20241028,190900,3237140430,1551,1551,1551,1551,0
20241028,190800,3237140430,1551,1551,1551,1551,0
20241028,190700,3237140430,1551,1551,1551,1551,0
20241028,190600,3237140430,1551,1551,1551,1551,0
20241028,190500,3237140430,1551,1551,1551,1551,0
20241028,190400,3237140430,1551,1551,1551,1551,0
20241028,190300,3237140430,1551,1551,1551,1551,0
20241028,190200,3237140430,1551,1551,1551,1551,0
20241028,190100,3237140430,1551,1551,1551,1551,0
20241028,190000,3237140430,1551,1551,1551,1551,38032
20241028,185900,3237140430,1551,1551,1551,1551,0
20241028,185800,3237140430,1551,1551,1551,1551,0
20241028,185700,3237140430,1551,1551,1551,1551,0
20241028,185600,3237140430,1551,1551,1551,1551,0
20241028,185500,3237140430,1551,1551,1551,1551,0
20241028,185400,3237140430,1551,1551,1551,1551,0
20241028,185300,3237140430,1551,1551,1551,1551,0
20241028,185200,3237140430,1551,1551,1551,1551,0
20241028,185100,3237140430,1551,1551,1551,1551,0
20241028,185000,3237140430,1551,1551,1551,1551,0
20241028,184900,3237140430,1551,1551,1551,1551,0
20241028,184800,3237140430,1551,1551,1551,1551,0
20241028,184700,3237140430,1551,1551,1551,1551,0
20241028,184600,3237140430,1551,1551,1551,1551,0
20241028,184500,3237140430,1551,1551,1551,1551,0
20241028,184400,3237140430,1551,1551,1551,1551,0
20241028,184300,3237140430,1551,1551,1551,1551,0
20241028,184200,3237140430,1551,1551,1551,1551,0
20241028,184100,3237140430,1551,1551,1551,1551,0
20241028,184000,3237140430,1551,1551,1551,1551,0
20241028,183900,3237140430,1551,1551,1551,1551,0
20241028,183800,3237140430,1551,1551,1551,1551,0
20241028,183700,3237140430,1551,1551,1551,1551,0
20241028,183600,3237140430,1551,1551,1551,1551,0
20241028,183500,3237140430,1551,1551,1551,1551,0
20241028,183400,3237140430,1551,1551,1551,1551,0
20241028,183300,3237140430,1551,1551,1551,1551,0
20241028,183200,3237140430,1551,1551,1551,1551,0
20241028,183100,3237140430,1551,1551,1551,1551,0
20241028,183000,3237140430,1551,1551,1551,1551,38032
20241028,182900,3237140430,1551,1551,1551,1551,0
20241028,182800,3237140430,1551,1551,1551,1551,0
20241028,182700,3237140430,1551,1551,1551,1551,0
20241028,182600,3237140430,1551,1551,1551,1551,0
20241028,182500,3237140430,1551,1551,1551,1551,0
20241028,182400,3237140430,1551,1551,1551,1551,0
20241028,182300,3237140430,1551,1551,1551,1551,0
20241028,182200,3237140430,1551,1551,1551,1551,0
20241028,182100,3237140430,1551,1551,1551,1551,0
20241028,182000,3237140430,1551,1551,1551,1551,0
20241028,181900,3237140430,1551,1551,1551,1551,0
20241028,181800,3237140430,1551,1551,1551,1551,0
20241028,181700,3237140430,1551,1551,1551,1551,0
20241028,181600,3237140430,1551,1551,1551,1551,0
20241028,181500,3237140430,1551,1551,1551,1551,0
20241028,181400,3237140430,1551,1551,1551,1551,0
20241028,181300,3237140430,1551,1551,1551,1551,0
20241028,181200,3237140430,1551,1551,1551,1551,0
20241028,181100,3237140430,1551,1551,1551,1551,0
20241028,181000,3237140430,1551,1551,1551,1551,0
20241028,180900,3237140430,1551,1551,1551,1551,0
20241028,180800,3237140430,1551,1551,1551,1551,0
20241028,180700,3237140430,1551,1551,1551,1551,0
20241028,180600,3237140430,1551,1551,1551,1551,0
20241028,180500,3237140430,1551,1551,1551,1551,0
20241028,180400,3237140430,1551,1551,1551,1551,0
20241028,180300,3237140430,1551,1551,1551,1551,0
20241028,180200,3237140430,1551,1551,1551,1551,0
20241028,180100,3237140430,1551,1551,1551,1551,0
20241028,180000,3237140430,1551,1551,1551,1551,38032
20241028,175900,3237140430,1551,1551,1551,1551,0
20241028,175800,3237140430,1551,1551,1551,1551,0
20241028,175700,3237140430,1551,1551,1551,1551,0
20241028,175600,3237140430,1551,1551,1551,1551,0
20241028,175500,3237140430,1551,1551,1551,1551,0
20241028,175400,3237140430,1551,1551,1551,1551,0
20241028,175300,3237140430,1551,1551,1551,1551,0
20241028,175200,3237140430,1551,1551,1551,1551,0
20241028,175100,3237140430,1551,1551,1551,1551,0
20241028,175000,3237140430,1551,1551,1551,1551,0
20241028,174900,3237140430,1551,1551,1551,1551,0
20241028,174800,3237140430,1551,1551,1551,1551,0
20241028,174700,3237140430,1551,1551,1551,1551,0
20241028,174600,3237140430,1551,1551,1551,1551,0
20241028,174500,3237140430,1551,1551,1551,1551,0
20241028,174400,3237140430,1551,1551,1551,1551,0
20241028,174300,3237140430,1551,1551,1551,1551,0
20241028,174200,3237140430,1551,1551,1551,1551,0
20241028,174100,3237140430,1551,1551,1551,1551,0
20241028,174000,3237140430,1551,1551,1551,1551,0
20241028,173900,3237140430,1551,1551,1551,1551,0
20241028,173800,3237140430,1551,1551,1551,1551,0
20241028,173700,3237140430,1551,1551,1551,1551,0
20241028,173600,3237140430,1551,1551,1551,1551,0
20241028,173500,3237140430,1551,1551,1551,1551,0
20241028,173400,3237140430,1551,1551,1551,1551,0
20241028,173300,3237140430,1551,1551,1551,1551,0
20241028,173200,3237140430,1551,1551,1551,1551,0
20241028,173100,3237140430,1551,1551,1551,1551,0
20241028,173000,3237140430,1551,1551,1551,1551,38032
20241028,172900,3237140430,1551,1551,1551,1551,0
20241028,172800,3237140430,1551,1551,1551,1551,0
20241028,172700,3237140430,1551,1551,1551,1551,0
20241028,172600,3237140430,1551,1551,1551,1551,0
20241028,172500,3237140430,1551,1551,1551,1551,0
20241028,172400,3237140430,1551,1551,1551,1551,0
20241028,172300,3237140430,1551,1551,1551,1551,0
20241028,172200,3237140430,1551,1551,1551,1551,0
20241028,172100,3237140430,1551,1551,1551,1551,0
20241028,172000,3237140430,1551,1551,1551,1551,0
20241028,171900,3237140430,1551,1551,1551,1551,0
20241028,171800,3237140430,1551,1551,1551,1551,0
20241028,171700,3237140430,1551,1551,1551,1551,0
20241028,171600,3237140430,1551,1551,1551,1551,0
20241028,171500,3237140430,1551,1551,1551,1551,0
20241028,171400,3237140430,1551,1551,1551,1551,0
20241028,171300,3237140430,1551,1551,1551,1551,0
20241028,171200,3237140430,1551,1551,1551,1551,0
20241028,171100,3237140430,1551,1551,1551,1551,0
20241028,171000,3237140430,1551,1551,1551,1551,0
20241028,170900,3237140430,1551,1551,1551,1551,0
20241028,170800,3237140430,1551,1551,1551,1551,0
20241028,170700,3237140430,1551,1551,1551,1551,0
20241028,170600,3237140430,1551,1551,1551,1551,0
20241028,170500,3237140430,1551,1551,1551,1551,0
20241028,170400,3237140430,1551,1551,1551,1551,0
20241028,170300,3237140430,1551,1551,1551,1551,0
20241028,170200,3237140430,1551,1551,1551,1551,0
20241028,170100,3237140430,1551,1551,1551,1551,0
20241028,170000,3237140430,1551,1551,1551,1551,38032
20241028,165900,3237140430,1551,1551,1551,1551,0
20241028,165800,3237140430,1551,1551,1551,1551,0
20241028,165700,3237140430,1551,1551,1551,1551,0
20241028,165600,3237140430,1551,1551,1551,1551,0
20241028,165500,3237140430,1551,1551,1551,1551,0
20241028,165400,3237140430,1551,1551,1551,1551,0
20241028,165300,3237140430,1551,1551,1551,1551,0
20241028,165200,3237140430,1551,1551,1551,1551,0
20241028,165100,3237140430,1551,1551,1551,1551,0
20241028,165000,3237140430,1551,1551,1551,1551,0
20241028,164900,3237140430,1551,1551,1551,1551,0
20241028,164800,3237140430,1551,1551,1551,1551,0
20241028,164700,3237140430,1551,1551,1551,1551,0
20241028,164600,3237140430,1551,1551,1551,1551,0
20241028,164500,3237140430,1551,1551,1551,1551,0
20241028,164400,3237140430,1551,1551,1551,1551,0
20241028,164300,3237140430,1551,1551,1551,1551,0
20241028,164200,3237140430,1551,1551,1551,1551,0
20241028,164100,3237140430,1551,1551,1551,1551,0
20241028,164000,3237140430,1551,1551,1551,1551,0
20241028,163900,3237140430,1551,1551,1551,1551,0
20241028,163800,3237140430,1551,1551,1551,1551,0
20241028,163700,3237140430,1551,1551,1551,1551,0
20241028,163600,3237140430,1551,1551,1551,1551,0
20241028,163500,3237140430,1551,1551,1551,1551,0
20241028,163400,3237140430,1551,1551,1551,1551,0
20241028,163300,3237140430,1551,1551,1551,1551,0
20241028,163200,3237140430,1551,1551,1551,1551,0
20241028,163100,3237140430,1551,1551,1551,1551,0
20241028,163000,3237140430,1551,1551,1551,1551,38032
20241028,162900,3237140430,1551,1551,1551,1551,0
20241028,162800,3237140430,1551,1551,1551,1551,0
20241028,162700,3237140430,1551,1551,1551,1551,0
20241028,162600,3237140430,1551,1551,1551,1551,0
20241028,162500,3237140430,1551,1551,1551,1551,0
20241028,162400,3237140430,1551,1551,1551,1551,0
20241028,162300,3237140430,1551,1551,1551,1551,0
20241028,162200,3237140430,1551,1551,1551,1551,0
20241028,162100,3237140430,1551,1551,1551,1551,0
20241028,162000,3237140430,1551,1551,1551,1551,0
20241028,161900,3237140430,1551,1551,1551,1551,0
20241028,161800,3237140430,1551,1551,1551,1551,0
20241028,161700,3237140430,1551,1551,1551,1551,0
20241028,161600,3237140430,1551,1551,1551,1551,0
20241028,161500,3237140430,1551,1551,1551,1551,0
20241028,161400,3237140430,1551,1551,1551,1551,0
20241028,161300,3237140430,1551,1551,1551,1551,0
20241028,161200,3237140430,1551,1551,1551,1551,0
20241028,161100,3237140430,1551,1551,1551,1551,0
20241028,161000,3237140430,1551,1551,1551,1551,0
20241028,160900,3237140430,1551,1551,1551,1551,0
20241028,160800,3237140430,1551,1551,1551,1551,0
20241028,160700,3237140430,1551,1551,1551,1551,0
20241028,160600,3237140430,1551,1551,1551,1551,0
20241028,160500,3237140430,1551,1551,1551,1551,0
20241028,160400,3237140430,1551,1551,1551,1551,0
20241028,160300,3237140430,1551,1551,1551,1551,0
20241028,160200,3237140430,1551,1551,1551,1551,0
20241028,160100,3237140430,1551,1551,1551,1551,0
20241028,160000,3237140430,1551,1551,1551,1551,38032
20241028,155900,3237140430,1551,1551,1551,1551,0
20241028,155800,3237140430,1551,1551,1551,1551,0
20241028,155700,3237140430,1551,1551,1551,1551,0
20241028,155600,3237140430,1551,1551,1551,1551,0
20241028,155500,3237140430,1551,1551,1551,1551,0
20241028,155400,3237140430,1551,1551,1551,1551,0
20241028,155300,3237140430,1551,1551,1551,1551,0
20241028,155200,3237140430,1551,1551,1551,1551,0
20241028,155100,3237140430,1551,1551,1551,1551,0
20241028,155000,3237140430,1551,1551,1551,1551,0
20241028,154900,3237140430,1551,1551,1551,1551,0
20241028,154800,3237140430,1551,1551,1551,1551,0
20241028,154700,3237140430,1551,1551,1551,1551,0
20241028,154600,3237140430,1551,1551,1551,1551,0
20241028,154500,3237140430,1551,1551,1551,1551,0
20241028,154400,3237140430,1551,1551,1551,1551,0
20241028,154300,3237140430,1551,1551,1551,1551,0
20241028,154200,3237140430,1551,1551,1551,1551,0
20241028,154100,3237140430,1551,1551,1551,1551,0
20241028,154000,3237140430,1551,1551,1551,1551,0
20241028,153900,3237140430,1551,1551,1551,1551,0
20241028,153800,3237140430,1551,1551,1551,1551,0
20241028,153700,3237140430,1551,1551,1551,1551,0
20241028,153600,3237140430,1551,1551,1551,1551,0
20241028,153500,3237140430,1551,1551,1551,1551,0
20241028,153400,3237140430,1551,1551,1551,1551,0
20241028,153300,3237140430,1551,1551,1551,1551,0
20241028,153200,3237140430,1551,1551,1551,1551,0
20241028,153100,3237140430,1551,1551,1551,1551,0
20241028,153000,3237140430,1551,1551,1551,1551,76064
20241028,152900,3178152798,1550,1550,1550,1550,0
20241028,152800,3178152798,1550,1550,1550,1550,0
20241028,152700,3178152798,1550,1550,1550,1550,0
20241028,152600,3178152798,1550,1550,1550,1550,0
20241028,152500,3178152798,1550,1550,1550,1550,0
20241028,152400,3178152798,1550,1550,1550,1550,0
20241028,152300,3178152798,1550,1550,1550,1550,0
20241028,152200,3178152798,1550,1550,1550,1550,0
20241028,152100,3178152798,1550,1550,1550,1550,0
20241028,152000,3178152798,1550,1550,1550,1550,0
20241028,151900,3178152798,1550,1549,1552,1547,12085
20241028,151800,3159416806,1549,1542,1550,1542,7611
20241028,151700,3147643371,1542,1544,1548,1542,2420
20241028,151600,3143907473,1542,1548,1548,1541,1516
20241028,151500,3141570857,1540,1540,1548,1540,395
20241028,151400,3140962467,1548,1548,1548,1540,1307
20241028,151300,3138948097,1539,1555,1555,1539,16673
20241028,151200,3113271697,1541,1556,1556,1541,3830
20241028,151100,3107362242,1543,1555,1556,1543,750
20241028,151000,3106204533,1545,1557,1557,1545,3013
20241028,150900,3101527843,1550,1554,1555,1548,1779
20241028,150800,3098764949,1556,1556,1556,1556,66
20241028,150700,3098662253,1555,1554,1557,1547,4456
20241028,150600,3091751403,1558,1557,1558,1557,2502
20241028,150500,3087854787,1557,1558,1558,1557,457
20241028,150400,3087143236,1557,1558,1558,1557,895
20241028,150300,3085749655,1557,1560,1560,1556,7918
20241028,150200,3073417237,1554,1544,1560,1540,18391
20241028,150100,3044908760,1546,1547,1547,1544,4
20241028,150000,3044902577,1547,1545,1548,1545,1906
20241028,145900,3041956045,1546,1546,1546,1546,0
20241028,145800,3041956045,1546,1546,1546,1545,178
20241028,145700,3041680921,1546,1545,1546,1545,2878
20241028,145600,3037232829,1539,1545,1545,1539,1356
20241028,145500,3035143225,1545,1539,1545,1539,78
20241028,145400,3035023165,1538,1539,1540,1538,3334
20241028,145300,3029892798,1538,1545,1545,1538,12365
20241028,145200,3010851464,1546,1545,1546,1545,520
20241028,145100,3010048048,1545,1545,1545,1545,1295
20241028,145000,3008047273,1547,1546,1547,1546,230
20241028,144900,3007691660,1546,1544,1546,1543,677
20241028,144800,3006646662,1547,1547,1547,1547,0
20241028,144700,3006646662,1547,1547,1547,1547,51
20241028,144600,3006567765,1543,1546,1546,1543,299
20241028,144500,3006106405,1547,1547,1548,1547,13
20241028,144400,3006086284,1543,1542,1549,1542,1222
20241028,144300,3004199576,1542,1543,1543,1542,69
20241028,144200,3004093176,1542,1549,1549,1542,58
20241028,144100,3004003481,1549,1543,1549,1542,604
20241028,144000,3003072038,1549,1549,1549,1549,0
20241028,143900,3003072038,1549,1542,1549,1542,1300
20241028,143800,3001060438,1549,1549,1549,1549,0
20241028,143700,3001060438,1549,1549,1549,1542,1303
20241028,143600,2999042543,1548,1547,1548,1547,824
20241028,143500,2997767071,1548,1548,1548,1548,520
20241028,143400,2996962111,1539,1550,1550,1539,108
20241028,143300,2996794799,1550,1545,1550,1538,5741
20241028,143200,2987946217,1544,1536,1549,1536,37542
20241028,143100,2930008719,1536,1536,1536,1536,860
20241028,143000,2928687759,1535,1536,1536,1535,101
20241028,142900,2928532688,1535,1535,1535,1535,0
20241028,142800,2928532688,1535,1533,1535,1533,3701
20241028,142700,2922855651,1533,1533,1533,1533,2
20241028,142600,2922852585,1534,1530,1534,1529,5115
20241028,142500,2915027920,1530,1530,1534,1530,6731
20241028,142400,2904717864,1531,1531,1531,1531,557
20241028,142300,2903865097,1532,1527,1532,1527,12879
20241028,142200,2884192419,1527,1527,1533,1527,4327
20241028,142100,2877584478,1525,1533,1534,1525,22485
20241028,142000,2843248376,1530,1534,1535,1530,7936
20241028,141900,2831085043,1534,1534,1534,1534,95
20241028,141800,2830939313,1536,1536,1536,1536,922
20241028,141700,2829523121,1534,1532,1535,1532,1835
20241028,141600,2826709358,1532,1531,1536,1531,5895
20241028,141500,2817678038,1531,1533,1535,1528,12432
20241028,141400,2798645311,1533,1540,1540,1533,3880
20241028,141300,2792690550,1534,1534,1541,1534,5918
20241028,141200,2783607459,1535,1535,1535,1535,4675
20241028,141100,2776431334,1535,1542,1542,1535,4672
20241028,141000,2769248926,1543,1541,1543,1538,919
20241028,140900,2767832684,1541,1541,1541,1541,451
20241028,140800,2767137693,1541,1531,1541,1531,8759
20241028,140700,2753688886,1531,1535,1537,1531,6931
20241028,140600,2743060032,1537,1552,1552,1535,20537
20241028,140500,2711272466,1553,1552,1553,1552,701
20241028,140400,2710183915,1552,1552,1552,1552,700
20241028,140300,2709097515,1553,1552,1553,1552,607
20241028,140200,2708154944,1552,1552,1552,1552,788
20241028,140100,2706931968,1556,1557,1557,1552,327
20241028,140000,2706423188,1552,1551,1552,1550,10744
20241028,135900,2689769054,1551,1554,1554,1551,15705
20241028,135800,2665392994,1560,1562,1562,1551,20333
20241028,135700,2633757809,1562,1572,1572,1562,8730
20241028,135600,2620112933,1565,1568,1568,1565,3557
20241028,135500,2614543421,1566,1567,1568,1566,1524
20241028,135400,2612154368,1567,1566,1567,1566,1396
20241028,135300,2609968231,1566,1568,1568,1566,6855
20241028,135200,2599224999,1569,1569,1569,1569,1100
20241028,135100,2597499099,1574,1569,1574,1569,3179
20241028,135000,2592501228,1569,1570,1570,1569,4000
20241028,134900,2586223994,1570,1571,1571,1570,593
20241028,134800,2585292902,1571,1573,1574,1571,2348
20241028,134700,2581601624,1573,1573,1573,1573,60
20241028,134600,2581507244,1573,1574,1574,1573,981
20241028,134500,2579964126,1573,1573,1573,1573,1367
20241028,134400,2577813835,1575,1577,1577,1575,8
20241028,134300,2577801225,1577,1577,1577,1577,0
20241028,134200,2577801225,1577,1575,1577,1575,40
20241028,134100,2577738222,1572,1572,1572,1572,0
20241028,134000,2577738222,1572,1572,1573,1572,1360
20241028,133900,2575600301,1575,1575,1575,1575,0
20241028,133800,2575600301,1575,1575,1575,1575,250
20241028,133700,2575206551,1576,1576,1576,1576,10
20241028,133600,2575190791,1571,1576,1576,1571,12
20241028,133500,2575171889,1571,1571,1571,1571,480
20241028,133400,2574417809,1570,1570,1570,1569,10048
20241028,133300,2558645098,1570,1578,1578,1570,10911
20241028,133200,2541502012,1578,1579,1579,1578,156
20241028,133100,2541255693,1579,1579,1579,1579,0
20241028,133000,2541255693,1579,1578,1579,1572,7754
20241028,132900,2529020112,1572,1578,1578,1572,16
20241028,132800,2528994870,1579,1572,1579,1572,1521
20241028,132700,2526603788,1579,1579,1579,1579,610
20241028,132600,2525640598,1572,1572,1572,1572,4986
20241028,132500,2517802606,1579,1573,1579,1572,2238
20241028,132400,2514284223,1573,1572,1573,1572,561
20241028,132300,2513402192,1573,1573,1573,1573,461
20241028,132200,2512677039,1578,1578,1578,1578,20
20241028,132100,2512645479,1579,1579,1579,1579,75
20241028,132000,2512527054,1579,1579,1579,1579,5
20241028,131900,2512519159,1572,1572,1579,1572,1696
20241028,131800,2509852612,1572,1572,1572,1572,221
20241028,131700,2509505200,1571,1571,1572,1571,997
20241028,131600,2507938502,1571,1572,1577,1571,6084
20241028,131500,2498374607,1572,1577,1577,1572,535
20241028,131400,2497533339,1573,1573,1573,1573,1
20241028,131300,2497531766,1573,1583,1583,1573,255
20241028,131200,2497128641,1583,1575,1583,1571,7355
20241028,131100,2485555140,1575,1583,1583,1575,2132
20241028,131000,2482195635,1583,1583,1583,1583,540
20241028,130900,2481340815,1584,1584,1584,1584,0
20241028,130800,2481340815,1584,1576,1584,1576,43
20241028,130700,2481272727,1577,1584,1584,1577,1297
20241028,130600,2479227190,1576,1576,1576,1576,1525
20241028,130500,2476823790,1585,1586,1586,1575,4056
20241028,130400,2470396845,1585,1580,1585,1580,2864
20241028,130300,2465857720,1580,1580,1580,1580,8
20241028,130200,2465845080,1580,1580,1580,1574,839
20241028,130100,2464519466,1580,1580,1580,1572,309
20241028,130000,2464032990,1572,1572,1572,1572,1100
20241028,125900,2462303790,1573,1585,1586,1573,478
20241028,125800,2461547642,1586,1586,1586,1586,1650
20241028,125700,2458930742,1586,1573,1586,1573,749
20241028,125600,2457745715,1580,1580,1580,1580,500
20241028,125500,2456955715,1581,1574,1581,1571,1898
20241028,125400,2453967028,1581,1581,1581,1581,0
20241028,125300,2453967028,1581,1582,1582,1573,435
20241028,125200,2453282320,1572,1576,1586,1571,6445
20241028,125100,2443128100,1575,1584,1585,1575,747
20241028,125000,2441951421,1585,1584,1585,1578,1313
20241028,124900,2439875400,1584,1584,1584,1577,5494
20241028,124800,2431190122,1584,1576,1586,1575,4507
20241028,124700,2424057376,1576,1577,1582,1576,2432
20241028,124600,2420222433,1582,1582,1582,1582,2005
20241028,124500,2417050523,1577,1579,1584,1577,191
20241028,124400,2416749008,1585,1585,1585,1579,797
20241028,124300,2415487539,1586,1579,1586,1576,6118
20241028,124200,2405788711,1579,1574,1586,1574,9626
20241028,124100,2390572738,1568,1571,1576,1567,14315
20241028,124000,2368081771,1577,1577,1577,1577,0
20241028,123900,2368081771,1577,1577,1577,1577,1
20241028,123800,2368080194,1578,1571,1578,1569,14396
20241028,123700,2345479443,1571,1575,1579,1569,11327
20241028,123600,2327677500,1581,1576,1581,1576,101
20241028,123500,2327518319,1576,1576,1576,1576,1
20241028,123400,2327516743,1581,1581,1581,1581,11
20241028,123300,2327499352,1583,1583,1583,1583,0
20241028,123200,2327499352,1583,1583,1583,1583,113
20241028,123100,2327320473,1584,1583,1584,1583,3417
20241028,123000,2321911361,1584,1582,1584,1573,2772
20241028,122900,2317525026,1582,1577,1582,1577,4770
20241028,122800,2309985833,1577,1571,1577,1570,74
20241028,122700,2309869577,1570,1572,1572,1570,12351
20241028,122600,2290472512,1578,1579,1579,1572,4
20241028,122500,2290466204,1571,1572,1572,1571,6219
20241028,122400,2280694153,1572,1575,1575,1572,3663
20241028,122300,2274929027,1576,1576,1576,1576,304
20241028,122200,2274449923,1581,1581,1581,1581,10
20241028,122100,2274434113,1575,1575,1582,1575,2315
20241028,122000,2270777145,1582,1582,1582,1582,13
20241028,121900,2270756579,1573,1572,1583,1572,2564
20241028,121800,2266718027,1584,1578,1584,1572,6460
20241028,121700,2256548253,1585,1585,1585,1585,78
20241028,121600,2256424623,1585,1582,1586,1582,1543
20241028,121500,2253978971,1582,1574,1582,1574,223
20241028,121400,2253627157,1574,1575,1577,1574,5333
20241028,121300,2245225158,1574,1576,1577,1574,8305
20241028,121200,2232138593,1575,1577,1582,1575,6117
20241028,121100,2222499606,1577,1584,1586,1576,12575
20241028,121000,2202645340,1585,1587,1589,1582,3160
20241028,120900,2197644842,1588,1589,1590,1581,3485
20241028,120800,2192106824,1579,1578,1579,1577,4785
20241028,120700,2184557797,1577,1579,1579,1574,6347
20241028,120600,2174540794,1575,1583,1583,1572,33442
20241028,120500,2121813890,1584,1595,1595,1583,31945
20241028,120400,2071118849,1593,1609,1611,1593,39278
20241028,120300,2008295017,1609,1610,1618,1608,22012
20241028,120200,1972848048,1610,1618,1619,1610,39673
20241028,120100,1908928163,1615,1621,1626,1610,47109
20241028,120000,1832679282,1622,1646,1652,1619,153447
20241028,115900,1581477390,1647,1616,1647,1607,178431
20241028,115800,1289858672,1607,1604,1640,1604,110467
20241028,115700,1109874872,1604,1602,1604,1600,711
20241028,115600,1108735988,1603,1596,1604,1596,4426
20241028,115500,1101660617,1604,1598,1604,1595,2033
20241028,115400,1098414302,1598,1605,1609,1598,4208
20241028,115300,1091665557,1605,1609,1610,1605,681
20241028,115200,1090570402,1610,1606,1610,1606,4459
20241028,115100,1083408067,1607,1610,1610,1606,105
20241028,115000,1083239370,1610,1605,1610,1605,1325
20241028,114900,1081111405,1604,1611,1611,1604,2521
20241028,114800,1077055131,1609,1612,1612,1605,11639
20241028,114700,1058330387,1612,1616,1617,1612,5145
20241028,114600,1050022030,1617,1609,1617,1609,37502
20241028,114500,989533893,1608,1605,1610,1605,5625
20241028,114400,980499349,1605,1601,1605,1597,4097
20241028,114300,973927281,1601,1594,1601,1593,1717
20241028,114200,971187253,1594,1600,1600,1594,6724
20241028,114100,960461007,1601,1602,1602,1595,10643
20241028,114000,943435492,1606,1607,1607,1601,1849
20241028,113900,940471654,1607,1608,1608,1602,6020
20241028,113800,930810337,1607,1610,1610,1607,3768
20241028,113700,924750560,1610,1610,1610,1608,195
20241028,113600,924436724,1609,1610,1611,1608,12352
20241028,113500,904554881,1612,1612,1613,1608,20741
20241028,113400,871161295,1610,1609,1613,1609,21342
20241028,113300,836791640,1609,1603,1610,1603,15434
20241028,113200,811971386,1603,1606,1606,1603,1619
20241028,113100,809371949,1606,1603,1607,1603,1446
20241028,113000,807050203,1603,1604,1609,1603,4790
20241028,112900,799352856,1608,1605,1609,1601,27581
20241028,112800,755037092,1605,1592,1605,1592,10867
20241028,112700,737633950,1593,1593,1594,1591,3553
20241028,112600,731976623,1594,1594,1594,1594,477
20241028,112500,731216285,1594,1595,1598,1594,2677
20241028,112400,726947290,1595,1600,1600,1594,1427
20241028,112300,724664940,1600,1599,1601,1599,2610
20241028,112200,720490648,1600,1599,1600,1593,1475
20241028,112100,718131047,1593,1598,1599,1593,3671
20241028,112000,712265060,1597,1592,1597,1592,2734
20241028,111900,707904405,1593,1591,1594,1591,1734
20241028,111800,705144562,1591,1591,1592,1591,2359
20241028,111700,701391392,1592,1584,1592,1584,1827
20241028,111600,698490749,1584,1584,1584,1584,11
20241028,111500,698473325,1594,1584,1594,1581,7610
20241028,111400,686368972,1594,1591,1594,1582,9321
20241028,111300,671517313,1591,1584,1591,1581,4800
20241028,111200,663918564,1583,1586,1586,1583,2984
20241028,111100,659190384,1586,1594,1594,1586,258
20241028,111000,658780209,1594,1585,1594,1585,1880
20241028,110900,655790135,1585,1591,1591,1585,4577
20241028,110800,648524598,1590,1589,1592,1588,3639
20241028,110700,642742901,1589,1587,1602,1586,10800
20241028,110600,625533551,1586,1603,1603,1583,19975
20241028,110500,593744332,1603,1573,1607,1573,97995
20241028,110400,437487039,1573,1570,1573,1570,2136
20241028,110300,434128275,1571,1570,1571,1570,1359
20241028,110200,431994635,1570,1567,1570,1567,1431
20241028,110100,429751103,1567,1567,1567,1565,193
20241028,110000,429449036,1567,1567,1567,1567,0
20241028,105900,429449036,1567,1567,1567,1567,1
20241028,105800,429447469,1567,1566,1567,1560,203
20241028,105700,429130724,1560,1560,1560,1560,640
20241028,105600,428132324,1560,1564,1564,1560,3963
20241028,105500,421939107,1568,1565,1568,1563,236
20241028,105400,421569795,1570,1570,1570,1570,93
20241028,105300,421423785,1570,1568,1570,1568,2113
20241028,105200,418107823,1568,1561,1568,1560,751
20241028,105100,416931125,1562,1568,1568,1562,2520
20241028,105000,412994825,1569,1569,1569,1569,189
20241028,104900,412698284,1571,1571,1571,1571,0
20241028,104800,412698284,1571,1571,1571,1571,1
20241028,104700,412696713,1571,1571,1571,1571,0
20241028,104600,412696713,1571,1571,1571,1571,5
20241028,104500,412688858,1561,1561,1561,1561,30
20241028,104400,412642028,1572,1572,1572,1572,42
20241028,104300,412576004,1572,1572,1572,1572,38
20241028,104200,412516268,1572,1571,1572,1571,289
20241028,104100,412062244,1571,1566,1571,1566,264
20241028,104000,411648535,1566,1561,1566,1559,477
20241028,103900,410904510,1566,1560,1566,1560,92
20241028,103800,410760528,1566,1561,1566,1560,299
20241028,103700,410294052,1566,1561,1566,1560,132
20241028,103600,410087955,1561,1561,1566,1561,1003
20241028,103500,408522262,1561,1567,1567,1561,3601
20241028,103400,402893808,1572,1567,1572,1567,671
20241028,103300,401839053,1571,1571,1571,1571,204
20241028,103200,401518569,1567,1570,1570,1567,194
20241028,103100,401214175,1571,1572,1572,1571,473
20241028,103000,400470888,1571,1572,1572,1571,1252
20241028,102900,398503844,1571,1571,1572,1571,216
20241028,102800,398164406,1571,1572,1572,1571,125
20241028,102700,397968021,1571,1570,1571,1570,733
20241028,102600,396816892,1571,1571,1571,1571,220
20241028,102500,396471272,1571,1570,1571,1570,1862
20241028,102400,393546701,1570,1570,1570,1570,263
20241028,102300,393133791,1570,1570,1570,1570,184
20241028,102200,392844911,1570,1565,1570,1562,953
20241028,102100,391353752,1565,1565,1565,1562,327
20241028,102000,390842576,1566,1566,1566,1566,332
20241028,101900,390322664,1566,1566,1566,1566,281
20241028,101800,389882618,1566,1566,1566,1566,318
20241028,101700,389384630,1567,1567,1567,1567,118
20241028,101600,389199724,1567,1567,1567,1567,273
20241028,101500,388771933,1570,1570,1570,1567,3638
20241028,101400,383062970,1571,1571,1571,1571,1303
20241028,101300,381015957,1572,1572,1572,1572,291
20241028,101200,380558505,1572,1573,1573,1572,350
20241028,101100,380008102,1574,1574,1574,1574,3
20241028,101000,380003380,1574,1573,1574,1573,3994
20241028,100900,373718132,1573,1573,1573,1572,3098
20241028,100800,368846420,1574,1572,1574,1572,3106
20241028,100700,363958757,1572,1573,1574,1572,1068
20241028,100600,362279083,1573,1571,1574,1571,6796
20241028,100500,351588398,1571,1568,1572,1568,6031
20241028,100400,342124549,1567,1565,1567,1565,2957
20241028,100300,337493749,1565,1564,1566,1563,438
20241028,100200,336809136,1566,1566,1566,1566,0
20241028,100100,336809136,1566,1566,1566,1566,0
20241028,100000,336809136,1566,1566,1566,1566,96
20241028,095900,336658800,1563,1565,1566,1563,2843
20241028,095800,332215129,1565,1559,1565,1559,3960
20241028,095700,326023111,1563,1554,1563,1554,4519
20241028,095600,318980958,1562,1558,1563,1555,3472
20241028,095500,313578618,1558,1563,1563,1558,1323
20241028,095400,311517165,1563,1564,1564,1563,656
20241028,095300,310491820,1557,1561,1564,1557,115
20241028,095200,310312333,1558,1564,1564,1558,660
20241028,095100,309283558,1561,1557,1561,1557,621
20241028,095000,308314742,1557,1559,1559,1557,11
20241028,094900,308297602,1559,1561,1561,1559,767
20241028,094800,307101042,1561,1561,1561,1560,54
20241028,094700,307016755,1561,1561,1563,1561,338
20241028,094600,306489125,1561,1559,1561,1559,1629
20241028,094500,303947324,1559,1554,1559,1552,1010
20241028,094400,302379234,1560,1560,1560,1560,3
20241028,094300,302374554,1553,1557,1557,1552,365
20241028,094200,301806985,1557,1560,1560,1557,1639
20241028,094100,299253365,1560,1564,1564,1560,778
20241028,094000,298039657,1564,1564,1564,1561,12
20241028,093900,298020892,1564,1564,1564,1564,5
20241028,093800,298013072,1564,1564,1564,1564,30
20241028,093700,297966152,1565,1565,1565,1565,648
20241028,093600,296952032,1566,1561,1566,1550,10373
20241028,093500,280827488,1561,1563,1567,1561,862
20241028,093400,279477592,1563,1560,1563,1559,5558
20241028,093300,270800317,1560,1554,1560,1551,2894
20241028,093200,266309846,1552,1562,1562,1552,6945
20241028,093100,255523853,1563,1568,1568,1553,26507
20241028,093000,214314254,1567,1568,1568,1556,2912
20241028,092900,209769160,1568,1567,1568,1559,2841
20241028,092800,205322495,1567,1564,1567,1564,5156
20241028,092700,197255954,1564,1564,1564,1564,182
20241028,092600,196971306,1565,1565,1565,1565,320
20241028,092500,196470506,1565,1565,1565,1565,1
20241028,092400,196468941,1559,1565,1565,1559,3958
20241028,092300,190294471,1565,1565,1565,1556,885
20241028,092200,188917249,1564,1556,1564,1555,778
20241028,092100,187703849,1555,1562,1562,1555,3080
20241028,092000,182913539,1562,1556,1562,1555,1185
20241028,091900,181066886,1562,1555,1562,1555,1763
20241028,091800,178325351,1555,1555,1556,1555,7974
20241028,091700,165925729,1555,1558,1558,1555,3462
20241028,091600,160539353,1558,1559,1565,1558,5722
20241028,091500,151624292,1559,1562,1565,1558,8219
20241028,091400,138810753,1562,1564,1564,1562,3918
20241028,091300,132684922,1564,1573,1573,1564,3844
20241028,091200,126662459,1574,1573,1574,1573,1261
20241028,091100,124677805,1574,1569,1574,1569,1142
20241028,091000,122884477,1574,1573,1574,1573,743
20241028,090900,121715295,1572,1573,1573,1568,324
20241028,090800,121207159,1567,1574,1575,1567,2014
20241028,090700,118035321,1575,1567,1575,1567,4268
20241028,090600,111317371,1566,1573,1574,1566,1582
20241028,090500,108838281,1565,1573,1573,1562,22836
20241028,090400,73033137,1572,1577,1578,1571,3381
20241028,090300,67716548,1577,1571,1578,1571,829
20241028,090200,66412851,1577,1572,1577,1566,7408
20241028,090100,54756067,1569,1569,1569,1565,10469
20241028,090000,38343420,1569,1567,1575,1567,24432