KissMeData/052420/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193600,1650492750,1717,1717,1717,1717,11696
20241030,193500,1650492750,1717,1717,1717,1717,0
20241030,193400,1650492750,1717,1717,1717,1717,0
20241030,193300,1650492750,1717,1717,1717,1717,0
20241030,193200,1650492750,1717,1717,1717,1717,0
20241030,193100,1650492750,1717,1717,1717,1717,0
20241030,193000,1650492750,1717,1717,1717,1717,0
20241030,192900,1650492750,1717,1717,1717,1717,0
20241030,192800,1650492750,1717,1717,1717,1717,0
20241030,192700,1650492750,1717,1717,1717,1717,0
20241030,192600,1650492750,1717,1717,1717,1717,0
20241030,192500,1650492750,1717,1717,1717,1717,0
20241030,192400,1650492750,1717,1717,1717,1717,0
20241030,192300,1650492750,1717,1717,1717,1717,0
20241030,192200,1650492750,1717,1717,1717,1717,0
20241030,192100,1650492750,1717,1717,1717,1717,0
20241030,192000,1650492750,1717,1717,1717,1717,0
20241030,191900,1650492750,1717,1717,1717,1717,0
20241030,191800,1650492750,1717,1717,1717,1717,0
20241030,191700,1650492750,1717,1717,1717,1717,0
20241030,191600,1650492750,1717,1717,1717,1717,0
20241030,191500,1650492750,1717,1717,1717,1717,0
20241030,191400,1650492750,1717,1717,1717,1717,0
20241030,191300,1650492750,1717,1717,1717,1717,0
20241030,191200,1650492750,1717,1717,1717,1717,0
20241030,191100,1650492750,1717,1717,1717,1717,0
20241030,191000,1650492750,1717,1717,1717,1717,0
20241030,190900,1650492750,1717,1717,1717,1717,0
20241030,190800,1650492750,1717,1717,1717,1717,0
20241030,190700,1650492750,1717,1717,1717,1717,0
20241030,190600,1650492750,1717,1717,1717,1717,11696
20241030,190500,1650492750,1717,1717,1717,1717,0
20241030,190400,1650492750,1717,1717,1717,1717,0
20241030,190300,1650492750,1717,1717,1717,1717,0
20241030,190200,1650492750,1717,1717,1717,1717,0
20241030,190100,1650492750,1717,1717,1717,1717,0
20241030,190000,1650492750,1717,1717,1717,1717,0
20241030,185900,1650492750,1717,1717,1717,1717,0
20241030,185800,1650492750,1717,1717,1717,1717,0
20241030,185700,1650492750,1717,1717,1717,1717,0
20241030,185600,1650492750,1717,1717,1717,1717,0
20241030,185500,1650492750,1717,1717,1717,1717,0
20241030,185400,1650492750,1717,1717,1717,1717,0
20241030,185300,1650492750,1717,1717,1717,1717,0
20241030,185200,1650492750,1717,1717,1717,1717,0
20241030,185100,1650492750,1717,1717,1717,1717,0
20241030,185000,1650492750,1717,1717,1717,1717,0
20241030,184900,1650492750,1717,1717,1717,1717,0
20241030,184800,1650492750,1717,1717,1717,1717,0
20241030,184700,1650492750,1717,1717,1717,1717,0
20241030,184600,1650492750,1717,1717,1717,1717,0
20241030,184500,1650492750,1717,1717,1717,1717,0
20241030,184400,1650492750,1717,1717,1717,1717,0
20241030,184300,1650492750,1717,1717,1717,1717,0
20241030,184200,1650492750,1717,1717,1717,1717,0
20241030,184100,1650492750,1717,1717,1717,1717,0
20241030,184000,1650492750,1717,1717,1717,1717,0
20241030,183900,1650492750,1717,1717,1717,1717,0
20241030,183800,1650492750,1717,1717,1717,1717,0
20241030,183700,1650492750,1717,1717,1717,1717,0
20241030,183600,1650492750,1717,1717,1717,1717,11696
20241030,183500,1650492750,1717,1717,1717,1717,0
20241030,183400,1650492750,1717,1717,1717,1717,0
20241030,183300,1650492750,1717,1717,1717,1717,0
20241030,183200,1650492750,1717,1717,1717,1717,0
20241030,183100,1650492750,1717,1717,1717,1717,0
20241030,183000,1650492750,1717,1717,1717,1717,0
20241030,182900,1650492750,1717,1717,1717,1717,0
20241030,182800,1650492750,1717,1717,1717,1717,0
20241030,182700,1650492750,1717,1717,1717,1717,0
20241030,182600,1650492750,1717,1717,1717,1717,0
20241030,182500,1650492750,1717,1717,1717,1717,0
20241030,182400,1650492750,1717,1717,1717,1717,0
20241030,182300,1650492750,1717,1717,1717,1717,0
20241030,182200,1650492750,1717,1717,1717,1717,0
20241030,182100,1650492750,1717,1717,1717,1717,0
20241030,182000,1650492750,1717,1717,1717,1717,0
20241030,181900,1650492750,1717,1717,1717,1717,0
20241030,181800,1650492750,1717,1717,1717,1717,0
20241030,181700,1650492750,1717,1717,1717,1717,0
20241030,181600,1650492750,1717,1717,1717,1717,0
20241030,181500,1650492750,1717,1717,1717,1717,0
20241030,181400,1650492750,1717,1717,1717,1717,0
20241030,181300,1650492750,1717,1717,1717,1717,0
20241030,181200,1650492750,1717,1717,1717,1717,0
20241030,181100,1650492750,1717,1717,1717,1717,0
20241030,181000,1650492750,1717,1717,1717,1717,0
20241030,180900,1650492750,1717,1717,1717,1717,0
20241030,180800,1650492750,1717,1717,1717,1717,0
20241030,180700,1650492750,1717,1717,1717,1717,0
20241030,180600,1650492750,1717,1717,1717,1717,11696
20241030,180500,1650492750,1717,1717,1717,1717,0
20241030,180400,1650492750,1717,1717,1717,1717,0
20241030,180300,1650492750,1717,1717,1717,1717,0
20241030,180200,1650492750,1717,1717,1717,1717,0
20241030,180100,1650492750,1717,1717,1717,1717,0
20241030,180000,1650492750,1717,1717,1717,1717,0
20241030,175900,1650492750,1717,1717,1717,1717,0
20241030,175800,1650492750,1717,1717,1717,1717,0
20241030,175700,1650492750,1717,1717,1717,1717,0
20241030,175600,1650492750,1717,1717,1717,1717,0
20241030,175500,1650492750,1717,1717,1717,1717,0
20241030,175400,1650492750,1717,1717,1717,1717,0
20241030,175300,1650492750,1717,1717,1717,1717,0
20241030,175200,1650492750,1717,1717,1717,1717,0
20241030,175100,1650492750,1717,1717,1717,1717,0
20241030,175000,1650492750,1717,1717,1717,1717,0
20241030,174900,1650492750,1717,1717,1717,1717,0
20241030,174800,1650492750,1717,1717,1717,1717,0
20241030,174700,1650492750,1717,1717,1717,1717,0
20241030,174600,1650492750,1717,1717,1717,1717,0
20241030,174500,1650492750,1717,1717,1717,1717,0
20241030,174400,1650492750,1717,1717,1717,1717,0
20241030,174300,1650492750,1717,1717,1717,1717,0
20241030,174200,1650492750,1717,1717,1717,1717,0
20241030,174100,1650492750,1717,1717,1717,1717,0
20241030,174000,1650492750,1717,1717,1717,1717,0
20241030,173900,1650492750,1717,1717,1717,1717,0
20241030,173800,1650492750,1717,1717,1717,1717,0
20241030,173700,1650492750,1717,1717,1717,1717,0
20241030,173600,1650492750,1717,1717,1717,1717,11696
20241030,173500,1650492750,1717,1717,1717,1717,0
20241030,173400,1650492750,1717,1717,1717,1717,0
20241030,173300,1650492750,1717,1717,1717,1717,0
20241030,173200,1650492750,1717,1717,1717,1717,0
20241030,173100,1650492750,1717,1717,1717,1717,0
20241030,173000,1650492750,1717,1717,1717,1717,0
20241030,172900,1650492750,1717,1717,1717,1717,0
20241030,172800,1650492750,1717,1717,1717,1717,0
20241030,172700,1650492750,1717,1717,1717,1717,0
20241030,172600,1650492750,1717,1717,1717,1717,0
20241030,172500,1650492750,1717,1717,1717,1717,0
20241030,172400,1650492750,1717,1717,1717,1717,0
20241030,172300,1650492750,1717,1717,1717,1717,0
20241030,172200,1650492750,1717,1717,1717,1717,0
20241030,172100,1650492750,1717,1717,1717,1717,0
20241030,172000,1650492750,1717,1717,1717,1717,0
20241030,171900,1650492750,1717,1717,1717,1717,0
20241030,171800,1650492750,1717,1717,1717,1717,0
20241030,171700,1650492750,1717,1717,1717,1717,0
20241030,171600,1650492750,1717,1717,1717,1717,0
20241030,171500,1650492750,1717,1717,1717,1717,0
20241030,171400,1650492750,1717,1717,1717,1717,0
20241030,171300,1650492750,1717,1717,1717,1717,0
20241030,171200,1650492750,1717,1717,1717,1717,0
20241030,171100,1650492750,1717,1717,1717,1717,0
20241030,171000,1650492750,1717,1717,1717,1717,0
20241030,170900,1650492750,1717,1717,1717,1717,0
20241030,170800,1650492750,1717,1717,1717,1717,0
20241030,170700,1650492750,1717,1717,1717,1717,0
20241030,170600,1650492750,1717,1717,1717,1717,11696
20241030,170500,1650492750,1717,1717,1717,1717,0
20241030,170400,1650492750,1717,1717,1717,1717,0
20241030,170300,1650492750,1717,1717,1717,1717,0
20241030,170200,1650492750,1717,1717,1717,1717,0
20241030,170100,1650492750,1717,1717,1717,1717,0
20241030,170000,1650492750,1717,1717,1717,1717,0
20241030,165900,1650492750,1717,1717,1717,1717,0
20241030,165800,1650492750,1717,1717,1717,1717,0
20241030,165700,1650492750,1717,1717,1717,1717,0
20241030,165600,1650492750,1717,1717,1717,1717,0
20241030,165500,1650492750,1717,1717,1717,1717,0
20241030,165400,1650492750,1717,1717,1717,1717,0
20241030,165300,1650492750,1717,1717,1717,1717,0
20241030,165200,1650492750,1717,1717,1717,1717,0
20241030,165100,1650492750,1717,1717,1717,1717,0
20241030,165000,1650492750,1717,1717,1717,1717,0
20241030,164900,1650492750,1717,1717,1717,1717,0
20241030,164800,1650492750,1717,1717,1717,1717,0
20241030,164700,1650492750,1717,1717,1717,1717,0
20241030,164600,1650492750,1717,1717,1717,1717,0
20241030,164500,1650492750,1717,1717,1717,1717,0
20241030,164400,1650492750,1717,1717,1717,1717,0
20241030,164300,1650492750,1717,1717,1717,1717,0
20241030,164200,1650492750,1717,1717,1717,1717,0
20241030,164100,1650492750,1717,1717,1717,1717,0
20241030,164000,1650492750,1717,1717,1717,1717,0
20241030,163900,1650492750,1717,1717,1717,1717,0
20241030,163800,1650492750,1717,1717,1717,1717,0
20241030,163700,1650492750,1717,1717,1717,1717,0
20241030,163600,1650492750,1717,1717,1717,1717,11696
20241030,163500,1650492750,1717,1717,1717,1717,0
20241030,163400,1650492750,1717,1717,1717,1717,0
20241030,163300,1650492750,1717,1717,1717,1717,0
20241030,163200,1650492750,1717,1717,1717,1717,0
20241030,163100,1650492750,1717,1717,1717,1717,0
20241030,163000,1650492750,1717,1717,1717,1717,0
20241030,162900,1650492750,1717,1717,1717,1717,0
20241030,162800,1650492750,1717,1717,1717,1717,0
20241030,162700,1650492750,1717,1717,1717,1717,0
20241030,162600,1650492750,1717,1717,1717,1717,0
20241030,162500,1650492750,1717,1717,1717,1717,0
20241030,162400,1650492750,1717,1717,1717,1717,0
20241030,162300,1650492750,1717,1717,1717,1717,0
20241030,162200,1650492750,1717,1717,1717,1717,0
20241030,162100,1650492750,1717,1717,1717,1717,0
20241030,162000,1650492750,1717,1717,1717,1717,0
20241030,161900,1650492750,1717,1717,1717,1717,0
20241030,161800,1650492750,1717,1717,1717,1717,0
20241030,161700,1650492750,1717,1717,1717,1717,0
20241030,161600,1650492750,1717,1717,1717,1717,0
20241030,161500,1650492750,1717,1717,1717,1717,0
20241030,161400,1650492750,1717,1717,1717,1717,0
20241030,161300,1650492750,1717,1717,1717,1717,0
20241030,161200,1650492750,1717,1717,1717,1717,0
20241030,161100,1650492750,1717,1717,1717,1717,0
20241030,161000,1650492750,1717,1717,1717,1717,0
20241030,160900,1650492750,1717,1717,1717,1717,0
20241030,160800,1650492750,1717,1717,1717,1717,0
20241030,160700,1650492750,1717,1717,1717,1717,0
20241030,160600,1650492750,1717,1717,1717,1717,11696
20241030,160500,1650492750,1717,1717,1717,1717,0
20241030,160400,1650492750,1717,1717,1717,1717,0
20241030,160300,1650492750,1717,1717,1717,1717,0
20241030,160200,1650492750,1717,1717,1717,1717,0
20241030,160100,1650492750,1717,1717,1717,1717,0
20241030,160000,1650492750,1717,1717,1717,1717,0
20241030,155900,1650492750,1717,1717,1717,1717,0
20241030,155800,1650492750,1717,1717,1717,1717,0
20241030,155700,1650492750,1717,1717,1717,1717,0
20241030,155600,1650492750,1717,1717,1717,1717,0
20241030,155500,1650492750,1717,1717,1717,1717,0
20241030,155400,1650492750,1717,1717,1717,1717,0
20241030,155300,1650492750,1717,1717,1717,1717,0
20241030,155200,1650492750,1717,1717,1717,1717,0
20241030,155100,1650492750,1717,1717,1717,1717,0
20241030,155000,1650492750,1717,1717,1717,1717,0
20241030,154900,1650492750,1717,1717,1717,1717,0
20241030,154800,1650492750,1717,1717,1717,1717,0
20241030,154700,1650492750,1717,1717,1717,1717,0
20241030,154600,1650492750,1717,1717,1717,1717,0
20241030,154500,1650492750,1717,1717,1717,1717,0
20241030,154400,1650492750,1717,1717,1717,1717,0
20241030,154300,1650492750,1717,1717,1717,1717,0
20241030,154200,1650492750,1717,1717,1717,1717,0
20241030,154100,1650492750,1717,1717,1717,1717,0
20241030,154000,1650492750,1717,1717,1717,1717,0
20241030,153900,1650492750,1717,1717,1717,1717,0
20241030,153800,1650492750,1717,1717,1717,1717,0
20241030,153700,1650492750,1717,1717,1717,1717,0
20241030,153600,1650492750,1717,1717,1717,1717,11696
20241030,153500,1650492750,1717,1717,1717,1717,0
20241030,153400,1650492750,1717,1717,1717,1717,0
20241030,153300,1650492750,1717,1717,1717,1717,0
20241030,153200,1650492750,1717,1717,1717,1717,0
20241030,153100,1650492750,1717,1717,1717,1717,0
20241030,153000,1650492750,1717,1717,1717,1717,11696
20241030,152900,1630410718,1723,1723,1723,1723,0
20241030,152800,1630410718,1723,1723,1723,1723,0
20241030,152700,1630410718,1723,1723,1723,1723,0
20241030,152600,1630410718,1723,1723,1723,1723,0
20241030,152500,1630410718,1723,1723,1723,1723,0
20241030,152400,1630410718,1723,1723,1723,1723,0
20241030,152300,1630410718,1723,1723,1723,1723,0
20241030,152200,1630410718,1723,1723,1723,1723,0
20241030,152100,1630410718,1723,1723,1723,1723,0
20241030,152000,1630410718,1723,1723,1723,1723,0
20241030,151900,1630410718,1723,1723,1724,1721,10276
20241030,151800,1612705411,1723,1722,1723,1720,3256
20241030,151700,1607098128,1721,1719,1721,1719,1265
20241030,151600,1604923163,1719,1719,1719,1719,3980
20241030,151500,1598081543,1719,1720,1720,1717,12156
20241030,151400,1577191563,1720,1724,1724,1720,912
20241030,151300,1575622210,1724,1725,1725,1724,115
20241030,151200,1575423850,1725,1722,1725,1720,1208
20241030,151100,1573343994,1722,1721,1722,1720,3726
20241030,151000,1566930268,1721,1722,1722,1721,7047
20241030,150900,1554801674,1722,1722,1723,1722,2102
20241030,150800,1551182028,1723,1723,1723,1723,99
20241030,150700,1551011451,1723,1724,1725,1722,2094
20241030,150600,1547404469,1724,1725,1725,1723,4830
20241030,150500,1539082035,1725,1725,1725,1724,182
20241030,150400,1538768235,1726,1724,1726,1724,557
20241030,150300,1537807964,1726,1726,1726,1724,479
20241030,150200,1536981224,1724,1727,1727,1724,37
20241030,150100,1536917430,1723,1726,1726,1723,4027
20241030,150000,1529972229,1727,1729,1729,1725,3255
20241030,145900,1524349194,1729,1725,1729,1725,14585
20241030,145800,1499156488,1723,1725,1725,1723,1196
20241030,145700,1497093952,1725,1723,1725,1723,2512
20241030,145600,1492765763,1723,1726,1726,1723,927
20241030,145500,1491168461,1721,1726,1726,1721,21346
20241030,145400,1454389408,1727,1724,1727,1724,4087
20241030,145300,1447336928,1724,1725,1725,1724,4061
20241030,145200,1440335734,1725,1725,1725,1725,940
20241030,145100,1438714234,1725,1725,1725,1725,190
20241030,145000,1438386484,1725,1724,1726,1724,205
20241030,144900,1438032905,1725,1725,1726,1725,37
20241030,144800,1437969079,1725,1722,1726,1721,3332
20241030,144700,1432223688,1726,1723,1726,1722,2812
20241030,144600,1427375168,1723,1723,1724,1721,1721
20241030,144500,1424410229,1723,1723,1723,1721,1455
20241030,144400,1421905966,1723,1722,1723,1721,444
20241030,144300,1421141699,1722,1722,1722,1721,900
20241030,144200,1419592263,1722,1723,1723,1721,428
20241030,144100,1418855405,1722,1723,1723,1722,5890
20241030,144000,1408711874,1723,1723,1723,1722,3113
20241030,143900,1403349673,1722,1722,1722,1722,2904
20241030,143800,1398348985,1723,1722,1723,1722,213
20241030,143700,1397981987,1723,1723,1723,1722,2670
20241030,143600,1393382377,1723,1723,1724,1723,675
20241030,143500,1392219329,1724,1724,1724,1724,4
20241030,143400,1392212433,1723,1722,1724,1722,781
20241030,143300,1390867107,1722,1723,1724,1722,9004
20241030,143200,1375353782,1724,1724,1724,1724,248
20241030,143100,1374926230,1723,1724,1724,1723,751
20241030,143000,1373632106,1724,1723,1724,1723,208
20241030,142900,1373273686,1723,1724,1724,1723,1803
20241030,142800,1370165367,1725,1724,1725,1724,873
20241030,142700,1368660313,1724,1724,1724,1723,8732
20241030,142600,1353613830,1723,1723,1724,1723,898
20241030,142500,1352066476,1723,1723,1723,1723,50
20241030,142400,1351980326,1723,1724,1724,1722,1887
20241030,142300,1348729523,1723,1725,1725,1723,596
20241030,142200,1347701725,1726,1726,1726,1726,15
20241030,142100,1347675835,1727,1726,1727,1726,101
20241030,142000,1347501508,1727,1726,1727,1726,3286
20241030,141900,1341828786,1727,1727,1727,1727,3080
20241030,141800,1336509626,1727,1726,1727,1726,253
20241030,141700,1336072896,1727,1726,1727,1726,1417
20241030,141600,1333627152,1726,1726,1727,1725,1003
20241030,141500,1331895973,1726,1726,1727,1726,1654
20241030,141400,1329041167,1727,1726,1727,1726,1180
20241030,141300,1327004485,1726,1726,1726,1724,1923
20241030,141200,1323687299,1727,1726,1727,1726,957
20241030,141100,1322035515,1726,1726,1726,1726,100
20241030,141000,1321862915,1726,1726,1727,1726,1264
20241030,140900,1319681249,1727,1726,1727,1726,3896
20241030,140800,1312952858,1726,1727,1727,1726,347
20241030,140700,1312353934,1726,1726,1726,1726,1986
20241030,140600,1308926098,1724,1724,1724,1722,15001
20241030,140500,1283077090,1726,1725,1726,1725,2313
20241030,140400,1279084853,1726,1725,1726,1725,841
20241030,140300,1277633920,1726,1726,1726,1726,0
20241030,140200,1277633920,1726,1723,1726,1723,3903
20241030,140100,1270900827,1724,1724,1724,1723,5000
20241030,140000,1262280927,1724,1722,1724,1722,585
20241030,135900,1261272947,1723,1721,1723,1721,47
20241030,135800,1261192056,1722,1722,1724,1722,3460
20241030,135700,1255233920,1724,1724,1724,1724,1752
20241030,135600,1252213472,1724,1721,1724,1720,3292
20241030,135500,1246548223,1722,1726,1726,1722,3222
20241030,135400,1240999913,1725,1725,1725,1725,891
20241030,135300,1239462938,1725,1725,1725,1720,1679
20241030,135200,1236569958,1725,1725,1725,1725,100
20241030,135100,1236397458,1726,1726,1726,1720,6585
20241030,135000,1225047828,1726,1726,1726,1722,3168
20241030,134900,1219581314,1724,1725,1725,1722,5628
20241030,134800,1209879265,1727,1725,1727,1725,1004
20241030,134700,1208145365,1727,1726,1727,1726,1666
20241030,134600,1205268216,1727,1726,1727,1725,4368
20241030,134500,1197726876,1726,1724,1726,1724,1490
20241030,134400,1195158086,1726,1724,1726,1724,1802
20241030,134300,1192051434,1727,1726,1727,1726,317
20241030,134200,1191504085,1727,1725,1727,1724,3124
20241030,134100,1186115552,1726,1725,1726,1724,6499
20241030,134000,1174901289,1725,1725,1725,1725,624
20241030,133900,1173824889,1724,1726,1726,1724,7590
20241030,133800,1160736285,1726,1726,1727,1725,154
20241030,133700,1160470486,1726,1724,1726,1724,7195
20241030,133600,1148055139,1725,1720,1725,1720,983
20241030,133500,1146360564,1723,1723,1723,1717,1237
20241030,133400,1144230135,1723,1720,1723,1720,1235
20241030,133300,1142103108,1720,1720,1720,1719,3601
20241030,133200,1135909488,1719,1717,1719,1715,5198
20241030,133100,1126985922,1716,1716,1717,1716,816
20241030,133000,1125585664,1716,1716,1716,1716,776
20241030,132900,1124254048,1715,1713,1715,1713,151
20241030,132800,1123995185,1713,1714,1714,1713,4192
20241030,132700,1116813881,1714,1714,1714,1714,264
20241030,132600,1116361385,1714,1713,1714,1713,1459
20241030,132500,1113861460,1714,1719,1719,1714,3771
20241030,132400,1107394197,1717,1720,1720,1717,2234
20241030,132300,1103558373,1719,1720,1720,1719,2273
20241030,132200,1099651073,1720,1720,1720,1720,2
20241030,132100,1099647633,1719,1718,1719,1718,148
20241030,132000,1099393367,1720,1720,1720,1718,83
20241030,131900,1099250767,1719,1720,1720,1719,1608
20241030,131800,1096485612,1720,1720,1720,1720,4
20241030,131700,1096478732,1720,1719,1720,1719,1035
20241030,131600,1094699080,1718,1719,1719,1718,432
20241030,131500,1093956897,1720,1718,1720,1718,1835
20241030,131400,1090804363,1720,1718,1720,1718,119
20241030,131300,1090599913,1720,1719,1720,1719,63
20241030,131200,1090491565,1718,1720,1720,1718,2798
20241030,131100,1085682700,1720,1720,1720,1720,654
20241030,131000,1084557820,1720,1720,1720,1720,1000
20241030,130900,1082837820,1723,1722,1723,1720,1717
20241030,130800,1079883181,1722,1722,1722,1722,8
20241030,130700,1079869405,1722,1723,1723,1721,1060
20241030,130600,1078043485,1723,1723,1723,1723,0
20241030,130500,1078043485,1723,1720,1723,1720,1798
20241030,130400,1074950917,1722,1722,1722,1720,1382
20241030,130300,1072571497,1722,1722,1722,1722,16
20241030,130200,1072543945,1723,1722,1723,1721,522
20241030,130100,1071645557,1722,1723,1723,1721,761
20241030,130000,1070334819,1723,1720,1723,1720,537
20241030,125900,1069411142,1720,1723,1723,1720,118
20241030,125800,1069208038,1723,1723,1723,1722,443
20241030,125700,1068444799,1723,1723,1723,1723,0
20241030,125600,1068444799,1723,1724,1724,1723,53
20241030,125500,1068353479,1717,1724,1724,1717,3247
20241030,125400,1062762032,1724,1726,1726,1724,43
20241030,125300,1062687885,1726,1726,1727,1726,1411
20241030,125200,1060251493,1728,1727,1728,1727,1200
20241030,125100,1058178111,1727,1725,1728,1725,649
20241030,125000,1057058268,1726,1729,1729,1722,3433
20241030,124900,1051135530,1726,1728,1730,1726,5306
20241030,124800,1041964414,1728,1728,1730,1728,5495
20241030,124700,1032466083,1728,1728,1728,1723,5938
20241030,124600,1022214928,1729,1724,1729,1724,13130
20241030,124500,999564827,1724,1722,1724,1722,2149
20241030,124400,995862079,1722,1722,1723,1722,444
20241030,124300,995097500,1721,1722,1722,1721,2125
20241030,124200,991438350,1722,1720,1722,1720,11303
20241030,124100,971992906,1719,1716,1719,1716,2435
20241030,124000,967813153,1716,1716,1719,1716,515
20241030,123900,966929407,1720,1720,1720,1720,175
20241030,123800,966628407,1719,1718,1719,1717,2822
20241030,123700,961777549,1719,1717,1719,1717,247
20241030,123600,961353442,1720,1718,1720,1718,2710
20241030,123500,956696136,1718,1716,1718,1715,12013
20241030,123400,936083284,1716,1714,1716,1714,11212
20241030,123300,916854602,1715,1713,1715,1713,1343
20241030,123200,914552601,1714,1714,1714,1714,22
20241030,123100,914514893,1712,1714,1714,1712,4485
20241030,123000,906829376,1714,1714,1714,1714,77
20241030,122900,906697398,1714,1713,1714,1713,282
20241030,122800,906214331,1713,1713,1713,1713,893
20241030,122700,904684622,1713,1712,1713,1712,771
20241030,122600,903363901,1713,1713,1713,1713,1
20241030,122500,903362188,1714,1712,1714,1711,950
20241030,122400,901736708,1712,1712,1712,1712,55
20241030,122300,901642548,1712,1711,1712,1711,133
20241030,122200,901414872,1712,1712,1712,1712,93
20241030,122100,901255656,1712,1712,1712,1711,752
20241030,122000,899968732,1711,1712,1712,1711,3269
20241030,121900,894375204,1712,1712,1712,1712,3954
20241030,121800,887605956,1713,1713,1713,1713,868
20241030,121700,886119072,1714,1713,1714,1713,1002
20241030,121600,884402644,1713,1713,1713,1712,8311
20241030,121500,870172212,1714,1713,1714,1713,110
20241030,121400,869983780,1713,1713,1713,1713,111
20241030,121300,869793637,1713,1713,1713,1713,0
20241030,121200,869793637,1713,1712,1713,1712,369
20241030,121100,869161595,1712,1712,1712,1712,51
20241030,121000,869074283,1713,1713,1713,1713,0
20241030,120900,869074283,1713,1713,1713,1713,2
20241030,120800,869070857,1713,1714,1714,1711,12220
20241030,120700,848148249,1712,1714,1714,1712,1466
20241030,120600,845638441,1714,1713,1714,1712,3416
20241030,120500,839786911,1715,1715,1715,1715,4
20241030,120400,839780051,1713,1715,1715,1713,1295
20241030,120300,837561696,1715,1715,1715,1715,0
20241030,120200,837561696,1715,1713,1715,1713,328
20241030,120100,836999821,1713,1715,1715,1713,2093
20241030,120000,833414312,1715,1714,1715,1714,10
20241030,115900,833397171,1713,1713,1713,1713,21
20241030,115800,833361198,1715,1715,1715,1713,1923
20241030,115700,830066884,1715,1714,1715,1714,112
20241030,115600,829874814,1715,1714,1715,1713,53
20241030,115500,829784020,1713,1713,1714,1713,3606
20241030,115400,823606941,1715,1713,1715,1713,2336
20241030,115300,819605365,1715,1714,1715,1713,3025
20241030,115200,814423273,1714,1714,1714,1714,283
20241030,115100,813938211,1714,1715,1715,1714,573
20241030,115000,812956087,1714,1715,1715,1714,301
20241030,114900,812440160,1715,1715,1715,1715,552
20241030,114800,811493480,1715,1715,1715,1715,1777
20241030,114700,808445925,1715,1714,1715,1714,3041
20241030,114600,803233630,1715,1715,1715,1714,152
20241030,114500,802973098,1715,1715,1716,1715,4124
20241030,114400,795900409,1716,1716,1716,1716,0
20241030,114300,795900409,1716,1716,1716,1716,130
20241030,114200,795677329,1716,1717,1717,1716,3506
20241030,114100,789658033,1717,1717,1717,1717,200
20241030,114000,789314633,1717,1716,1717,1716,36
20241030,113900,789252834,1717,1715,1717,1715,753
20241030,113800,787961437,1716,1716,1717,1716,6
20241030,113700,787951139,1716,1716,1716,1716,27
20241030,113600,787904807,1718,1717,1718,1717,298
20241030,113500,787392943,1718,1716,1718,1716,20
20241030,113400,787358620,1716,1717,1718,1716,186
20241030,113300,787039439,1716,1716,1716,1716,501
20241030,113200,786179723,1716,1716,1716,1716,450
20241030,113100,785407523,1718,1716,1718,1716,2
20241030,113000,785404089,1718,1718,1718,1716,1951
20241030,112900,782054313,1718,1719,1719,1717,8846
20241030,112800,766858582,1720,1720,1720,1719,863
20241030,112700,765374965,1720,1720,1721,1719,3649
20241030,112600,759101729,1720,1721,1721,1720,178
20241030,112500,758795466,1721,1721,1721,1719,30
20241030,112400,758743840,1720,1720,1721,1719,50
20241030,112300,758657798,1719,1721,1721,1719,2465
20241030,112200,754419921,1721,1721,1721,1721,127
20241030,112100,754201354,1721,1720,1721,1717,313
20241030,112000,753663240,1720,1721,1721,1720,29
20241030,111900,753613333,1721,1721,1721,1719,1588
20241030,111800,750883475,1721,1721,1722,1720,2429
20241030,111700,746703159,1721,1723,1723,1721,276
20241030,111600,746227985,1723,1719,1723,1719,8133
20241030,111500,732233994,1720,1719,1720,1717,1262
20241030,111400,730064813,1719,1719,1719,1719,0
20241030,111300,730064813,1719,1719,1720,1715,646
20241030,111200,728954446,1720,1720,1720,1720,2
20241030,111100,728951006,1720,1719,1720,1719,725
20241030,111000,727704017,1720,1719,1720,1717,3336
20241030,110900,721971009,1719,1717,1719,1717,14303
20241030,110800,697396877,1717,1717,1717,1717,13
20241030,110700,697374556,1717,1717,1718,1717,456
20241030,110600,696591583,1718,1718,1718,1717,2556
20241030,110500,692200888,1718,1715,1718,1714,16108
20241030,110400,664564657,1714,1714,1714,1714,500
20241030,110300,663707657,1716,1715,1716,1715,13
20241030,110200,663685359,1715,1714,1716,1714,198
20241030,110100,663345776,1715,1715,1715,1715,89
20241030,110000,663193141,1715,1714,1715,1714,545
20241030,105900,662258467,1715,1713,1715,1711,5114
20241030,105800,653506516,1714,1713,1714,1713,347
20241030,105700,652911843,1712,1712,1712,1712,1000
20241030,105600,651199843,1713,1713,1713,1711,500
20241030,105500,650343729,1713,1713,1713,1713,30
20241030,105400,650292339,1713,1713,1713,1712,114
20241030,105300,650097058,1712,1714,1714,1712,710
20241030,105200,648880838,1713,1714,1714,1713,411
20241030,105100,648176788,1714,1713,1714,1713,8826
20241030,105000,633057848,1713,1713,1713,1713,292
20241030,104900,632557652,1713,1712,1713,1712,60
20241030,104800,632454931,1712,1710,1712,1710,24
20241030,104700,632413883,1710,1710,1710,1709,3
20241030,104600,632408754,1710,1710,1713,1710,686
20241030,104500,631235687,1710,1711,1711,1710,4595
20241030,104400,623378232,1711,1712,1712,1711,1146
20241030,104300,621416436,1713,1713,1713,1713,11
20241030,104200,621397593,1713,1712,1713,1712,17
20241030,104100,621368486,1712,1712,1713,1712,13
20241030,104000,621346228,1712,1712,1715,1709,14412
20241030,103900,596690976,1716,1712,1716,1712,56
20241030,103800,596594887,1716,1712,1716,1712,5
20241030,103700,596586320,1716,1712,1716,1711,294
20241030,103600,596083084,1716,1716,1716,1716,11
20241030,103500,596064208,1717,1712,1717,1712,350
20241030,103400,595464983,1712,1714,1716,1712,265
20241030,103300,595011277,1716,1716,1716,1715,559
20241030,103200,594052383,1716,1716,1716,1714,471
20241030,103100,593244184,1715,1716,1716,1715,105
20241030,103000,593064094,1715,1714,1715,1714,15
20241030,102900,593038374,1714,1714,1715,1714,338
20241030,102800,592458756,1714,1714,1714,1714,12
20241030,102700,592438188,1713,1713,1713,1713,0
20241030,102600,592438188,1713,1712,1714,1710,4251
20241030,102500,585164285,1712,1712,1713,1712,2351
20241030,102400,581139218,1713,1713,1713,1712,94
20241030,102300,580978287,1712,1713,1713,1712,1010
20241030,102200,579249157,1713,1713,1714,1712,2762
20241030,102100,574519551,1713,1713,1713,1713,23
20241030,102000,574480152,1713,1714,1714,1712,3199
20241030,101900,568999571,1714,1715,1716,1714,639
20241030,101800,567903687,1716,1716,1716,1715,707
20241030,101700,566690979,1713,1717,1717,1713,2211
20241030,101600,562901341,1717,1717,1717,1714,2408
20241030,101500,558771442,1716,1717,1717,1716,474
20241030,101400,557957827,1717,1718,1718,1715,2945
20241030,101300,552904567,1717,1717,1718,1716,4479
20241030,101200,545214424,1717,1717,1717,1716,2436
20241030,101100,541031816,1717,1716,1717,1715,1078
20241030,101000,539181968,1716,1716,1716,1715,1789
20241030,100900,536112318,1716,1716,1716,1715,1542
20241030,100800,533467778,1716,1715,1716,1715,1177
20241030,100700,531449216,1716,1715,1716,1715,2243
20241030,100600,527602035,1714,1715,1715,1713,2716
20241030,100500,522947327,1715,1714,1715,1714,1298
20241030,100400,520721333,1716,1715,1716,1715,926
20241030,100300,519132647,1716,1713,1716,1713,1951
20241030,100200,515787491,1714,1713,1714,1713,288
20241030,100100,515294140,1715,1715,1715,1713,287
20241030,100000,514802504,1715,1715,1715,1713,299
20241030,095900,514290023,1715,1714,1716,1713,1352
20241030,095800,511970700,1716,1714,1716,1714,123
20241030,095700,511759759,1716,1714,1716,1713,1212
20241030,095600,509683577,1716,1715,1716,1715,7
20241030,095500,509671571,1716,1714,1716,1712,916
20241030,095400,508103329,1712,1711,1714,1711,1236
20241030,095300,505987243,1711,1711,1712,1711,30
20241030,095200,505935908,1710,1712,1712,1710,2213
20241030,095100,502151395,1711,1716,1716,1710,15876
20241030,095000,474968328,1714,1716,1717,1713,2480
20241030,094900,470716678,1716,1717,1718,1715,4578
20241030,094800,462864180,1717,1717,1718,1717,7561
20241030,094700,449880386,1717,1717,1717,1717,3241
20241030,094600,444315589,1717,1716,1717,1716,434
20241030,094500,443570721,1716,1716,1718,1716,5228
20241030,094400,434598544,1716,1713,1716,1713,4768
20241030,094300,426418354,1713,1714,1714,1713,128
20241030,094200,426199064,1714,1715,1715,1714,1542
20241030,094100,423555869,1715,1713,1715,1713,370
20241030,094000,422922051,1713,1713,1715,1713,442
20241030,093900,422164896,1713,1714,1715,1713,1565
20241030,093800,419481879,1712,1713,1714,1711,1009
20241030,093700,417754437,1715,1715,1715,1713,197
20241030,093600,417416623,1714,1715,1716,1714,2518
20241030,093500,413099256,1715,1715,1716,1712,1820
20241030,093400,409978225,1715,1716,1716,1715,148
20241030,093300,409724267,1712,1716,1716,1712,645
20241030,093200,408617452,1716,1716,1717,1715,809
20241030,093100,407229506,1717,1710,1717,1710,1349
20241030,093000,404915636,1717,1711,1717,1711,2710
20241030,092900,400275400,1712,1705,1712,1705,2765
20241030,092800,395543342,1710,1708,1710,1704,4803
20241030,092700,387356429,1711,1712,1712,1708,7
20241030,092600,387344452,1711,1710,1711,1709,3101
20241030,092500,382039641,1705,1710,1710,1705,118
20241030,092400,381838271,1711,1711,1711,1703,9015
20241030,092300,366476443,1705,1705,1711,1705,7896
20241030,092200,353009751,1711,1711,1711,1705,12146
20241030,092100,332273665,1710,1710,1712,1710,830
20241030,092000,330854361,1710,1711,1712,1710,1215
20241030,091900,328776193,1711,1718,1718,1711,7028
20241030,091800,316737803,1719,1719,1719,1719,30
20241030,091700,316686233,1719,1720,1720,1714,3361
20241030,091600,310920603,1720,1719,1720,1719,5850
20241030,091500,300864117,1715,1719,1720,1714,12019
20241030,091400,280250661,1719,1718,1720,1716,4405
20241030,091300,272684106,1715,1716,1716,1715,4443
20241030,091200,265063476,1719,1718,1719,1715,7068
20241030,091100,252916661,1719,1719,1719,1718,9578
20241030,091000,236452496,1719,1705,1719,1705,6449
20241030,090900,225373123,1710,1710,1711,1710,3362
20241030,090800,219622103,1710,1704,1710,1703,4520
20241030,090700,211896210,1710,1707,1710,1702,1002
20241030,090600,210190605,1707,1701,1707,1700,14281
20241030,090500,185868490,1703,1704,1704,1700,16463
20241030,090400,157852718,1704,1708,1715,1704,13769
20241030,090300,134347039,1715,1707,1715,1707,11364
20241030,090200,114878665,1715,1715,1718,1707,11336
20241030,090100,95493169,1715,1715,1719,1710,7257
20241030,090000,83030776,1710,1711,1715,1703,45802