KissMeData/046390/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,193000,1295339887,1544,1544,1544,1544,20791
20241029,192900,1295339887,1544,1544,1544,1544,0
20241029,192800,1295339887,1544,1544,1544,1544,0
20241029,192700,1295339887,1544,1544,1544,1544,0
20241029,192600,1295339887,1544,1544,1544,1544,0
20241029,192500,1295339887,1544,1544,1544,1544,0
20241029,192400,1295339887,1544,1544,1544,1544,0
20241029,192300,1295339887,1544,1544,1544,1544,0
20241029,192200,1295339887,1544,1544,1544,1544,0
20241029,192100,1295339887,1544,1544,1544,1544,0
20241029,192000,1295339887,1544,1544,1544,1544,0
20241029,191900,1295339887,1544,1544,1544,1544,0
20241029,191800,1295339887,1544,1544,1544,1544,0
20241029,191700,1295339887,1544,1544,1544,1544,0
20241029,191600,1295339887,1544,1544,1544,1544,0
20241029,191500,1295339887,1544,1544,1544,1544,0
20241029,191400,1295339887,1544,1544,1544,1544,0
20241029,191300,1295339887,1544,1544,1544,1544,0
20241029,191200,1295339887,1544,1544,1544,1544,0
20241029,191100,1295339887,1544,1544,1544,1544,0
20241029,191000,1295339887,1544,1544,1544,1544,0
20241029,190900,1295339887,1544,1544,1544,1544,0
20241029,190800,1295339887,1544,1544,1544,1544,0
20241029,190700,1295339887,1544,1544,1544,1544,0
20241029,190600,1295339887,1544,1544,1544,1544,0
20241029,190500,1295339887,1544,1544,1544,1544,0
20241029,190400,1295339887,1544,1544,1544,1544,0
20241029,190300,1295339887,1544,1544,1544,1544,0
20241029,190200,1295339887,1544,1544,1544,1544,0
20241029,190100,1295339887,1544,1544,1544,1544,0
20241029,190000,1295339887,1544,1544,1544,1544,20791
20241029,185900,1295339887,1544,1544,1544,1544,0
20241029,185800,1295339887,1544,1544,1544,1544,0
20241029,185700,1295339887,1544,1544,1544,1544,0
20241029,185600,1295339887,1544,1544,1544,1544,0
20241029,185500,1295339887,1544,1544,1544,1544,0
20241029,185400,1295339887,1544,1544,1544,1544,0
20241029,185300,1295339887,1544,1544,1544,1544,0
20241029,185200,1295339887,1544,1544,1544,1544,0
20241029,185100,1295339887,1544,1544,1544,1544,0
20241029,185000,1295339887,1544,1544,1544,1544,0
20241029,184900,1295339887,1544,1544,1544,1544,0
20241029,184800,1295339887,1544,1544,1544,1544,0
20241029,184700,1295339887,1544,1544,1544,1544,0
20241029,184600,1295339887,1544,1544,1544,1544,0
20241029,184500,1295339887,1544,1544,1544,1544,0
20241029,184400,1295339887,1544,1544,1544,1544,0
20241029,184300,1295339887,1544,1544,1544,1544,0
20241029,184200,1295339887,1544,1544,1544,1544,0
20241029,184100,1295339887,1544,1544,1544,1544,0
20241029,184000,1295339887,1544,1544,1544,1544,0
20241029,183900,1295339887,1544,1544,1544,1544,0
20241029,183800,1295339887,1544,1544,1544,1544,0
20241029,183700,1295339887,1544,1544,1544,1544,0
20241029,183600,1295339887,1544,1544,1544,1544,0
20241029,183500,1295339887,1544,1544,1544,1544,0
20241029,183400,1295339887,1544,1544,1544,1544,0
20241029,183300,1295339887,1544,1544,1544,1544,0
20241029,183200,1295339887,1544,1544,1544,1544,0
20241029,183100,1295339887,1544,1544,1544,1544,0
20241029,183000,1295339887,1544,1544,1544,1544,20791
20241029,182900,1295339887,1544,1544,1544,1544,0
20241029,182800,1295339887,1544,1544,1544,1544,0
20241029,182700,1295339887,1544,1544,1544,1544,0
20241029,182600,1295339887,1544,1544,1544,1544,0
20241029,182500,1295339887,1544,1544,1544,1544,0
20241029,182400,1295339887,1544,1544,1544,1544,0
20241029,182300,1295339887,1544,1544,1544,1544,0
20241029,182200,1295339887,1544,1544,1544,1544,0
20241029,182100,1295339887,1544,1544,1544,1544,0
20241029,182000,1295339887,1544,1544,1544,1544,0
20241029,181900,1295339887,1544,1544,1544,1544,0
20241029,181800,1295339887,1544,1544,1544,1544,0
20241029,181700,1295339887,1544,1544,1544,1544,0
20241029,181600,1295339887,1544,1544,1544,1544,0
20241029,181500,1295339887,1544,1544,1544,1544,0
20241029,181400,1295339887,1544,1544,1544,1544,0
20241029,181300,1295339887,1544,1544,1544,1544,0
20241029,181200,1295339887,1544,1544,1544,1544,0
20241029,181100,1295339887,1544,1544,1544,1544,0
20241029,181000,1295339887,1544,1544,1544,1544,0
20241029,180900,1295339887,1544,1544,1544,1544,0
20241029,180800,1295339887,1544,1544,1544,1544,0
20241029,180700,1295339887,1544,1544,1544,1544,0
20241029,180600,1295339887,1544,1544,1544,1544,0
20241029,180500,1295339887,1544,1544,1544,1544,0
20241029,180400,1295339887,1544,1544,1544,1544,0
20241029,180300,1295339887,1544,1544,1544,1544,0
20241029,180200,1295339887,1544,1544,1544,1544,0
20241029,180100,1295339887,1544,1544,1544,1544,0
20241029,180000,1295339887,1544,1544,1544,1544,20791
20241029,175900,1295339887,1544,1544,1544,1544,0
20241029,175800,1295339887,1544,1544,1544,1544,0
20241029,175700,1295339887,1544,1544,1544,1544,0
20241029,175600,1295339887,1544,1544,1544,1544,0
20241029,175500,1295339887,1544,1544,1544,1544,0
20241029,175400,1295339887,1544,1544,1544,1544,0
20241029,175300,1295339887,1544,1544,1544,1544,0
20241029,175200,1295339887,1544,1544,1544,1544,0
20241029,175100,1295339887,1544,1544,1544,1544,0
20241029,175000,1295339887,1544,1544,1544,1544,0
20241029,174900,1295339887,1544,1544,1544,1544,0
20241029,174800,1295339887,1544,1544,1544,1544,0
20241029,174700,1295339887,1544,1544,1544,1544,0
20241029,174600,1295339887,1544,1544,1544,1544,0
20241029,174500,1295339887,1544,1544,1544,1544,0
20241029,174400,1295339887,1544,1544,1544,1544,0
20241029,174300,1295339887,1544,1544,1544,1544,0
20241029,174200,1295339887,1544,1544,1544,1544,0
20241029,174100,1295339887,1544,1544,1544,1544,0
20241029,174000,1295339887,1544,1544,1544,1544,0
20241029,173900,1295339887,1544,1544,1544,1544,0
20241029,173800,1295339887,1544,1544,1544,1544,0
20241029,173700,1295339887,1544,1544,1544,1544,0
20241029,173600,1295339887,1544,1544,1544,1544,0
20241029,173500,1295339887,1544,1544,1544,1544,0
20241029,173400,1295339887,1544,1544,1544,1544,0
20241029,173300,1295339887,1544,1544,1544,1544,0
20241029,173200,1295339887,1544,1544,1544,1544,0
20241029,173100,1295339887,1544,1544,1544,1544,0
20241029,173000,1295339887,1544,1544,1544,1544,20791
20241029,172900,1295339887,1544,1544,1544,1544,0
20241029,172800,1295339887,1544,1544,1544,1544,0
20241029,172700,1295339887,1544,1544,1544,1544,0
20241029,172600,1295339887,1544,1544,1544,1544,0
20241029,172500,1295339887,1544,1544,1544,1544,0
20241029,172400,1295339887,1544,1544,1544,1544,0
20241029,172300,1295339887,1544,1544,1544,1544,0
20241029,172200,1295339887,1544,1544,1544,1544,0
20241029,172100,1295339887,1544,1544,1544,1544,0
20241029,172000,1295339887,1544,1544,1544,1544,0
20241029,171900,1295339887,1544,1544,1544,1544,0
20241029,171800,1295339887,1544,1544,1544,1544,0
20241029,171700,1295339887,1544,1544,1544,1544,0
20241029,171600,1295339887,1544,1544,1544,1544,0
20241029,171500,1295339887,1544,1544,1544,1544,0
20241029,171400,1295339887,1544,1544,1544,1544,0
20241029,171300,1295339887,1544,1544,1544,1544,0
20241029,171200,1295339887,1544,1544,1544,1544,0
20241029,171100,1295339887,1544,1544,1544,1544,0
20241029,171000,1295339887,1544,1544,1544,1544,0
20241029,170900,1295339887,1544,1544,1544,1544,0
20241029,170800,1295339887,1544,1544,1544,1544,0
20241029,170700,1295339887,1544,1544,1544,1544,0
20241029,170600,1295339887,1544,1544,1544,1544,0
20241029,170500,1295339887,1544,1544,1544,1544,0
20241029,170400,1295339887,1544,1544,1544,1544,0
20241029,170300,1295339887,1544,1544,1544,1544,0
20241029,170200,1295339887,1544,1544,1544,1544,0
20241029,170100,1295339887,1544,1544,1544,1544,0
20241029,170000,1295339887,1544,1544,1544,1544,20791
20241029,165900,1295339887,1544,1544,1544,1544,0
20241029,165800,1295339887,1544,1544,1544,1544,0
20241029,165700,1295339887,1544,1544,1544,1544,0
20241029,165600,1295339887,1544,1544,1544,1544,0
20241029,165500,1295339887,1544,1544,1544,1544,0
20241029,165400,1295339887,1544,1544,1544,1544,0
20241029,165300,1295339887,1544,1544,1544,1544,0
20241029,165200,1295339887,1544,1544,1544,1544,0
20241029,165100,1295339887,1544,1544,1544,1544,0
20241029,165000,1295339887,1544,1544,1544,1544,0
20241029,164900,1295339887,1544,1544,1544,1544,0
20241029,164800,1295339887,1544,1544,1544,1544,0
20241029,164700,1295339887,1544,1544,1544,1544,0
20241029,164600,1295339887,1544,1544,1544,1544,0
20241029,164500,1295339887,1544,1544,1544,1544,0
20241029,164400,1295339887,1544,1544,1544,1544,0
20241029,164300,1295339887,1544,1544,1544,1544,0
20241029,164200,1295339887,1544,1544,1544,1544,0
20241029,164100,1295339887,1544,1544,1544,1544,0
20241029,164000,1295339887,1544,1544,1544,1544,0
20241029,163900,1295339887,1544,1544,1544,1544,0
20241029,163800,1295339887,1544,1544,1544,1544,0
20241029,163700,1295339887,1544,1544,1544,1544,0
20241029,163600,1295339887,1544,1544,1544,1544,0
20241029,163500,1295339887,1544,1544,1544,1544,0
20241029,163400,1295339887,1544,1544,1544,1544,0
20241029,163300,1295339887,1544,1544,1544,1544,0
20241029,163200,1295339887,1544,1544,1544,1544,0
20241029,163100,1295339887,1544,1544,1544,1544,0
20241029,163000,1295339887,1544,1544,1544,1544,20791
20241029,162900,1295339887,1544,1544,1544,1544,0
20241029,162800,1295339887,1544,1544,1544,1544,0
20241029,162700,1295339887,1544,1544,1544,1544,0
20241029,162600,1295339887,1544,1544,1544,1544,0
20241029,162500,1295339887,1544,1544,1544,1544,0
20241029,162400,1295339887,1544,1544,1544,1544,0
20241029,162300,1295339887,1544,1544,1544,1544,0
20241029,162200,1295339887,1544,1544,1544,1544,0
20241029,162100,1295339887,1544,1544,1544,1544,0
20241029,162000,1295339887,1544,1544,1544,1544,0
20241029,161900,1295339887,1544,1544,1544,1544,0
20241029,161800,1295339887,1544,1544,1544,1544,0
20241029,161700,1295339887,1544,1544,1544,1544,0
20241029,161600,1295339887,1544,1544,1544,1544,0
20241029,161500,1295339887,1544,1544,1544,1544,0
20241029,161400,1295339887,1544,1544,1544,1544,0
20241029,161300,1295339887,1544,1544,1544,1544,0
20241029,161200,1295339887,1544,1544,1544,1544,0
20241029,161100,1295339887,1544,1544,1544,1544,0
20241029,161000,1295339887,1544,1544,1544,1544,0
20241029,160900,1295339887,1544,1544,1544,1544,0
20241029,160800,1295339887,1544,1544,1544,1544,0
20241029,160700,1295339887,1544,1544,1544,1544,0
20241029,160600,1295339887,1544,1544,1544,1544,0
20241029,160500,1295339887,1544,1544,1544,1544,0
20241029,160400,1295339887,1544,1544,1544,1544,0
20241029,160300,1295339887,1544,1544,1544,1544,0
20241029,160200,1295339887,1544,1544,1544,1544,0
20241029,160100,1295339887,1544,1544,1544,1544,0
20241029,160000,1295339887,1544,1544,1544,1544,20791
20241029,155900,1295339887,1544,1544,1544,1544,0
20241029,155800,1295339887,1544,1544,1544,1544,0
20241029,155700,1295339887,1544,1544,1544,1544,0
20241029,155600,1295339887,1544,1544,1544,1544,0
20241029,155500,1295339887,1544,1544,1544,1544,0
20241029,155400,1295339887,1544,1544,1544,1544,0
20241029,155300,1295339887,1544,1544,1544,1544,0
20241029,155200,1295339887,1544,1544,1544,1544,0
20241029,155100,1295339887,1544,1544,1544,1544,0
20241029,155000,1295339887,1544,1544,1544,1544,0
20241029,154900,1295339887,1544,1544,1544,1544,0
20241029,154800,1295339887,1544,1544,1544,1544,0
20241029,154700,1295339887,1544,1544,1544,1544,0
20241029,154600,1295339887,1544,1544,1544,1544,0
20241029,154500,1295339887,1544,1544,1544,1544,0
20241029,154400,1295339887,1544,1544,1544,1544,0
20241029,154300,1295339887,1544,1544,1544,1544,0
20241029,154200,1295339887,1544,1544,1544,1544,0
20241029,154100,1295339887,1544,1544,1544,1544,0
20241029,154000,1295339887,1544,1544,1544,1544,0
20241029,153900,1295339887,1544,1544,1544,1544,0
20241029,153800,1295339887,1544,1544,1544,1544,0
20241029,153700,1295339887,1544,1544,1544,1544,0
20241029,153600,1295339887,1544,1544,1544,1544,0
20241029,153500,1295339887,1544,1544,1544,1544,0
20241029,153400,1295339887,1544,1544,1544,1544,0
20241029,153300,1295339887,1544,1544,1544,1544,0
20241029,153200,1295339887,1544,1544,1544,1544,0
20241029,153100,1295339887,1544,1544,1544,1544,0
20241029,153000,1295339887,1544,1544,1544,1544,41582
20241029,152900,1263238583,1543,1543,1543,1543,0
20241029,152800,1263238583,1543,1543,1543,1543,0
20241029,152700,1263238583,1543,1543,1543,1543,0
20241029,152600,1263238583,1543,1543,1543,1543,0
20241029,152500,1263238583,1543,1543,1543,1543,0
20241029,152400,1263238583,1543,1543,1543,1543,0
20241029,152300,1263238583,1543,1543,1543,1543,0
20241029,152200,1263238583,1543,1543,1543,1543,0
20241029,152100,1263238583,1543,1543,1543,1543,0
20241029,152000,1263238583,1543,1543,1543,1543,0
20241029,151900,1263238583,1543,1543,1544,1543,13265
20241029,151800,1242760338,1542,1543,1543,1542,4354
20241029,151700,1236044470,1543,1543,1543,1543,1702
20241029,151600,1233418284,1543,1543,1543,1543,1485
20241029,151500,1231126929,1540,1545,1545,1540,655
20241029,151400,1230116534,1545,1540,1545,1539,2568
20241029,151300,1226162065,1540,1539,1540,1539,4660
20241029,151200,1218986120,1539,1539,1539,1539,515
20241029,151100,1218193535,1538,1537,1539,1537,230
20241029,151000,1217839865,1536,1537,1540,1536,3282
20241029,150900,1212794843,1536,1533,1536,1533,1943
20241029,150800,1209810716,1533,1536,1536,1533,2601
20241029,150700,1205823380,1533,1534,1534,1533,728
20241029,150600,1204706706,1536,1536,1537,1533,2470
20241029,150500,1200913102,1536,1535,1536,1534,3814
20241029,150400,1195058708,1535,1534,1535,1534,150
20241029,150300,1194828577,1532,1531,1532,1530,3977
20241029,150200,1188736935,1533,1534,1534,1533,117
20241029,150100,1188557557,1534,1534,1534,1534,402
20241029,150000,1187940889,1534,1536,1536,1534,2135
20241029,145900,1184664207,1536,1530,1537,1528,5693
20241029,145800,1175960754,1528,1536,1538,1528,11647
20241029,145700,1158133133,1538,1540,1540,1537,200
20241029,145600,1157825402,1534,1534,1534,1534,1150
20241029,145500,1156061302,1534,1534,1534,1533,4102
20241029,145400,1149772428,1532,1533,1533,1532,3000
20241029,145300,1145175964,1532,1537,1537,1532,6000
20241029,145200,1135967499,1536,1542,1542,1536,4240
20241029,145100,1129444903,1545,1542,1545,1542,108
20241029,145000,1129278347,1543,1546,1546,1543,1407
20241029,144900,1127106668,1543,1543,1543,1543,0
20241029,144800,1127106668,1543,1547,1547,1543,2978
20241029,144700,1122505664,1547,1546,1547,1546,322
20241029,144600,1122007783,1546,1547,1547,1546,90
20241029,144500,1121868563,1547,1546,1547,1546,123
20241029,144400,1121678391,1546,1546,1546,1546,200
20241029,144300,1121369191,1546,1548,1548,1545,240
20241029,144200,1120998052,1548,1548,1548,1548,31
20241029,144100,1120950064,1545,1545,1545,1545,748
20241029,144000,1119794404,1545,1548,1548,1545,938
20241029,143900,1118344807,1545,1547,1548,1545,289
20241029,143800,1117897833,1547,1545,1547,1545,90
20241029,143700,1117758779,1547,1545,1547,1545,90
20241029,143600,1117619727,1548,1548,1548,1548,1
20241029,143500,1117618179,1547,1547,1547,1547,269
20241029,143400,1117202036,1547,1547,1547,1547,1243
20241029,143300,1115279115,1547,1546,1547,1546,477
20241029,143200,1114541350,1546,1541,1546,1541,324
20241029,143100,1114040780,1544,1544,1545,1541,75
20241029,143000,1113924932,1544,1544,1545,1540,11689
20241029,142900,1095923559,1540,1546,1546,1540,9
20241029,142800,1095909672,1540,1547,1547,1540,18
20241029,142700,1095881851,1540,1547,1547,1540,168
20241029,142600,1095623110,1540,1542,1547,1540,175
20241029,142500,1095353575,1540,1540,1540,1540,1
20241029,142400,1095352035,1547,1547,1547,1547,0
20241029,142300,1095352035,1547,1546,1547,1539,39
20241029,142200,1095291740,1539,1539,1539,1539,520
20241029,142100,1094491460,1547,1547,1547,1538,20
20241029,142000,1094460619,1546,1546,1546,1546,901
20241029,141900,1093067673,1538,1539,1539,1538,1175
20241029,141800,1091259820,1540,1543,1543,1540,982
20241029,141700,1089746259,1547,1547,1547,1547,0
20241029,141600,1089746259,1547,1547,1547,1547,0
20241029,141500,1089746259,1547,1547,1547,1547,10
20241029,141400,1089730789,1547,1547,1547,1547,2
20241029,141300,1089727695,1546,1543,1546,1543,4
20241029,141200,1089721517,1542,1542,1542,1542,0
20241029,141100,1089721517,1542,1542,1542,1542,1
20241029,141000,1089719975,1548,1548,1548,1548,69
20241029,140900,1089613163,1539,1548,1548,1539,140
20241029,140800,1089396533,1548,1548,1548,1548,1
20241029,140700,1089394985,1548,1547,1548,1547,680
20241029,140600,1088342590,1547,1547,1547,1547,0
20241029,140500,1088342590,1547,1547,1547,1547,323
20241029,140400,1087842909,1547,1547,1547,1547,3
20241029,140300,1087838268,1547,1547,1547,1547,0
20241029,140200,1087838268,1547,1544,1547,1544,1510
20241029,140100,1085503465,1543,1543,1543,1543,118
20241029,140000,1085321391,1535,1540,1544,1535,1044
20241029,135900,1083716931,1540,1540,1540,1540,50
20241029,135800,1083639931,1540,1540,1540,1540,1
20241029,135700,1083638391,1540,1540,1540,1540,64
20241029,135600,1083539831,1535,1535,1536,1535,520
20241029,135500,1082741282,1533,1533,1533,1533,0
20241029,135400,1082741282,1533,1533,1533,1533,2000
20241029,135300,1079675282,1536,1540,1540,1533,6679
20241029,135200,1069420689,1540,1541,1541,1540,1061
20241029,135100,1067786232,1546,1546,1546,1546,0
20241029,135000,1067786232,1546,1546,1546,1546,68
20241029,134900,1067681104,1539,1540,1547,1539,1502
20241029,134800,1065368418,1547,1547,1547,1547,0
20241029,134700,1065368418,1547,1547,1547,1547,700
20241029,134600,1064285518,1547,1547,1547,1547,0
20241029,134500,1064285518,1547,1547,1547,1547,100
20241029,134400,1064130818,1547,1547,1547,1547,78
20241029,134300,1064010152,1547,1547,1547,1547,233
20241029,134200,1063649701,1538,1538,1538,1538,2
20241029,134100,1063646625,1551,1549,1551,1549,2471
20241029,134000,1059814131,1549,1543,1549,1536,4471
20241029,133900,1052924407,1551,1545,1551,1543,3550
20241029,133800,1047442605,1549,1549,1549,1549,0
20241029,133700,1047442605,1549,1544,1549,1544,401
20241029,133600,1046823456,1545,1543,1545,1543,818
20241029,133500,1045561242,1543,1543,1543,1543,160
20241029,133400,1045314362,1543,1545,1545,1543,158
20241029,133300,1045070564,1545,1540,1545,1540,1086
20241029,133200,1043396162,1540,1541,1541,1540,1693
20241029,133100,1040787916,1540,1541,1542,1540,10
20241029,133000,1040772506,1540,1541,1542,1540,69
20241029,132900,1040666176,1533,1540,1541,1533,5707
20241029,132800,1031902715,1541,1541,1541,1541,1
20241029,132700,1031901174,1542,1542,1542,1542,211
20241029,132600,1031575812,1542,1542,1542,1542,18
20241029,132500,1031548056,1542,1542,1542,1542,0
20241029,132400,1031548056,1542,1542,1542,1541,497
20241029,132300,1030781683,1542,1540,1542,1538,718
20241029,132200,1029677345,1540,1540,1540,1540,250
20241029,132100,1029292345,1540,1540,1540,1540,335
20241029,132000,1028776445,1540,1540,1540,1540,262
20241029,131900,1028372965,1540,1543,1543,1536,3907
20241029,131800,1022362406,1541,1542,1542,1541,100
20241029,131700,1022208256,1543,1549,1549,1535,20255
20241029,131600,990979127,1549,1551,1551,1549,4576
20241029,131500,983887183,1551,1551,1551,1551,1682
20241029,131400,981278401,1551,1551,1551,1551,1270
20241029,131300,979308631,1551,1557,1557,1551,11767
20241029,131200,961026665,1558,1558,1558,1558,41
20241029,131100,960962787,1558,1558,1558,1558,338
20241029,131000,960436183,1558,1558,1558,1558,100
20241029,130900,960280383,1558,1557,1558,1557,90
20241029,130800,960140252,1557,1557,1557,1557,10
20241029,130700,960124682,1558,1558,1558,1558,0
20241029,130600,960124682,1558,1555,1558,1555,339
20241029,130500,959597534,1555,1555,1555,1555,5348
20241029,130400,951281394,1555,1555,1555,1555,1
20241029,130300,951279839,1558,1556,1558,1555,602
20241029,130200,950343326,1558,1558,1558,1558,1
20241029,130100,950341768,1558,1558,1558,1558,0
20241029,130000,950341768,1558,1558,1558,1558,1
20241029,125900,950340210,1555,1559,1559,1555,4166
20241029,125800,943862072,1554,1555,1555,1554,2587
20241029,125700,939839840,1555,1560,1560,1555,1155
20241029,125600,938043810,1557,1557,1557,1556,15
20241029,125500,938020456,1557,1560,1560,1557,814
20241029,125400,936753055,1558,1560,1560,1558,1125
20241029,125300,934999301,1560,1559,1560,1559,569
20241029,125200,934112229,1560,1560,1560,1560,641
20241029,125100,933112269,1563,1563,1563,1563,2
20241029,125000,933109143,1564,1562,1564,1562,39
20241029,124900,933048223,1564,1562,1564,1562,28
20241029,124800,933004472,1563,1563,1563,1563,21
20241029,124700,932971649,1562,1561,1562,1559,2455
20241029,124600,929142019,1562,1562,1562,1562,0
20241029,124500,929142019,1562,1562,1562,1562,0
20241029,124400,929142019,1562,1562,1562,1562,1000
20241029,124300,927580019,1562,1561,1562,1558,15
20241029,124200,927556606,1562,1558,1562,1556,1793
20241029,124100,924761258,1560,1560,1560,1560,0
20241029,124000,924761258,1560,1560,1560,1560,0
20241029,123900,924761258,1560,1560,1560,1560,0
20241029,123800,924761258,1560,1560,1560,1560,0
20241029,123700,924761258,1560,1560,1560,1560,0
20241029,123600,924761258,1560,1560,1560,1560,800
20241029,123500,923513258,1559,1555,1559,1555,4665
20241029,123400,916259179,1556,1557,1557,1556,445
20241029,123300,915566649,1560,1558,1560,1558,1552
20241029,123200,913145633,1559,1560,1562,1559,402
20241029,123100,912518561,1560,1560,1560,1556,1716
20241029,123000,909846475,1560,1560,1560,1560,89
20241029,122900,909707635,1562,1561,1562,1561,172
20241029,122800,909438976,1561,1561,1561,1558,3951
20241029,122700,903274966,1561,1561,1561,1561,1653
20241029,122600,900694633,1562,1562,1562,1561,611
20241029,122500,899740262,1562,1560,1563,1560,895
20241029,122400,898342862,1560,1560,1561,1560,141
20241029,122300,898122864,1560,1558,1560,1558,282
20241029,122200,897683098,1558,1556,1558,1555,687
20241029,122100,896614600,1559,1559,1559,1559,3
20241029,122000,896609923,1559,1559,1559,1559,0
20241029,121900,896609923,1559,1555,1559,1553,5890
20241029,121800,887453680,1555,1557,1557,1555,3493
20241029,121700,882017683,1560,1560,1560,1560,0
20241029,121600,882017683,1560,1560,1560,1560,1
20241029,121500,882016123,1558,1560,1560,1558,2911
20241029,121400,877478721,1560,1560,1560,1560,5
20241029,121300,877470921,1560,1560,1560,1560,886
20241029,121200,876088761,1560,1560,1561,1560,2564
20241029,121100,872086799,1561,1556,1563,1554,6489
20241029,121000,861990858,1555,1558,1576,1552,19923
20241029,120900,830838597,1557,1555,1557,1555,3107
20241029,120800,826004574,1555,1555,1555,1555,200
20241029,120700,825693574,1556,1554,1556,1554,1000
20241029,120600,824138245,1554,1552,1554,1551,1109
20241029,120500,822415867,1551,1552,1552,1551,823
20241029,120400,821139393,1552,1554,1555,1552,711
20241029,120300,820035546,1554,1554,1554,1554,2000
20241029,120200,816927546,1556,1554,1556,1554,2719
20241029,120100,812699128,1554,1554,1554,1554,0
20241029,120000,812699128,1554,1554,1554,1554,0
20241029,115900,812699128,1554,1553,1555,1553,6537
20241029,115800,802540722,1552,1552,1552,1552,1000
20241029,115700,800988722,1553,1553,1553,1553,2
20241029,115600,800985616,1553,1551,1553,1550,111
20241029,115500,800813256,1553,1553,1553,1553,1
20241029,115400,800811703,1550,1550,1550,1550,0
20241029,115300,800811703,1550,1553,1553,1550,2
20241029,115200,800808600,1550,1550,1550,1550,234
20241029,115100,800445900,1549,1551,1551,1549,1003
20241029,115000,798891823,1553,1553,1553,1553,1
20241029,114900,798890270,1550,1550,1550,1550,0
20241029,114800,798890270,1550,1550,1550,1550,569
20241029,114700,798008320,1550,1550,1550,1550,350
20241029,114600,797465820,1550,1550,1550,1550,5674
20241029,114500,788671120,1549,1549,1549,1549,0
20241029,114400,788671120,1549,1550,1554,1549,614
20241029,114300,787719494,1550,1552,1552,1550,2395
20241029,114200,784005948,1552,1555,1555,1552,2172
20241029,114100,780635001,1555,1555,1555,1555,4
20241029,114000,780628781,1554,1554,1554,1552,127
20241029,113900,780431431,1552,1551,1555,1551,255
20241029,113800,780035746,1551,1555,1555,1551,5
20241029,113700,780027983,1551,1555,1556,1551,649
20241029,113600,779018811,1555,1553,1555,1551,3825
20241029,113500,773077308,1556,1555,1556,1555,1017
20241029,113400,771495673,1555,1557,1557,1555,133
20241029,113300,771288602,1556,1552,1557,1552,1612
20241029,113200,768782528,1553,1550,1553,1550,416
20241029,113100,768137714,1549,1553,1553,1549,3898
20241029,113000,762085881,1553,1555,1558,1553,2999
20241029,112900,757421128,1555,1553,1555,1549,3598
20241029,112800,751834158,1553,1553,1553,1553,2
20241029,112700,751831052,1548,1553,1553,1548,13186
20241029,112600,731354194,1553,1551,1553,1551,3689
20241029,112500,725628743,1551,1547,1551,1547,211
20241029,112400,725302292,1547,1547,1547,1547,1
20241029,112300,725300745,1551,1552,1552,1550,7515
20241029,112200,713645092,1552,1552,1552,1552,324
20241029,112100,713142244,1552,1551,1552,1551,1237
20241029,112000,711223604,1545,1553,1553,1545,1857
20241029,111900,708345486,1553,1548,1553,1548,1998
20241029,111800,705248701,1548,1548,1548,1548,0
20241029,111700,705248701,1548,1547,1548,1543,3359
20241029,111600,700063302,1548,1546,1548,1546,3217
20241029,111500,695087971,1546,1545,1546,1545,710
20241029,111400,693991011,1545,1539,1545,1539,3335
20241029,111300,688847891,1539,1539,1539,1539,2
20241029,111200,688844813,1538,1539,1539,1538,1076
20241029,111100,687189818,1540,1540,1540,1539,867
20241029,111000,685855387,1539,1538,1539,1538,2385
20241029,110900,682186745,1538,1538,1538,1538,0
20241029,110800,682186745,1538,1538,1538,1538,1
20241029,110700,682185207,1538,1538,1538,1538,2108
20241029,110600,678943103,1538,1538,1538,1538,1000
20241029,110500,677405103,1538,1538,1538,1538,0
20241029,110400,677405103,1538,1538,1538,1538,1
20241029,110300,677403565,1531,1533,1533,1531,1524
20241029,110200,675069904,1534,1538,1539,1534,12
20241029,110100,675051451,1532,1534,1534,1532,41
20241029,110000,674988636,1538,1535,1538,1535,102
20241029,105900,674831763,1536,1536,1536,1536,1
20241029,105800,674830227,1536,1536,1536,1536,0
20241029,105700,674830227,1536,1537,1537,1536,3
20241029,105600,674825618,1538,1539,1539,1535,233
20241029,105500,674467067,1539,1534,1539,1531,2001
20241029,105400,671403383,1533,1534,1534,1533,1065
20241029,105300,669770737,1533,1533,1533,1533,0
20241029,105200,669770737,1533,1539,1539,1533,140
20241029,105100,669556108,1539,1537,1539,1534,23
20241029,105000,669520784,1537,1538,1540,1537,935
20241029,104900,668081372,1538,1533,1538,1533,3214
20241029,104800,663148703,1533,1533,1533,1533,0
20241029,104700,663148703,1533,1533,1533,1532,1504
20241029,104600,660844571,1533,1533,1533,1533,0
20241029,104500,660844571,1533,1533,1533,1533,195
20241029,104400,660545636,1534,1534,1534,1534,30
20241029,104300,660499616,1534,1538,1538,1534,3313
20241029,104200,655414072,1535,1536,1536,1535,1382
20241029,104100,653291908,1536,1536,1536,1536,500
20241029,104000,652523908,1537,1539,1539,1536,558
20241029,103900,651666349,1539,1542,1542,1538,1537
20241029,103800,649300901,1539,1540,1540,1539,632
20241029,103700,648327710,1540,1543,1543,1540,114
20241029,103600,648151847,1541,1541,1543,1541,3850
20241029,103500,642218097,1540,1542,1544,1540,109
20241029,103400,642050111,1544,1537,1544,1537,403
20241029,103300,641428586,1537,1537,1537,1537,0
20241029,103200,641428586,1537,1541,1541,1537,7967
20241029,103100,629157946,1540,1544,1546,1540,3721
20241029,103000,623417463,1544,1540,1544,1540,3392
20241029,102900,618184065,1540,1540,1540,1540,341
20241029,102800,617658925,1540,1538,1540,1538,1065
20241029,102700,616020874,1535,1533,1535,1533,5542
20241029,102600,607515436,1533,1534,1536,1533,6702
20241029,102500,597229449,1533,1533,1533,1533,820
20241029,102400,595972389,1533,1530,1533,1530,2
20241029,102300,595969326,1530,1530,1530,1530,9
20241029,102200,595955556,1533,1531,1533,1531,557
20241029,102100,595102240,1529,1530,1530,1529,2999
20241029,102000,590514269,1530,1530,1530,1530,500
20241029,101900,589749269,1530,1530,1530,1530,1000
20241029,101800,588219269,1530,1530,1530,1530,380
20241029,101700,587637869,1530,1532,1532,1530,4392
20241029,101600,580915106,1534,1534,1534,1534,107
20241029,101500,580750968,1532,1534,1534,1530,675
20241029,101400,579718158,1530,1530,1530,1530,148
20241029,101300,579491718,1530,1530,1530,1530,0
20241029,101200,579491718,1530,1530,1530,1530,840
20241029,101100,578206518,1530,1535,1535,1530,1151
20241029,101000,576440378,1539,1539,1539,1539,31
20241029,100900,576392669,1535,1532,1535,1532,14375
20241029,100800,554339351,1532,1533,1533,1532,1484
20241029,100700,552065563,1532,1525,1532,1525,2692
20241029,100600,547951226,1524,1523,1524,1522,7602
20241029,100500,536379807,1524,1525,1525,1524,568
20241029,100400,535514025,1525,1524,1525,1524,1635
20241029,100300,533021748,1524,1524,1525,1524,722
20241029,100200,531921377,1524,1524,1524,1524,0
20241029,100100,531921377,1524,1524,1524,1524,10
20241029,100000,531906137,1522,1522,1522,1522,49
20241029,095900,531831559,1525,1525,1525,1525,1
20241029,095800,531830034,1520,1520,1520,1520,0
20241029,095700,531830034,1520,1525,1525,1520,57
20241029,095600,531743114,1525,1525,1525,1525,313
20241029,095500,531265789,1525,1525,1525,1525,851
20241029,095400,529968014,1526,1521,1526,1519,3635
20241029,095300,524442116,1525,1521,1525,1521,6
20241029,095200,524432970,1521,1521,1521,1521,3
20241029,095100,524428407,1521,1520,1521,1520,767
20241029,095000,523262127,1521,1524,1524,1521,9661
20241029,094900,508559697,1525,1525,1525,1525,100
20241029,094800,508407197,1524,1524,1524,1524,0
20241029,094700,508407197,1524,1524,1524,1524,0
20241029,094600,508407197,1524,1524,1524,1524,138
20241029,094500,508196885,1522,1523,1523,1522,540
20241029,094400,507374662,1523,1523,1523,1523,89
20241029,094300,507239115,1523,1524,1524,1523,311
20241029,094200,506765452,1524,1523,1524,1523,47
20241029,094100,506693840,1524,1524,1524,1523,2132
20241029,094000,503445261,1523,1522,1523,1522,386
20241029,093900,502857748,1522,1523,1523,1522,1105
20241029,093800,501175833,1523,1522,1523,1522,165
20241029,093700,500924603,1522,1522,1522,1522,413
20241029,093600,500296017,1523,1524,1524,1523,132
20241029,093500,500094978,1525,1523,1525,1523,90
20241029,093400,499957906,1526,1525,1526,1525,722
20241029,093300,498856655,1524,1524,1524,1524,0
20241029,093200,498856655,1524,1522,1524,1522,50
20241029,093100,498780515,1521,1520,1521,1520,1324
20241029,093000,496767535,1520,1520,1521,1520,1410
20241029,092900,494624135,1520,1520,1526,1520,213
20241029,092800,494299109,1521,1523,1526,1521,294
20241029,092700,493851336,1523,1522,1523,1520,60
20241029,092600,493759996,1522,1522,1522,1522,174
20241029,092500,493495168,1522,1523,1523,1522,615
20241029,092400,492558573,1523,1523,1523,1522,6825
20241029,092300,482170270,1526,1520,1526,1518,9693
20241029,092200,467424052,1520,1522,1522,1520,3854
20241029,092100,461564262,1520,1520,1521,1520,2003
20241029,092000,458519602,1519,1518,1519,1518,2335
20241029,091900,454973685,1518,1520,1520,1518,1165
20241029,091800,453203879,1520,1516,1521,1516,1785
20241029,091700,450490939,1516,1523,1523,1515,14013
20241029,091600,429244032,1522,1516,1522,1516,10579
20241029,091500,413173827,1512,1512,1513,1512,4391
20241029,091400,406534602,1511,1512,1513,1511,3427
20241029,091300,401351693,1512,1518,1518,1512,2087
20241029,091200,398191589,1517,1511,1517,1507,4116
20241029,091100,391961879,1507,1505,1511,1505,5461
20241029,091000,383736918,1505,1504,1506,1503,5166
20241029,090900,375966081,1506,1509,1509,1501,46487
20241029,090800,306035624,1507,1518,1518,1507,51889
20241029,090700,227652409,1517,1519,1519,1516,13249
20241029,090600,207558232,1519,1529,1532,1519,10229
20241029,090500,191990392,1529,1539,1539,1529,1404
20241029,090400,189839293,1535,1539,1539,1535,523
20241029,090300,189034595,1539,1539,1546,1539,10677
20241029,090200,172599614,1539,1528,1548,1528,21513
20241029,090100,139533883,1530,1518,1534,1518,3681
20241029,090000,133925649,1517,1526,1528,1513,86034