KissMeData/060250/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,194300,412695070,7220,7220,7220,7220,1535
20241030,194200,412695070,7220,7220,7220,7220,0
20241030,194100,412695070,7220,7220,7220,7220,0
20241030,194000,412695070,7220,7220,7220,7220,0
20241030,193900,412695070,7220,7220,7220,7220,0
20241030,193800,412695070,7220,7220,7220,7220,0
20241030,193700,412695070,7220,7220,7220,7220,0
20241030,193600,412695070,7220,7220,7220,7220,0
20241030,193500,412695070,7220,7220,7220,7220,0
20241030,193400,412695070,7220,7220,7220,7220,0
20241030,193300,412695070,7220,7220,7220,7220,0
20241030,193200,412695070,7220,7220,7220,7220,0
20241030,193100,412695070,7220,7220,7220,7220,0
20241030,193000,412695070,7220,7220,7220,7220,0
20241030,192900,412695070,7220,7220,7220,7220,0
20241030,192800,412695070,7220,7220,7220,7220,0
20241030,192700,412695070,7220,7220,7220,7220,0
20241030,192600,412695070,7220,7220,7220,7220,0
20241030,192500,412695070,7220,7220,7220,7220,0
20241030,192400,412695070,7220,7220,7220,7220,0
20241030,192300,412695070,7220,7220,7220,7220,0
20241030,192200,412695070,7220,7220,7220,7220,0
20241030,192100,412695070,7220,7220,7220,7220,0
20241030,192000,412695070,7220,7220,7220,7220,0
20241030,191900,412695070,7220,7220,7220,7220,0
20241030,191800,412695070,7220,7220,7220,7220,0
20241030,191700,412695070,7220,7220,7220,7220,0
20241030,191600,412695070,7220,7220,7220,7220,0
20241030,191500,412695070,7220,7220,7220,7220,0
20241030,191400,412695070,7220,7220,7220,7220,0
20241030,191300,412695070,7220,7220,7220,7220,1535
20241030,191200,412695070,7220,7220,7220,7220,0
20241030,191100,412695070,7220,7220,7220,7220,0
20241030,191000,412695070,7220,7220,7220,7220,0
20241030,190900,412695070,7220,7220,7220,7220,0
20241030,190800,412695070,7220,7220,7220,7220,0
20241030,190700,412695070,7220,7220,7220,7220,0
20241030,190600,412695070,7220,7220,7220,7220,0
20241030,190500,412695070,7220,7220,7220,7220,0
20241030,190400,412695070,7220,7220,7220,7220,0
20241030,190300,412695070,7220,7220,7220,7220,0
20241030,190200,412695070,7220,7220,7220,7220,0
20241030,190100,412695070,7220,7220,7220,7220,0
20241030,190000,412695070,7220,7220,7220,7220,0
20241030,185900,412695070,7220,7220,7220,7220,0
20241030,185800,412695070,7220,7220,7220,7220,0
20241030,185700,412695070,7220,7220,7220,7220,0
20241030,185600,412695070,7220,7220,7220,7220,0
20241030,185500,412695070,7220,7220,7220,7220,0
20241030,185400,412695070,7220,7220,7220,7220,0
20241030,185300,412695070,7220,7220,7220,7220,0
20241030,185200,412695070,7220,7220,7220,7220,0
20241030,185100,412695070,7220,7220,7220,7220,0
20241030,185000,412695070,7220,7220,7220,7220,0
20241030,184900,412695070,7220,7220,7220,7220,0
20241030,184800,412695070,7220,7220,7220,7220,0
20241030,184700,412695070,7220,7220,7220,7220,0
20241030,184600,412695070,7220,7220,7220,7220,0
20241030,184500,412695070,7220,7220,7220,7220,0
20241030,184400,412695070,7220,7220,7220,7220,0
20241030,184300,412695070,7220,7220,7220,7220,1535
20241030,184200,412695070,7220,7220,7220,7220,0
20241030,184100,412695070,7220,7220,7220,7220,0
20241030,184000,412695070,7220,7220,7220,7220,0
20241030,183900,412695070,7220,7220,7220,7220,0
20241030,183800,412695070,7220,7220,7220,7220,0
20241030,183700,412695070,7220,7220,7220,7220,0
20241030,183600,412695070,7220,7220,7220,7220,0
20241030,183500,412695070,7220,7220,7220,7220,0
20241030,183400,412695070,7220,7220,7220,7220,0
20241030,183300,412695070,7220,7220,7220,7220,0
20241030,183200,412695070,7220,7220,7220,7220,0
20241030,183100,412695070,7220,7220,7220,7220,0
20241030,183000,412695070,7220,7220,7220,7220,0
20241030,182900,412695070,7220,7220,7220,7220,0
20241030,182800,412695070,7220,7220,7220,7220,0
20241030,182700,412695070,7220,7220,7220,7220,0
20241030,182600,412695070,7220,7220,7220,7220,0
20241030,182500,412695070,7220,7220,7220,7220,0
20241030,182400,412695070,7220,7220,7220,7220,0
20241030,182300,412695070,7220,7220,7220,7220,0
20241030,182200,412695070,7220,7220,7220,7220,0
20241030,182100,412695070,7220,7220,7220,7220,0
20241030,182000,412695070,7220,7220,7220,7220,0
20241030,181900,412695070,7220,7220,7220,7220,0
20241030,181800,412695070,7220,7220,7220,7220,0
20241030,181700,412695070,7220,7220,7220,7220,0
20241030,181600,412695070,7220,7220,7220,7220,0
20241030,181500,412695070,7220,7220,7220,7220,0
20241030,181400,412695070,7220,7220,7220,7220,0
20241030,181300,412695070,7220,7220,7220,7220,1535
20241030,181200,412695070,7220,7220,7220,7220,0
20241030,181100,412695070,7220,7220,7220,7220,0
20241030,181000,412695070,7220,7220,7220,7220,0
20241030,180900,412695070,7220,7220,7220,7220,0
20241030,180800,412695070,7220,7220,7220,7220,0
20241030,180700,412695070,7220,7220,7220,7220,0
20241030,180600,412695070,7220,7220,7220,7220,0
20241030,180500,412695070,7220,7220,7220,7220,0
20241030,180400,412695070,7220,7220,7220,7220,0
20241030,180300,412695070,7220,7220,7220,7220,0
20241030,180200,412695070,7220,7220,7220,7220,0
20241030,180100,412695070,7220,7220,7220,7220,0
20241030,180000,412695070,7220,7220,7220,7220,0
20241030,175900,412695070,7220,7220,7220,7220,0
20241030,175800,412695070,7220,7220,7220,7220,0
20241030,175700,412695070,7220,7220,7220,7220,0
20241030,175600,412695070,7220,7220,7220,7220,0
20241030,175500,412695070,7220,7220,7220,7220,0
20241030,175400,412695070,7220,7220,7220,7220,0
20241030,175300,412695070,7220,7220,7220,7220,0
20241030,175200,412695070,7220,7220,7220,7220,0
20241030,175100,412695070,7220,7220,7220,7220,0
20241030,175000,412695070,7220,7220,7220,7220,0
20241030,174900,412695070,7220,7220,7220,7220,0
20241030,174800,412695070,7220,7220,7220,7220,0
20241030,174700,412695070,7220,7220,7220,7220,0
20241030,174600,412695070,7220,7220,7220,7220,0
20241030,174500,412695070,7220,7220,7220,7220,0
20241030,174400,412695070,7220,7220,7220,7220,0
20241030,174300,412695070,7220,7220,7220,7220,1535
20241030,174200,412695070,7220,7220,7220,7220,0
20241030,174100,412695070,7220,7220,7220,7220,0
20241030,174000,412695070,7220,7220,7220,7220,0
20241030,173900,412695070,7220,7220,7220,7220,0
20241030,173800,412695070,7220,7220,7220,7220,0
20241030,173700,412695070,7220,7220,7220,7220,0
20241030,173600,412695070,7220,7220,7220,7220,0
20241030,173500,412695070,7220,7220,7220,7220,0
20241030,173400,412695070,7220,7220,7220,7220,0
20241030,173300,412695070,7220,7220,7220,7220,0
20241030,173200,412695070,7220,7220,7220,7220,0
20241030,173100,412695070,7220,7220,7220,7220,0
20241030,173000,412695070,7220,7220,7220,7220,0
20241030,172900,412695070,7220,7220,7220,7220,0
20241030,172800,412695070,7220,7220,7220,7220,0
20241030,172700,412695070,7220,7220,7220,7220,0
20241030,172600,412695070,7220,7220,7220,7220,0
20241030,172500,412695070,7220,7220,7220,7220,0
20241030,172400,412695070,7220,7220,7220,7220,0
20241030,172300,412695070,7220,7220,7220,7220,0
20241030,172200,412695070,7220,7220,7220,7220,0
20241030,172100,412695070,7220,7220,7220,7220,0
20241030,172000,412695070,7220,7220,7220,7220,0
20241030,171900,412695070,7220,7220,7220,7220,0
20241030,171800,412695070,7220,7220,7220,7220,0
20241030,171700,412695070,7220,7220,7220,7220,0
20241030,171600,412695070,7220,7220,7220,7220,0
20241030,171500,412695070,7220,7220,7220,7220,0
20241030,171400,412695070,7220,7220,7220,7220,0
20241030,171300,412695070,7220,7220,7220,7220,1535
20241030,171200,412695070,7220,7220,7220,7220,0
20241030,171100,412695070,7220,7220,7220,7220,0
20241030,171000,412695070,7220,7220,7220,7220,0
20241030,170900,412695070,7220,7220,7220,7220,0
20241030,170800,412695070,7220,7220,7220,7220,0
20241030,170700,412695070,7220,7220,7220,7220,0
20241030,170600,412695070,7220,7220,7220,7220,0
20241030,170500,412695070,7220,7220,7220,7220,0
20241030,170400,412695070,7220,7220,7220,7220,0
20241030,170300,412695070,7220,7220,7220,7220,0
20241030,170200,412695070,7220,7220,7220,7220,0
20241030,170100,412695070,7220,7220,7220,7220,0
20241030,170000,412695070,7220,7220,7220,7220,0
20241030,165900,412695070,7220,7220,7220,7220,0
20241030,165800,412695070,7220,7220,7220,7220,0
20241030,165700,412695070,7220,7220,7220,7220,0
20241030,165600,412695070,7220,7220,7220,7220,0
20241030,165500,412695070,7220,7220,7220,7220,0
20241030,165400,412695070,7220,7220,7220,7220,0
20241030,165300,412695070,7220,7220,7220,7220,0
20241030,165200,412695070,7220,7220,7220,7220,0
20241030,165100,412695070,7220,7220,7220,7220,0
20241030,165000,412695070,7220,7220,7220,7220,0
20241030,164900,412695070,7220,7220,7220,7220,0
20241030,164800,412695070,7220,7220,7220,7220,0
20241030,164700,412695070,7220,7220,7220,7220,0
20241030,164600,412695070,7220,7220,7220,7220,0
20241030,164500,412695070,7220,7220,7220,7220,0
20241030,164400,412695070,7220,7220,7220,7220,0
20241030,164300,412695070,7220,7220,7220,7220,1535
20241030,164200,412695070,7220,7220,7220,7220,0
20241030,164100,412695070,7220,7220,7220,7220,0
20241030,164000,412695070,7220,7220,7220,7220,0
20241030,163900,412695070,7220,7220,7220,7220,0
20241030,163800,412695070,7220,7220,7220,7220,0
20241030,163700,412695070,7220,7220,7220,7220,0
20241030,163600,412695070,7220,7220,7220,7220,0
20241030,163500,412695070,7220,7220,7220,7220,0
20241030,163400,412695070,7220,7220,7220,7220,0
20241030,163300,412695070,7220,7220,7220,7220,0
20241030,163200,412695070,7220,7220,7220,7220,0
20241030,163100,412695070,7220,7220,7220,7220,0
20241030,163000,412695070,7220,7220,7220,7220,0
20241030,162900,412695070,7220,7220,7220,7220,0
20241030,162800,412695070,7220,7220,7220,7220,0
20241030,162700,412695070,7220,7220,7220,7220,0
20241030,162600,412695070,7220,7220,7220,7220,0
20241030,162500,412695070,7220,7220,7220,7220,0
20241030,162400,412695070,7220,7220,7220,7220,0
20241030,162300,412695070,7220,7220,7220,7220,0
20241030,162200,412695070,7220,7220,7220,7220,0
20241030,162100,412695070,7220,7220,7220,7220,0
20241030,162000,412695070,7220,7220,7220,7220,0
20241030,161900,412695070,7220,7220,7220,7220,0
20241030,161800,412695070,7220,7220,7220,7220,0
20241030,161700,412695070,7220,7220,7220,7220,0
20241030,161600,412695070,7220,7220,7220,7220,0
20241030,161500,412695070,7220,7220,7220,7220,0
20241030,161400,412695070,7220,7220,7220,7220,0
20241030,161300,412695070,7220,7220,7220,7220,1535
20241030,161200,412695070,7220,7220,7220,7220,0
20241030,161100,412695070,7220,7220,7220,7220,0
20241030,161000,412695070,7220,7220,7220,7220,0
20241030,160900,412695070,7220,7220,7220,7220,0
20241030,160800,412695070,7220,7220,7220,7220,0
20241030,160700,412695070,7220,7220,7220,7220,0
20241030,160600,412695070,7220,7220,7220,7220,0
20241030,160500,412695070,7220,7220,7220,7220,0
20241030,160400,412695070,7220,7220,7220,7220,0
20241030,160300,412695070,7220,7220,7220,7220,0
20241030,160200,412695070,7220,7220,7220,7220,0
20241030,160100,412695070,7220,7220,7220,7220,0
20241030,160000,412695070,7220,7220,7220,7220,0
20241030,155900,412695070,7220,7220,7220,7220,0
20241030,155800,412695070,7220,7220,7220,7220,0
20241030,155700,412695070,7220,7220,7220,7220,0
20241030,155600,412695070,7220,7220,7220,7220,0
20241030,155500,412695070,7220,7220,7220,7220,0
20241030,155400,412695070,7220,7220,7220,7220,0
20241030,155300,412695070,7220,7220,7220,7220,0
20241030,155200,412695070,7220,7220,7220,7220,0
20241030,155100,412695070,7220,7220,7220,7220,0
20241030,155000,412695070,7220,7220,7220,7220,0
20241030,154900,412695070,7220,7220,7220,7220,0
20241030,154800,412695070,7220,7220,7220,7220,0
20241030,154700,412695070,7220,7220,7220,7220,0
20241030,154600,412695070,7220,7220,7220,7220,0
20241030,154500,412695070,7220,7220,7220,7220,0
20241030,154400,412695070,7220,7220,7220,7220,0
20241030,154300,412695070,7220,7220,7220,7220,1535
20241030,154200,412695070,7220,7220,7220,7220,0
20241030,154100,412695070,7220,7220,7220,7220,0
20241030,154000,412695070,7220,7220,7220,7220,0
20241030,153900,412695070,7220,7220,7220,7220,0
20241030,153800,412695070,7220,7220,7220,7220,0
20241030,153700,412695070,7220,7220,7220,7220,0
20241030,153600,412695070,7220,7220,7220,7220,0
20241030,153500,412695070,7220,7220,7220,7220,0
20241030,153400,412695070,7220,7220,7220,7220,0
20241030,153300,412695070,7220,7220,7220,7220,0
20241030,153200,412695070,7220,7220,7220,7220,0
20241030,153100,412695070,7220,7220,7220,7220,0
20241030,153000,412695070,7220,7220,7220,7220,1535
20241030,152900,401612370,7160,7160,7160,7160,0
20241030,152800,401612370,7160,7160,7160,7160,0
20241030,152700,401612370,7160,7160,7160,7160,0
20241030,152600,401612370,7160,7160,7160,7160,0
20241030,152500,401612370,7160,7160,7160,7160,0
20241030,152400,401612370,7160,7160,7160,7160,0
20241030,152300,401612370,7160,7160,7160,7160,0
20241030,152200,401612370,7160,7160,7160,7160,0
20241030,152100,401612370,7160,7160,7160,7160,0
20241030,152000,401612370,7160,7160,7160,7160,0
20241030,151900,401612370,7160,7180,7180,7160,271
20241030,151800,399671120,7190,7180,7190,7170,556
20241030,151700,395680120,7180,7170,7180,7170,76
20241030,151600,395135190,7170,7170,7170,7170,629
20241030,151500,390625260,7180,7180,7180,7180,1
20241030,151400,390618080,7170,7170,7170,7170,3
20241030,151300,390596570,7180,7180,7180,7180,0
20241030,151200,390596570,7180,7180,7180,7180,1
20241030,151100,390589390,7170,7180,7180,7170,75
20241030,151000,390051630,7180,7180,7190,7180,766
20241030,150900,384546340,7170,7170,7170,7160,763
20241030,150800,379075710,7160,7160,7160,7160,0
20241030,150700,379075710,7160,7160,7160,7160,0
20241030,150600,379075710,7160,7160,7160,7160,2
20241030,150500,379061390,7170,7170,7170,7170,13
20241030,150400,378968180,7160,7160,7160,7160,49
20241030,150300,378617340,7160,7160,7160,7160,1
20241030,150200,378610180,7160,7160,7160,7160,21
20241030,150100,378459820,7160,7160,7170,7160,907
20241030,150000,371959700,7160,7160,7160,7160,400
20241030,145900,369095700,7170,7170,7170,7170,0
20241030,145800,369095700,7170,7170,7170,7170,0
20241030,145700,369095700,7170,7170,7170,7160,70
20241030,145600,368593870,7170,7170,7170,7170,50
20241030,145500,368235370,7160,7160,7160,7160,0
20241030,145400,368235370,7160,7160,7160,7160,26
20241030,145300,368049210,7170,7170,7170,7170,0
20241030,145200,368049210,7170,7160,7170,7160,380
20241030,145100,365328160,7160,7160,7160,7160,27
20241030,145000,365134840,7160,7160,7160,7160,10
20241030,144900,365063240,7160,7160,7160,7160,0
20241030,144800,365063240,7160,7160,7160,7160,15
20241030,144700,364955840,7170,7170,7170,7170,0
20241030,144600,364955840,7170,7170,7170,7170,5
20241030,144500,364919990,7170,7170,7170,7170,74
20241030,144400,364389410,7170,7170,7170,7170,0
20241030,144300,364389410,7170,7170,7170,7170,0
20241030,144200,364389410,7170,7170,7170,7170,20
20241030,144100,364246010,7170,7170,7170,7170,0
20241030,144000,364246010,7170,7160,7170,7160,1093
20241030,143900,356420120,7150,7160,7160,7150,23
20241030,143800,356255450,7170,7170,7170,7170,500
20241030,143700,352670450,7160,7160,7160,7160,0
20241030,143600,352670450,7160,7160,7160,7160,179
20241030,143500,351388810,7170,7170,7170,7170,0
20241030,143400,351388810,7170,7170,7170,7170,1
20241030,143300,351381640,7160,7160,7160,7160,229
20241030,143200,349742000,7160,7150,7160,7150,27
20241030,143100,349548790,7160,7160,7160,7160,28
20241030,143000,349348310,7160,7160,7160,7160,661
20241030,142900,344615550,7160,7160,7160,7160,500
20241030,142800,341035550,7170,7170,7170,7170,15
20241030,142700,340928000,7170,7170,7180,7170,873
20241030,142600,334668580,7170,7180,7180,7170,201
20241030,142500,333227400,7180,7180,7180,7180,1
20241030,142400,333220220,7180,7180,7180,7180,0
20241030,142300,333220220,7180,7180,7180,7180,326
20241030,142200,330879540,7170,7170,7170,7170,0
20241030,142100,330879540,7170,7170,7170,7170,122
20241030,142000,330004800,7180,7170,7180,7170,201
20241030,141900,328563620,7170,7170,7170,7170,50
20241030,141800,328205120,7180,7180,7180,7180,0
20241030,141700,328205120,7180,7180,7180,7180,0
20241030,141600,328205120,7180,7180,7180,7180,12
20241030,141500,328118960,7180,7200,7200,7180,1775
20241030,141400,315355390,7200,7200,7200,7200,8
20241030,141300,315297790,7190,7190,7190,7190,0
20241030,141200,315297790,7190,7180,7190,7180,686
20241030,141100,310371400,7180,7180,7180,7180,0
20241030,141000,310371400,7180,7180,7180,7180,0
20241030,140900,310371400,7180,7190,7190,7180,61
20241030,140800,309932960,7200,7200,7200,7200,0
20241030,140700,309932960,7200,7190,7200,7190,24
20241030,140600,309760390,7190,7190,7190,7190,46
20241030,140500,309429650,7200,7200,7200,7200,1
20241030,140400,309422450,7190,7190,7190,7190,0
20241030,140300,309422450,7190,7190,7190,7190,33
20241030,140200,309185180,7190,7170,7190,7170,40
20241030,140100,308897670,7180,7180,7180,7180,0
20241030,140000,308897670,7180,7180,7180,7180,492
20241030,135900,305365110,7190,7190,7190,7190,1
20241030,135800,305357920,7180,7180,7180,7180,100
20241030,135700,304639920,7180,7180,7180,7180,453
20241030,135600,301387380,7190,7190,7190,7190,2
20241030,135500,301373000,7190,7180,7190,7180,559
20241030,135400,297359360,7180,7180,7180,7170,11
20241030,135300,297280450,7170,7170,7170,7170,0
20241030,135200,297280450,7170,7170,7170,7170,126
20241030,135100,296377030,7180,7180,7180,7180,0
20241030,135000,296377030,7180,7180,7180,7180,943
20241030,134900,289606290,7180,7190,7190,7170,2290
20241030,134800,273152410,7190,7190,7190,7190,0
20241030,134700,273152410,7190,7190,7190,7190,100
20241030,134600,272433410,7190,7190,7190,7190,70
20241030,134500,271930110,7190,7190,7190,7190,0
20241030,134400,271930110,7190,7190,7190,7190,432
20241030,134300,268824030,7190,7190,7190,7190,4
20241030,134200,268795270,7200,7200,7200,7200,1
20241030,134100,268788070,7190,7190,7190,7190,0
20241030,134000,268788070,7190,7190,7190,7190,7
20241030,133900,268737740,7200,7200,7200,7200,0
20241030,133800,268737740,7200,7200,7200,7200,0
20241030,133700,268737740,7200,7200,7200,7200,0
20241030,133600,268737740,7200,7200,7200,7200,0
20241030,133500,268737740,7200,7200,7200,7200,2
20241030,133400,268723340,7190,7200,7200,7190,97
20241030,133300,268025010,7200,7200,7200,7200,0
20241030,133200,268025010,7200,7200,7200,7200,48
20241030,133100,267679410,7200,7200,7200,7200,1
20241030,133000,267672210,7200,7200,7200,7200,0
20241030,132900,267672210,7200,7200,7200,7200,0
20241030,132800,267672210,7200,7200,7200,7200,1
20241030,132700,267665010,7190,7200,7200,7190,187
20241030,132600,266320470,7200,7200,7200,7200,0
20241030,132500,266320470,7200,7200,7200,7200,3
20241030,132400,266298870,7200,7200,7200,7200,0
20241030,132300,266298870,7200,7200,7200,7200,0
20241030,132200,266298870,7200,7200,7200,7200,0
20241030,132100,266298870,7200,7200,7200,7200,1
20241030,132000,266291670,7190,7190,7190,7190,12
20241030,131900,266205390,7200,7200,7200,7200,0
20241030,131800,266205390,7200,7200,7200,7200,0
20241030,131700,266205390,7200,7200,7200,7200,0
20241030,131600,266205390,7200,7200,7200,7200,1
20241030,131500,266198190,7200,7200,7200,7200,11
20241030,131400,266118990,7190,7200,7200,7190,601
20241030,131300,261797790,7190,7190,7190,7190,7
20241030,131200,261747460,7190,7190,7190,7190,1962
20241030,131100,247640680,7200,7200,7200,7200,1
20241030,131000,247633480,7200,7200,7200,7200,0
20241030,130900,247633480,7200,7200,7200,7200,0
20241030,130800,247633480,7200,7200,7200,7200,0
20241030,130700,247633480,7200,7190,7200,7190,15
20241030,130600,247525550,7190,7190,7190,7190,9
20241030,130500,247460840,7200,7200,7200,7200,0
20241030,130400,247460840,7200,7200,7200,7200,0
20241030,130300,247460840,7200,7200,7200,7200,0
20241030,130200,247460840,7200,7200,7200,7200,291
20241030,130100,245365640,7210,7210,7210,7210,1
20241030,130000,245358430,7200,7200,7200,7200,0
20241030,125900,245358430,7200,7200,7200,7200,0
20241030,125800,245358430,7200,7200,7200,7200,0
20241030,125700,245358430,7200,7200,7200,7200,0
20241030,125600,245358430,7200,7200,7200,7200,0
20241030,125500,245358430,7200,7200,7200,7200,3
20241030,125400,245336830,7200,7200,7200,7200,0
20241030,125300,245336830,7200,7200,7200,7200,0
20241030,125200,245336830,7200,7200,7200,7200,0
20241030,125100,245336830,7200,7200,7200,7200,0
20241030,125000,245336830,7200,7200,7200,7200,19
20241030,124900,245200030,7200,7200,7200,7200,115
20241030,124800,244372030,7200,7200,7200,7200,321
20241030,124700,242060830,7200,7200,7200,7200,0
20241030,124600,242060830,7200,7200,7200,7200,0
20241030,124500,242060830,7200,7200,7200,7200,0
20241030,124400,242060830,7200,7200,7200,7200,0
20241030,124300,242060830,7200,7200,7200,7200,0
20241030,124200,242060830,7200,7200,7200,7200,192
20241030,124100,240678430,7200,7200,7200,7200,137
20241030,124000,239692030,7200,7200,7200,7200,61
20241030,123900,239252830,7190,7190,7190,7190,7
20241030,123800,239202500,7200,7200,7200,7200,0
20241030,123700,239202500,7200,7200,7200,7190,957
20241030,123600,232312400,7210,7210,7210,7210,0
20241030,123500,232312400,7210,7210,7210,7210,0
20241030,123400,232312400,7210,7200,7210,7200,8
20241030,123300,232254790,7210,7210,7210,7210,0
20241030,123200,232254790,7210,7210,7210,7210,20
20241030,123100,232110590,7210,7210,7210,7210,128
20241030,123000,231187710,7210,7210,7210,7210,190
20241030,122900,229817810,7210,7210,7210,7210,0
20241030,122800,229817810,7210,7210,7210,7210,0
20241030,122700,229817810,7210,7210,7210,7210,0
20241030,122600,229817810,7210,7210,7210,7210,0
20241030,122500,229817810,7210,7210,7210,7210,0
20241030,122400,229817810,7210,7210,7210,7210,0
20241030,122300,229817810,7210,7210,7210,7210,0
20241030,122200,229817810,7210,7200,7210,7200,123
20241030,122100,228932200,7200,7210,7210,7200,9
20241030,122000,228867380,7210,7210,7210,7210,2
20241030,121900,228852960,7210,7210,7210,7210,0
20241030,121800,228852960,7210,7210,7210,7210,0
20241030,121700,228852960,7210,7210,7210,7210,1
20241030,121600,228845750,7200,7200,7200,7200,6
20241030,121500,228802550,7200,7200,7200,7200,432
20241030,121400,225692150,7200,7200,7200,7200,46
20241030,121300,225360950,7200,7200,7200,7200,7
20241030,121200,225310550,7210,7210,7210,7210,0
20241030,121100,225310550,7210,7210,7210,7210,1
20241030,121000,225303340,7200,7200,7200,7200,5
20241030,120900,225267340,7210,7210,7210,7210,1
20241030,120800,225260130,7200,7200,7200,7200,0
20241030,120700,225260130,7200,7210,7210,7200,1003
20241030,120600,218038500,7220,7220,7220,7220,0
20241030,120500,218038500,7220,7220,7220,7220,6
20241030,120400,217995180,7220,7220,7220,7220,0
20241030,120300,217995180,7220,7220,7220,7220,1
20241030,120200,217987960,7200,7200,7200,7200,0
20241030,120100,217987960,7200,7220,7220,7200,943
20241030,120000,211189000,7230,7230,7230,7230,0
20241030,115900,211189000,7230,7230,7230,7230,1
20241030,115800,211181770,7230,7230,7230,7230,0
20241030,115700,211181770,7230,7230,7230,7230,0
20241030,115600,211181770,7230,7230,7230,7230,1
20241030,115500,211174540,7230,7230,7230,7230,55
20241030,115400,210776890,7220,7220,7220,7220,137
20241030,115300,209787750,7230,7230,7230,7230,0
20241030,115200,209787750,7230,7230,7230,7230,0
20241030,115100,209787750,7230,7230,7230,7230,0
20241030,115000,209787750,7230,7230,7230,7230,1
20241030,114900,209780520,7230,7230,7230,7230,0
20241030,114800,209780520,7230,7230,7230,7230,0
20241030,114700,209780520,7230,7220,7230,7220,26
20241030,114600,209592650,7220,7220,7220,7220,0
20241030,114500,209592650,7220,7210,7220,7210,597
20241030,114400,205287880,7210,7220,7220,7210,117
20241030,114300,204443890,7210,7210,7210,7210,0
20241030,114200,204443890,7210,7210,7210,7210,0
20241030,114100,204443890,7210,7210,7210,7210,0
20241030,114000,204443890,7210,7210,7210,7210,0
20241030,113900,204443890,7210,7210,7210,7210,0
20241030,113800,204443890,7210,7210,7210,7210,1401
20241030,113700,194342680,7210,7210,7210,7210,0
20241030,113600,194342680,7210,7210,7210,7210,0
20241030,113500,194342680,7210,7210,7210,7210,839
20241030,113400,188293490,7230,7230,7230,7230,0
20241030,113300,188293490,7230,7230,7230,7230,0
20241030,113200,188293490,7230,7230,7230,7230,3
20241030,113100,188271800,7210,7210,7210,7210,7
20241030,113000,188221330,7230,7230,7230,7230,3
20241030,112900,188199640,7230,7210,7230,7210,1550
20241030,112800,177001590,7210,7210,7210,7210,18
20241030,112700,176871810,7220,7230,7230,7220,569
20241030,112600,172760040,7230,7230,7230,7230,0
20241030,112500,172760040,7230,7230,7230,7230,0
20241030,112400,172760040,7230,7230,7230,7230,30
20241030,112300,172543140,7240,7240,7240,7240,0
20241030,112200,172543140,7240,7240,7240,7240,0
20241030,112100,172543140,7240,7240,7240,7240,0
20241030,112000,172543140,7240,7240,7240,7240,0
20241030,111900,172543140,7240,7240,7240,7240,450
20241030,111800,169285140,7240,7240,7240,7240,0
20241030,111700,169285140,7240,7240,7240,7240,51
20241030,111600,168915900,7240,7240,7240,7240,0
20241030,111500,168915900,7240,7240,7240,7240,9
20241030,111400,168850740,7240,7240,7240,7240,4
20241030,111300,168821780,7240,7240,7240,7240,1
20241030,111200,168814540,7230,7230,7230,7230,1
20241030,111100,168807310,7230,7230,7230,7230,0
20241030,111000,168807310,7230,7230,7230,7230,0
20241030,110900,168807310,7230,7240,7240,7230,523
20241030,110800,165021010,7240,7240,7240,7240,501
20241030,110700,161393770,7240,7240,7240,7240,0
20241030,110600,161393770,7240,7240,7240,7240,1
20241030,110500,161386530,7240,7240,7240,7240,0
20241030,110400,161386530,7240,7240,7240,7240,0
20241030,110300,161386530,7240,7240,7240,7240,0
20241030,110200,161386530,7240,7240,7240,7240,0
20241030,110100,161386530,7240,7240,7240,7240,9
20241030,110000,161321370,7230,7230,7230,7230,0
20241030,105900,161321370,7230,7230,7230,7230,0
20241030,105800,161321370,7230,7230,7230,7230,0
20241030,105700,161321370,7230,7220,7230,7220,717
20241030,105600,156139670,7220,7220,7220,7220,0
20241030,105500,156139670,7220,7210,7220,7210,5
20241030,105400,156103610,7220,7220,7220,7220,41
20241030,105300,155807590,7220,7220,7220,7220,122
20241030,105200,154926750,7210,7210,7210,7210,759
20241030,105100,149454360,7210,7210,7210,7210,0
20241030,105000,149454360,7210,7210,7210,7210,0
20241030,104900,149454360,7210,7210,7210,7210,0
20241030,104800,149454360,7210,7210,7210,7210,0
20241030,104700,149454360,7210,7210,7210,7210,300
20241030,104600,147291360,7210,7210,7210,7210,0
20241030,104500,147291360,7210,7210,7210,7210,1
20241030,104400,147284150,7220,7230,7230,7220,278
20241030,104300,145276910,7230,7230,7230,7230,0
20241030,104200,145276910,7230,7230,7230,7230,0
20241030,104100,145276910,7230,7230,7230,7230,46
20241030,104000,144944330,7230,7230,7230,7230,5
20241030,103900,144908180,7230,7240,7240,7230,151
20241030,103800,143816400,7240,7240,7240,7240,0
20241030,103700,143816400,7240,7240,7240,7240,10
20241030,103600,143744000,7240,7240,7240,7240,0
20241030,103500,143744000,7240,7240,7240,7240,13
20241030,103400,143649880,7220,7230,7230,7220,50
20241030,103300,143288840,7240,7240,7240,7240,0
20241030,103200,143288840,7240,7240,7240,7240,1
20241030,103100,143281600,7240,7240,7240,7240,150
20241030,103000,142195600,7240,7240,7240,7240,58
20241030,102900,141775680,7250,7230,7250,7230,1987
20241030,102800,127383280,7220,7220,7220,7220,1
20241030,102700,127376060,7230,7230,7230,7230,1
20241030,102600,127368830,7220,7220,7220,7220,172
20241030,102500,126126990,7220,7230,7230,7220,398
20241030,102400,123252150,7230,7230,7230,7230,0
20241030,102300,123252150,7230,7230,7230,7230,4
20241030,102200,123223230,7240,7240,7240,7240,3
20241030,102100,123201510,7240,7240,7240,7240,0
20241030,102000,123201510,7240,7240,7240,7240,52
20241030,101900,122825030,7240,7240,7240,7240,0
20241030,101800,122825030,7240,7240,7240,7240,0
20241030,101700,122825030,7240,7240,7240,7240,1
20241030,101600,122817790,7220,7220,7220,7220,0
20241030,101500,122817790,7220,7220,7220,7220,1
20241030,101400,122810570,7240,7240,7240,7240,0
20241030,101300,122810570,7240,7240,7240,7240,4
20241030,101200,122781610,7220,7240,7240,7220,74
20241030,101100,122247210,7240,7240,7240,7240,10
20241030,101000,122174810,7240,7240,7240,7240,20
20241030,100900,122030010,7240,7240,7240,7240,0
20241030,100800,122030010,7240,7240,7240,7240,0
20241030,100700,122030010,7240,7230,7240,7210,687
20241030,100600,117068820,7240,7240,7240,7240,0
20241030,100500,117068820,7240,7240,7240,7240,0
20241030,100400,117068820,7240,7240,7240,7240,2
20241030,100300,117054340,7240,7240,7240,7240,0
20241030,100200,117054340,7240,7230,7240,7230,201
20241030,100100,115601100,7230,7230,7230,7230,136
20241030,100000,114617820,7220,7220,7220,7220,0
20241030,095900,114617820,7220,7220,7220,7220,0
20241030,095800,114617820,7220,7230,7230,7210,1560
20241030,095700,103349720,7230,7230,7230,7230,0
20241030,095600,103349720,7230,7230,7230,7230,100
20241030,095500,102626720,7240,7240,7240,7240,82
20241030,095400,102033040,7260,7260,7260,7260,2
20241030,095300,102018520,7260,7260,7260,7260,0
20241030,095200,102018520,7260,7260,7260,7260,1
20241030,095100,102011260,7260,7260,7260,7260,0
20241030,095000,102011260,7260,7260,7260,7260,0
20241030,094900,102011260,7260,7280,7280,7260,477
20241030,094800,98548140,7270,7260,7270,7260,52
20241030,094700,98170390,7260,7260,7260,7260,0
20241030,094600,98170390,7260,7260,7260,7260,0
20241030,094500,98170390,7260,7260,7260,7260,0
20241030,094400,98170390,7260,7250,7260,7250,177
20241030,094300,96887120,7250,7250,7250,7250,0
20241030,094200,96887120,7250,7240,7250,7240,39
20241030,094100,96604680,7240,7240,7240,7240,3
20241030,094000,96582960,7230,7230,7230,7230,100
20241030,093900,95859960,7230,7230,7230,7230,0
20241030,093800,95859960,7230,7230,7230,7230,0
20241030,093700,95859960,7230,7230,7230,7230,357
20241030,093600,93278850,7230,7240,7240,7230,131
20241030,093500,92330440,7250,7250,7250,7250,352
20241030,093400,89778440,7250,7250,7250,7250,4
20241030,093300,89749440,7250,7250,7250,7250,1
20241030,093200,89742190,7250,7250,7250,7250,382
20241030,093100,86972690,7250,7250,7250,7250,0
20241030,093000,86972690,7250,7250,7250,7250,0
20241030,092900,86972690,7250,7250,7250,7250,41
20241030,092800,86675440,7260,7260,7260,7260,11
20241030,092700,86595580,7270,7270,7270,7270,0
20241030,092600,86595580,7270,7270,7270,7270,5
20241030,092500,86559230,7270,7240,7270,7240,705
20241030,092400,81441610,7230,7240,7240,7200,5835
20241030,092300,39348430,7230,7250,7250,7230,1199
20241030,092200,30673780,7250,7250,7250,7250,2
20241030,092100,30659280,7260,7260,7260,7260,223
20241030,092000,29040300,7260,7260,7260,7260,29
20241030,091900,28829760,7270,7270,7270,7270,1
20241030,091800,28822490,7260,7280,7290,7260,452
20241030,091700,25533070,7270,7260,7270,7260,263
20241030,091600,23622590,7230,7230,7230,7230,0
20241030,091500,23622590,7230,7240,7240,7230,142
20241030,091400,22595200,7260,7260,7260,7260,1
20241030,091300,22587940,7240,7260,7270,7240,622
20241030,091200,18078550,7260,7260,7260,7260,2
20241030,091100,18064030,7260,7270,7270,7260,4
20241030,091000,18034970,7260,7270,7270,7260,2
20241030,090900,18020440,7260,7260,7260,7260,0
20241030,090800,18020440,7260,7260,7260,7260,1
20241030,090700,18013180,7260,7260,7260,7260,0
20241030,090600,18013180,7260,7260,7260,7260,0
20241030,090500,18013180,7260,7240,7260,7240,627
20241030,090400,13471140,7240,7210,7240,7190,450
20241030,090300,10226740,7220,7210,7230,7210,70
20241030,090200,9721900,7240,7240,7240,7240,0
20241030,090100,9721900,7240,7260,7260,7240,31
20241030,090000,9497180,7260,7290,7290,7260,1302