KissMeData/067000/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,194800,55326986,1599,1599,1599,1599,6566
20241030,194700,55326986,1599,1599,1599,1599,0
20241030,194600,55326986,1599,1599,1599,1599,0
20241030,194500,55326986,1599,1599,1599,1599,0
20241030,194400,55326986,1599,1599,1599,1599,0
20241030,194300,55326986,1599,1599,1599,1599,0
20241030,194200,55326986,1599,1599,1599,1599,0
20241030,194100,55326986,1599,1599,1599,1599,0
20241030,194000,55326986,1599,1599,1599,1599,0
20241030,193900,55326986,1599,1599,1599,1599,0
20241030,193800,55326986,1599,1599,1599,1599,0
20241030,193700,55326986,1599,1599,1599,1599,0
20241030,193600,55326986,1599,1599,1599,1599,0
20241030,193500,55326986,1599,1599,1599,1599,0
20241030,193400,55326986,1599,1599,1599,1599,0
20241030,193300,55326986,1599,1599,1599,1599,0
20241030,193200,55326986,1599,1599,1599,1599,0
20241030,193100,55326986,1599,1599,1599,1599,0
20241030,193000,55326986,1599,1599,1599,1599,0
20241030,192900,55326986,1599,1599,1599,1599,0
20241030,192800,55326986,1599,1599,1599,1599,0
20241030,192700,55326986,1599,1599,1599,1599,0
20241030,192600,55326986,1599,1599,1599,1599,0
20241030,192500,55326986,1599,1599,1599,1599,0
20241030,192400,55326986,1599,1599,1599,1599,0
20241030,192300,55326986,1599,1599,1599,1599,0
20241030,192200,55326986,1599,1599,1599,1599,0
20241030,192100,55326986,1599,1599,1599,1599,0
20241030,192000,55326986,1599,1599,1599,1599,0
20241030,191900,55326986,1599,1599,1599,1599,0
20241030,191800,55326986,1599,1599,1599,1599,6566
20241030,191700,55326986,1599,1599,1599,1599,0
20241030,191600,55326986,1599,1599,1599,1599,0
20241030,191500,55326986,1599,1599,1599,1599,0
20241030,191400,55326986,1599,1599,1599,1599,0
20241030,191300,55326986,1599,1599,1599,1599,0
20241030,191200,55326986,1599,1599,1599,1599,0
20241030,191100,55326986,1599,1599,1599,1599,0
20241030,191000,55326986,1599,1599,1599,1599,0
20241030,190900,55326986,1599,1599,1599,1599,0
20241030,190800,55326986,1599,1599,1599,1599,0
20241030,190700,55326986,1599,1599,1599,1599,0
20241030,190600,55326986,1599,1599,1599,1599,0
20241030,190500,55326986,1599,1599,1599,1599,0
20241030,190400,55326986,1599,1599,1599,1599,0
20241030,190300,55326986,1599,1599,1599,1599,0
20241030,190200,55326986,1599,1599,1599,1599,0
20241030,190100,55326986,1599,1599,1599,1599,0
20241030,190000,55326986,1599,1599,1599,1599,0
20241030,185900,55326986,1599,1599,1599,1599,0
20241030,185800,55326986,1599,1599,1599,1599,0
20241030,185700,55326986,1599,1599,1599,1599,0
20241030,185600,55326986,1599,1599,1599,1599,0
20241030,185500,55326986,1599,1599,1599,1599,0
20241030,185400,55326986,1599,1599,1599,1599,0
20241030,185300,55326986,1599,1599,1599,1599,0
20241030,185200,55326986,1599,1599,1599,1599,0
20241030,185100,55326986,1599,1599,1599,1599,0
20241030,185000,55326986,1599,1599,1599,1599,0
20241030,184900,55326986,1599,1599,1599,1599,0
20241030,184800,55326986,1599,1599,1599,1599,6566
20241030,184700,55326986,1599,1599,1599,1599,0
20241030,184600,55326986,1599,1599,1599,1599,0
20241030,184500,55326986,1599,1599,1599,1599,0
20241030,184400,55326986,1599,1599,1599,1599,0
20241030,184300,55326986,1599,1599,1599,1599,0
20241030,184200,55326986,1599,1599,1599,1599,0
20241030,184100,55326986,1599,1599,1599,1599,0
20241030,184000,55326986,1599,1599,1599,1599,0
20241030,183900,55326986,1599,1599,1599,1599,0
20241030,183800,55326986,1599,1599,1599,1599,0
20241030,183700,55326986,1599,1599,1599,1599,0
20241030,183600,55326986,1599,1599,1599,1599,0
20241030,183500,55326986,1599,1599,1599,1599,0
20241030,183400,55326986,1599,1599,1599,1599,0
20241030,183300,55326986,1599,1599,1599,1599,0
20241030,183200,55326986,1599,1599,1599,1599,0
20241030,183100,55326986,1599,1599,1599,1599,0
20241030,183000,55326986,1599,1599,1599,1599,0
20241030,182900,55326986,1599,1599,1599,1599,0
20241030,182800,55326986,1599,1599,1599,1599,0
20241030,182700,55326986,1599,1599,1599,1599,0
20241030,182600,55326986,1599,1599,1599,1599,0
20241030,182500,55326986,1599,1599,1599,1599,0
20241030,182400,55326986,1599,1599,1599,1599,0
20241030,182300,55326986,1599,1599,1599,1599,0
20241030,182200,55326986,1599,1599,1599,1599,0
20241030,182100,55326986,1599,1599,1599,1599,0
20241030,182000,55326986,1599,1599,1599,1599,0
20241030,181900,55326986,1599,1599,1599,1599,0
20241030,181800,55326986,1599,1599,1599,1599,6566
20241030,181700,55326986,1599,1599,1599,1599,0
20241030,181600,55326986,1599,1599,1599,1599,0
20241030,181500,55326986,1599,1599,1599,1599,0
20241030,181400,55326986,1599,1599,1599,1599,0
20241030,181300,55326986,1599,1599,1599,1599,0
20241030,181200,55326986,1599,1599,1599,1599,0
20241030,181100,55326986,1599,1599,1599,1599,0
20241030,181000,55326986,1599,1599,1599,1599,0
20241030,180900,55326986,1599,1599,1599,1599,0
20241030,180800,55326986,1599,1599,1599,1599,0
20241030,180700,55326986,1599,1599,1599,1599,0
20241030,180600,55326986,1599,1599,1599,1599,0
20241030,180500,55326986,1599,1599,1599,1599,0
20241030,180400,55326986,1599,1599,1599,1599,0
20241030,180300,55326986,1599,1599,1599,1599,0
20241030,180200,55326986,1599,1599,1599,1599,0
20241030,180100,55326986,1599,1599,1599,1599,0
20241030,180000,55326986,1599,1599,1599,1599,0
20241030,175900,55326986,1599,1599,1599,1599,0
20241030,175800,55326986,1599,1599,1599,1599,0
20241030,175700,55326986,1599,1599,1599,1599,0
20241030,175600,55326986,1599,1599,1599,1599,0
20241030,175500,55326986,1599,1599,1599,1599,0
20241030,175400,55326986,1599,1599,1599,1599,0
20241030,175300,55326986,1599,1599,1599,1599,0
20241030,175200,55326986,1599,1599,1599,1599,0
20241030,175100,55326986,1599,1599,1599,1599,0
20241030,175000,55326986,1599,1599,1599,1599,0
20241030,174900,55326986,1599,1599,1599,1599,0
20241030,174800,55326986,1599,1599,1599,1599,6566
20241030,174700,55326986,1599,1599,1599,1599,0
20241030,174600,55326986,1599,1599,1599,1599,0
20241030,174500,55326986,1599,1599,1599,1599,0
20241030,174400,55326986,1599,1599,1599,1599,0
20241030,174300,55326986,1599,1599,1599,1599,0
20241030,174200,55326986,1599,1599,1599,1599,0
20241030,174100,55326986,1599,1599,1599,1599,0
20241030,174000,55326986,1599,1599,1599,1599,0
20241030,173900,55326986,1599,1599,1599,1599,0
20241030,173800,55326986,1599,1599,1599,1599,0
20241030,173700,55326986,1599,1599,1599,1599,0
20241030,173600,55326986,1599,1599,1599,1599,0
20241030,173500,55326986,1599,1599,1599,1599,0
20241030,173400,55326986,1599,1599,1599,1599,0
20241030,173300,55326986,1599,1599,1599,1599,0
20241030,173200,55326986,1599,1599,1599,1599,0
20241030,173100,55326986,1599,1599,1599,1599,0
20241030,173000,55326986,1599,1599,1599,1599,0
20241030,172900,55326986,1599,1599,1599,1599,0
20241030,172800,55326986,1599,1599,1599,1599,0
20241030,172700,55326986,1599,1599,1599,1599,0
20241030,172600,55326986,1599,1599,1599,1599,0
20241030,172500,55326986,1599,1599,1599,1599,0
20241030,172400,55326986,1599,1599,1599,1599,0
20241030,172300,55326986,1599,1599,1599,1599,0
20241030,172200,55326986,1599,1599,1599,1599,0
20241030,172100,55326986,1599,1599,1599,1599,0
20241030,172000,55326986,1599,1599,1599,1599,0
20241030,171900,55326986,1599,1599,1599,1599,0
20241030,171800,55326986,1599,1599,1599,1599,6566
20241030,171700,55326986,1599,1599,1599,1599,0
20241030,171600,55326986,1599,1599,1599,1599,0
20241030,171500,55326986,1599,1599,1599,1599,0
20241030,171400,55326986,1599,1599,1599,1599,0
20241030,171300,55326986,1599,1599,1599,1599,0
20241030,171200,55326986,1599,1599,1599,1599,0
20241030,171100,55326986,1599,1599,1599,1599,0
20241030,171000,55326986,1599,1599,1599,1599,0
20241030,170900,55326986,1599,1599,1599,1599,0
20241030,170800,55326986,1599,1599,1599,1599,0
20241030,170700,55326986,1599,1599,1599,1599,0
20241030,170600,55326986,1599,1599,1599,1599,0
20241030,170500,55326986,1599,1599,1599,1599,0
20241030,170400,55326986,1599,1599,1599,1599,0
20241030,170300,55326986,1599,1599,1599,1599,0
20241030,170200,55326986,1599,1599,1599,1599,0
20241030,170100,55326986,1599,1599,1599,1599,0
20241030,170000,55326986,1599,1599,1599,1599,0
20241030,165900,55326986,1599,1599,1599,1599,0
20241030,165800,55326986,1599,1599,1599,1599,0
20241030,165700,55326986,1599,1599,1599,1599,0
20241030,165600,55326986,1599,1599,1599,1599,0
20241030,165500,55326986,1599,1599,1599,1599,0
20241030,165400,55326986,1599,1599,1599,1599,0
20241030,165300,55326986,1599,1599,1599,1599,0
20241030,165200,55326986,1599,1599,1599,1599,0
20241030,165100,55326986,1599,1599,1599,1599,0
20241030,165000,55326986,1599,1599,1599,1599,0
20241030,164900,55326986,1599,1599,1599,1599,0
20241030,164800,55326986,1599,1599,1599,1599,6566
20241030,164700,55326986,1599,1599,1599,1599,0
20241030,164600,55326986,1599,1599,1599,1599,0
20241030,164500,55326986,1599,1599,1599,1599,0
20241030,164400,55326986,1599,1599,1599,1599,0
20241030,164300,55326986,1599,1599,1599,1599,0
20241030,164200,55326986,1599,1599,1599,1599,0
20241030,164100,55326986,1599,1599,1599,1599,0
20241030,164000,55326986,1599,1599,1599,1599,0
20241030,163900,55326986,1599,1599,1599,1599,0
20241030,163800,55326986,1599,1599,1599,1599,0
20241030,163700,55326986,1599,1599,1599,1599,0
20241030,163600,55326986,1599,1599,1599,1599,0
20241030,163500,55326986,1599,1599,1599,1599,0
20241030,163400,55326986,1599,1599,1599,1599,0
20241030,163300,55326986,1599,1599,1599,1599,0
20241030,163200,55326986,1599,1599,1599,1599,0
20241030,163100,55326986,1599,1599,1599,1599,0
20241030,163000,55326986,1599,1599,1599,1599,0
20241030,162900,55326986,1599,1599,1599,1599,0
20241030,162800,55326986,1599,1599,1599,1599,0
20241030,162700,55326986,1599,1599,1599,1599,0
20241030,162600,55326986,1599,1599,1599,1599,0
20241030,162500,55326986,1599,1599,1599,1599,0
20241030,162400,55326986,1599,1599,1599,1599,0
20241030,162300,55326986,1599,1599,1599,1599,0
20241030,162200,55326986,1599,1599,1599,1599,0
20241030,162100,55326986,1599,1599,1599,1599,0
20241030,162000,55326986,1599,1599,1599,1599,0
20241030,161900,55326986,1599,1599,1599,1599,0
20241030,161800,55326986,1599,1599,1599,1599,6566
20241030,161700,55326986,1599,1599,1599,1599,0
20241030,161600,55326986,1599,1599,1599,1599,0
20241030,161500,55326986,1599,1599,1599,1599,0
20241030,161400,55326986,1599,1599,1599,1599,0
20241030,161300,55326986,1599,1599,1599,1599,0
20241030,161200,55326986,1599,1599,1599,1599,0
20241030,161100,55326986,1599,1599,1599,1599,0
20241030,161000,55326986,1599,1599,1599,1599,0
20241030,160900,55326986,1599,1599,1599,1599,0
20241030,160800,55326986,1599,1599,1599,1599,0
20241030,160700,55326986,1599,1599,1599,1599,0
20241030,160600,55326986,1599,1599,1599,1599,0
20241030,160500,55326986,1599,1599,1599,1599,0
20241030,160400,55326986,1599,1599,1599,1599,0
20241030,160300,55326986,1599,1599,1599,1599,0
20241030,160200,55326986,1599,1599,1599,1599,0
20241030,160100,55326986,1599,1599,1599,1599,0
20241030,160000,55326986,1599,1599,1599,1599,0
20241030,155900,55326986,1599,1599,1599,1599,0
20241030,155800,55326986,1599,1599,1599,1599,0
20241030,155700,55326986,1599,1599,1599,1599,0
20241030,155600,55326986,1599,1599,1599,1599,0
20241030,155500,55326986,1599,1599,1599,1599,0
20241030,155400,55326986,1599,1599,1599,1599,0
20241030,155300,55326986,1599,1599,1599,1599,0
20241030,155200,55326986,1599,1599,1599,1599,0
20241030,155100,55326986,1599,1599,1599,1599,0
20241030,155000,55326986,1599,1599,1599,1599,0
20241030,154900,55326986,1599,1599,1599,1599,0
20241030,154800,55326986,1599,1599,1599,1599,6566
20241030,154700,55326986,1599,1599,1599,1599,0
20241030,154600,55326986,1599,1599,1599,1599,0
20241030,154500,55326986,1599,1599,1599,1599,0
20241030,154400,55326986,1599,1599,1599,1599,0
20241030,154300,55326986,1599,1599,1599,1599,0
20241030,154200,55326986,1599,1599,1599,1599,0
20241030,154100,55326986,1599,1599,1599,1599,0
20241030,154000,55326986,1599,1599,1599,1599,0
20241030,153900,55326986,1599,1599,1599,1599,0
20241030,153800,55326986,1599,1599,1599,1599,0
20241030,153700,55326986,1599,1599,1599,1599,0
20241030,153600,55326986,1599,1599,1599,1599,0
20241030,153500,55326986,1599,1599,1599,1599,0
20241030,153400,55326986,1599,1599,1599,1599,0
20241030,153300,55326986,1599,1599,1599,1599,0
20241030,153200,55326986,1599,1599,1599,1599,0
20241030,153100,55326986,1599,1599,1599,1599,0
20241030,153000,55326986,1599,1599,1599,1599,6566
20241030,152900,44827952,1611,1611,1611,1611,0
20241030,152800,44827952,1611,1611,1611,1611,0
20241030,152700,44827952,1611,1611,1611,1611,0
20241030,152600,44827952,1611,1611,1611,1611,0
20241030,152500,44827952,1611,1611,1611,1611,0
20241030,152400,44827952,1611,1611,1611,1611,0
20241030,152300,44827952,1611,1611,1611,1611,0
20241030,152200,44827952,1611,1611,1611,1611,0
20241030,152100,44827952,1611,1611,1611,1611,0
20241030,152000,44827952,1611,1611,1611,1611,0
20241030,151900,44827952,1611,1611,1611,1611,1
20241030,151800,44826341,1610,1610,1610,1610,81
20241030,151700,44695931,1610,1610,1610,1610,40
20241030,151600,44631531,1612,1612,1612,1612,0
20241030,151500,44631531,1612,1612,1612,1612,0
20241030,151400,44631531,1612,1612,1612,1612,0
20241030,151300,44631531,1612,1612,1612,1612,0
20241030,151200,44631531,1612,1612,1612,1612,0
20241030,151100,44631531,1612,1612,1612,1612,0
20241030,151000,44631531,1612,1612,1612,1612,0
20241030,150900,44631531,1612,1612,1612,1612,0
20241030,150800,44631531,1612,1612,1612,1612,5
20241030,150700,44623471,1612,1612,1612,1612,65
20241030,150600,44518691,1610,1610,1610,1610,0
20241030,150500,44518691,1610,1610,1610,1610,0
20241030,150400,44518691,1610,1610,1610,1610,0
20241030,150300,44518691,1610,1610,1610,1610,100
20241030,150200,44357691,1612,1612,1612,1612,0
20241030,150100,44357691,1612,1612,1612,1612,40
20241030,150000,44293211,1612,1612,1612,1612,0
20241030,145900,44293211,1612,1612,1612,1612,0
20241030,145800,44293211,1612,1612,1612,1612,5
20241030,145700,44285151,1610,1610,1610,1610,0
20241030,145600,44285151,1610,1610,1610,1610,0
20241030,145500,44285151,1610,1610,1610,1610,0
20241030,145400,44285151,1610,1610,1610,1610,67
20241030,145300,44177281,1610,1610,1610,1610,0
20241030,145200,44177281,1610,1610,1610,1610,0
20241030,145100,44177281,1610,1610,1610,1610,0
20241030,145000,44177281,1610,1611,1611,1610,655
20241030,144900,43122715,1611,1611,1611,1611,0
20241030,144800,43122715,1611,1611,1611,1611,247
20241030,144700,42724798,1611,1611,1611,1611,0
20241030,144600,42724798,1611,1611,1611,1611,40
20241030,144500,42660358,1610,1610,1610,1610,0
20241030,144400,42660358,1610,1610,1610,1610,0
20241030,144300,42660358,1610,1610,1610,1610,503
20241030,144200,41850528,1610,1610,1610,1610,0
20241030,144100,41850528,1610,1610,1610,1610,0
20241030,144000,41850528,1610,1610,1610,1610,0
20241030,143900,41850528,1610,1610,1610,1610,0
20241030,143800,41850528,1610,1610,1610,1610,0
20241030,143700,41850528,1610,1609,1610,1609,100
20241030,143600,41689587,1609,1609,1609,1609,2
20241030,143500,41686369,1608,1608,1608,1608,0
20241030,143400,41686369,1608,1608,1608,1608,1
20241030,143300,41684761,1608,1608,1608,1608,0
20241030,143200,41684761,1608,1608,1608,1608,0
20241030,143100,41684761,1608,1608,1608,1608,90
20241030,143000,41540041,1608,1609,1609,1608,52
20241030,142900,41456394,1610,1610,1610,1610,1037
20241030,142800,39786824,1611,1611,1611,1611,0
20241030,142700,39786824,1611,1611,1611,1611,0
20241030,142600,39786824,1611,1611,1611,1611,0
20241030,142500,39786824,1611,1611,1611,1611,5
20241030,142400,39778769,1611,1611,1611,1611,209
20241030,142300,39442070,1611,1611,1611,1611,0
20241030,142200,39442070,1611,1611,1611,1611,0
20241030,142100,39442070,1611,1611,1611,1611,0
20241030,142000,39442070,1611,1611,1611,1611,0
20241030,141900,39442070,1611,1611,1611,1611,0
20241030,141800,39442070,1611,1611,1611,1611,0
20241030,141700,39442070,1611,1611,1611,1611,0
20241030,141600,39442070,1611,1611,1611,1611,500
20241030,141500,38636570,1611,1611,1611,1611,87
20241030,141400,38496413,1611,1611,1611,1611,0
20241030,141300,38496413,1611,1611,1611,1611,0
20241030,141200,38496413,1611,1611,1611,1611,0
20241030,141100,38496413,1611,1611,1611,1611,0
20241030,141000,38496413,1611,1611,1611,1611,1000
20241030,140900,36885413,1612,1612,1612,1612,24
20241030,140800,36846725,1612,1613,1613,1612,1567
20241030,140700,34320691,1612,1612,1612,1612,0
20241030,140600,34320691,1612,1612,1612,1612,144
20241030,140500,34088563,1612,1612,1612,1612,655
20241030,140400,33032703,1612,1612,1612,1612,0
20241030,140300,33032703,1612,1612,1612,1612,0
20241030,140200,33032703,1612,1612,1612,1612,0
20241030,140100,33032703,1612,1612,1612,1612,0
20241030,140000,33032703,1612,1612,1612,1612,0
20241030,135900,33032703,1612,1612,1612,1612,289
20241030,135800,32566835,1612,1612,1612,1612,0
20241030,135700,32566835,1612,1612,1612,1612,70
20241030,135600,32453995,1612,1612,1612,1612,0
20241030,135500,32453995,1612,1612,1612,1612,0
20241030,135400,32453995,1612,1612,1612,1612,10
20241030,135300,32437875,1612,1612,1612,1612,0
20241030,135200,32437875,1612,1612,1612,1612,2
20241030,135100,32434651,1612,1612,1612,1612,3
20241030,135000,32429815,1612,1612,1612,1612,0
20241030,134900,32429815,1612,1612,1612,1612,0
20241030,134800,32429815,1612,1612,1612,1612,10
20241030,134700,32413695,1612,1612,1612,1612,4
20241030,134600,32407247,1612,1612,1612,1612,0
20241030,134500,32407247,1612,1612,1612,1612,0
20241030,134400,32407247,1612,1612,1612,1612,0
20241030,134300,32407247,1612,1612,1612,1612,0
20241030,134200,32407247,1612,1612,1612,1612,0
20241030,134100,32407247,1612,1612,1612,1612,1
20241030,134000,32405635,1613,1613,1613,1613,0
20241030,133900,32405635,1613,1613,1613,1613,27
20241030,133800,32362084,1613,1613,1613,1613,0
20241030,133700,32362084,1613,1613,1613,1613,0
20241030,133600,32362084,1613,1613,1613,1613,30
20241030,133500,32313694,1610,1610,1610,1610,1284
20241030,133400,30246454,1609,1609,1609,1609,0
20241030,133300,30246454,1609,1609,1609,1609,0
20241030,133200,30246454,1609,1609,1609,1609,0
20241030,133100,30246454,1609,1609,1609,1609,0
20241030,133000,30246454,1609,1609,1609,1609,0
20241030,132900,30246454,1609,1609,1609,1609,1
20241030,132800,30244845,1609,1609,1609,1609,0
20241030,132700,30244845,1609,1609,1609,1609,0
20241030,132600,30244845,1609,1609,1609,1609,10
20241030,132500,30228755,1609,1609,1609,1609,0
20241030,132400,30228755,1609,1609,1609,1609,0
20241030,132300,30228755,1609,1609,1609,1609,0
20241030,132200,30228755,1609,1609,1609,1609,32
20241030,132100,30177267,1610,1608,1610,1608,24
20241030,132000,30138665,1609,1609,1609,1609,10
20241030,131900,30122575,1609,1609,1609,1609,0
20241030,131800,30122575,1609,1609,1609,1609,0
20241030,131700,30122575,1609,1609,1609,1609,0
20241030,131600,30122575,1609,1609,1609,1609,0
20241030,131500,30122575,1609,1609,1609,1609,0
20241030,131400,30122575,1609,1609,1609,1609,0
20241030,131300,30122575,1609,1609,1609,1609,0
20241030,131200,30122575,1609,1609,1609,1609,0
20241030,131100,30122575,1609,1609,1609,1609,0
20241030,131000,30122575,1609,1609,1609,1609,0
20241030,130900,30122575,1609,1609,1609,1609,0
20241030,130800,30122575,1609,1609,1609,1609,0
20241030,130700,30122575,1609,1609,1609,1609,0
20241030,130600,30122575,1609,1609,1609,1609,2
20241030,130500,30119357,1610,1610,1610,1610,0
20241030,130400,30119357,1610,1610,1610,1610,0
20241030,130300,30119357,1610,1610,1610,1610,0
20241030,130200,30119357,1610,1610,1610,1610,64
20241030,130100,30016317,1610,1610,1610,1610,30
20241030,130000,29968017,1610,1610,1610,1610,0
20241030,125900,29968017,1610,1610,1610,1610,0
20241030,125800,29968017,1610,1610,1610,1610,0
20241030,125700,29968017,1610,1610,1610,1610,0
20241030,125600,29968017,1610,1610,1610,1610,0
20241030,125500,29968017,1610,1610,1610,1610,0
20241030,125400,29968017,1610,1610,1610,1610,0
20241030,125300,29968017,1610,1610,1610,1610,0
20241030,125200,29968017,1610,1610,1610,1610,0
20241030,125100,29968017,1610,1610,1610,1610,0
20241030,125000,29968017,1610,1610,1610,1610,0
20241030,124900,29968017,1610,1610,1610,1610,283
20241030,124800,29512387,1610,1610,1610,1610,0
20241030,124700,29512387,1610,1610,1610,1610,0
20241030,124600,29512387,1610,1610,1610,1610,0
20241030,124500,29512387,1610,1610,1610,1610,0
20241030,124400,29512387,1610,1610,1610,1610,0
20241030,124300,29512387,1610,1610,1610,1610,0
20241030,124200,29512387,1610,1610,1610,1610,340
20241030,124100,28964987,1610,1610,1610,1610,0
20241030,124000,28964987,1610,1610,1610,1610,0
20241030,123900,28964987,1610,1610,1610,1610,0
20241030,123800,28964987,1610,1610,1610,1610,0
20241030,123700,28964987,1610,1610,1610,1610,710
20241030,123600,27821887,1613,1613,1613,1613,0
20241030,123500,27821887,1613,1613,1613,1613,0
20241030,123400,27821887,1613,1613,1613,1613,6
20241030,123300,27812209,1613,1613,1613,1613,0
20241030,123200,27812209,1613,1613,1613,1613,6
20241030,123100,27802531,1611,1611,1611,1611,0
20241030,123000,27802531,1611,1611,1611,1611,0
20241030,122900,27802531,1611,1611,1611,1611,0
20241030,122800,27802531,1611,1611,1611,1611,990
20241030,122700,26207641,1611,1611,1611,1611,0
20241030,122600,26207641,1611,1611,1611,1611,35
20241030,122500,26151256,1611,1611,1611,1611,0
20241030,122400,26151256,1611,1611,1611,1611,0
20241030,122300,26151256,1611,1611,1611,1611,0
20241030,122200,26151256,1611,1611,1611,1611,0
20241030,122100,26151256,1611,1611,1611,1611,0
20241030,122000,26151256,1611,1611,1611,1611,0
20241030,121900,26151256,1611,1611,1611,1611,0
20241030,121800,26151256,1611,1611,1611,1611,0
20241030,121700,26151256,1611,1611,1611,1611,0
20241030,121600,26151256,1611,1611,1611,1611,0
20241030,121500,26151256,1611,1611,1611,1611,0
20241030,121400,26151256,1611,1611,1611,1611,0
20241030,121300,26151256,1611,1611,1611,1611,80
20241030,121200,26022376,1611,1611,1611,1611,0
20241030,121100,26022376,1611,1611,1611,1611,0
20241030,121000,26022376,1611,1611,1611,1611,0
20241030,120900,26022376,1611,1611,1611,1611,0
20241030,120800,26022376,1611,1611,1611,1611,0
20241030,120700,26022376,1611,1611,1611,1611,19
20241030,120600,25991767,1611,1611,1611,1611,10
20241030,120500,25975657,1611,1611,1611,1611,0
20241030,120400,25975657,1611,1611,1611,1611,0
20241030,120300,25975657,1611,1611,1611,1611,49
20241030,120200,25896718,1613,1613,1613,1613,0
20241030,120100,25896718,1613,1613,1613,1613,4
20241030,120000,25890266,1613,1611,1613,1611,113
20241030,115900,25708119,1613,1613,1613,1613,0
20241030,115800,25708119,1613,1613,1613,1613,0
20241030,115700,25708119,1613,1613,1613,1613,0
20241030,115600,25708119,1613,1613,1613,1613,0
20241030,115500,25708119,1613,1613,1613,1613,475
20241030,115400,24941944,1613,1613,1613,1613,0
20241030,115300,24941944,1613,1611,1613,1611,77
20241030,115200,24817843,1612,1611,1612,1611,12
20241030,115100,24798507,1613,1613,1613,1613,0
20241030,115000,24798507,1613,1611,1613,1611,46
20241030,114900,24724392,1612,1611,1612,1611,2
20241030,114800,24721169,1616,1616,1616,1616,0
20241030,114700,24721169,1616,1616,1616,1616,0
20241030,114600,24721169,1616,1616,1616,1616,0
20241030,114500,24721169,1616,1616,1616,1616,0
20241030,114400,24721169,1616,1616,1616,1616,5
20241030,114300,24713089,1618,1618,1618,1618,0
20241030,114200,24713089,1618,1618,1618,1618,0
20241030,114100,24713089,1618,1618,1618,1618,0
20241030,114000,24713089,1618,1618,1618,1618,1
20241030,113900,24711471,1620,1620,1620,1616,947
20241030,113800,23177396,1619,1616,1619,1615,551
20241030,113700,22286009,1616,1614,1616,1610,2222
20241030,113600,18697182,1616,1616,1616,1616,0
20241030,113500,18697182,1616,1616,1616,1616,0
20241030,113400,18697182,1616,1616,1616,1616,0
20241030,113300,18697182,1616,1616,1616,1616,10
20241030,113200,18681022,1616,1616,1616,1616,0
20241030,113100,18681022,1616,1616,1616,1616,0
20241030,113000,18681022,1616,1616,1616,1616,0
20241030,112900,18681022,1616,1616,1616,1616,0
20241030,112800,18681022,1616,1616,1616,1616,1
20241030,112700,18679406,1613,1613,1613,1613,0
20241030,112600,18679406,1613,1613,1613,1613,0
20241030,112500,18679406,1613,1615,1615,1613,6
20241030,112400,18669718,1615,1615,1615,1613,12
20241030,112300,18650340,1613,1613,1613,1613,0
20241030,112200,18650340,1613,1613,1613,1613,1
20241030,112100,18648727,1613,1615,1615,1613,22
20241030,112000,18613201,1615,1613,1615,1613,25
20241030,111900,18572872,1613,1613,1613,1613,0
20241030,111800,18572872,1613,1613,1613,1613,0
20241030,111700,18572872,1613,1612,1613,1612,20
20241030,111600,18540617,1613,1613,1613,1613,2
20241030,111500,18537391,1610,1610,1610,1610,0
20241030,111400,18537391,1610,1610,1610,1610,0
20241030,111300,18537391,1610,1610,1610,1610,0
20241030,111200,18537391,1610,1610,1610,1610,0
20241030,111100,18537391,1610,1610,1610,1610,0
20241030,111000,18537391,1610,1610,1610,1610,0
20241030,110900,18537391,1610,1610,1610,1610,0
20241030,110800,18537391,1610,1610,1610,1610,0
20241030,110700,18537391,1610,1610,1610,1610,0
20241030,110600,18537391,1610,1610,1610,1610,0
20241030,110500,18537391,1610,1610,1610,1610,0
20241030,110400,18537391,1610,1610,1610,1610,0
20241030,110300,18537391,1610,1610,1610,1610,0
20241030,110200,18537391,1610,1610,1610,1610,116
20241030,110100,18350631,1610,1610,1610,1610,184
20241030,110000,18054391,1610,1610,1610,1610,0
20241030,105900,18054391,1610,1610,1610,1610,0
20241030,105800,18054391,1610,1610,1610,1610,0
20241030,105700,18054391,1610,1610,1610,1610,99
20241030,105600,17895001,1610,1606,1610,1606,2219
20241030,105500,14323287,1606,1606,1606,1606,1
20241030,105400,14321681,1605,1605,1605,1605,0
20241030,105300,14321681,1605,1605,1605,1605,51
20241030,105200,14239826,1604,1604,1604,1604,0
20241030,105100,14239826,1604,1604,1604,1604,0
20241030,105000,14239826,1604,1604,1604,1604,0
20241030,104900,14239826,1604,1604,1604,1604,0
20241030,104800,14239826,1604,1604,1604,1604,0
20241030,104700,14239826,1604,1604,1604,1604,0
20241030,104600,14239826,1604,1604,1604,1604,0
20241030,104500,14239826,1604,1604,1604,1604,0
20241030,104400,14239826,1604,1604,1604,1604,0
20241030,104300,14239826,1604,1604,1604,1604,0
20241030,104200,14239826,1604,1604,1604,1604,0
20241030,104100,14239826,1604,1604,1604,1604,0
20241030,104000,14239826,1604,1609,1609,1604,431
20241030,103900,13548291,1615,1615,1615,1615,0
20241030,103800,13548291,1615,1615,1615,1615,0
20241030,103700,13548291,1615,1615,1615,1615,49
20241030,103600,13469156,1615,1615,1615,1615,0
20241030,103500,13469156,1615,1615,1615,1615,20
20241030,103400,13436856,1615,1615,1615,1615,0
20241030,103300,13436856,1615,1615,1615,1615,0
20241030,103200,13436856,1615,1615,1615,1615,0
20241030,103100,13436856,1615,1615,1615,1615,0
20241030,103000,13436856,1615,1615,1615,1615,0
20241030,102900,13436856,1615,1615,1615,1615,0
20241030,102800,13436856,1615,1615,1615,1615,0
20241030,102700,13436856,1615,1615,1615,1615,0
20241030,102600,13436856,1615,1615,1615,1615,0
20241030,102500,13436856,1615,1615,1615,1615,0
20241030,102400,13436856,1615,1615,1615,1615,17
20241030,102300,13409401,1615,1615,1615,1615,30
20241030,102200,13360951,1615,1615,1615,1615,0
20241030,102100,13360951,1615,1615,1615,1615,30
20241030,102000,13312501,1616,1616,1616,1616,0
20241030,101900,13312501,1616,1616,1616,1616,0
20241030,101800,13312501,1616,1616,1616,1616,11
20241030,101700,13294725,1616,1616,1616,1616,20
20241030,101600,13262405,1616,1616,1616,1616,0
20241030,101500,13262405,1616,1616,1616,1616,1
20241030,101400,13260789,1618,1604,1618,1604,2581
20241030,101300,9096952,1608,1608,1608,1608,0
20241030,101200,9096952,1608,1608,1608,1608,0
20241030,101100,9096952,1608,1608,1608,1608,0
20241030,101000,9096952,1608,1608,1608,1608,0
20241030,100900,9096952,1608,1608,1608,1608,169
20241030,100800,8825200,1609,1609,1609,1609,0
20241030,100700,8825200,1609,1609,1609,1609,3
20241030,100600,8820373,1609,1609,1609,1609,200
20241030,100500,8498573,1608,1606,1608,1606,77
20241030,100400,8374764,1606,1606,1606,1606,0
20241030,100300,8374764,1606,1605,1606,1605,5
20241030,100200,8366735,1604,1603,1604,1603,1076
20241030,100100,6641135,1603,1603,1603,1603,0
20241030,100000,6641135,1603,1603,1603,1603,0
20241030,095900,6641135,1603,1603,1603,1603,155
20241030,095800,6392670,1602,1602,1602,1602,0
20241030,095700,6392670,1602,1602,1602,1602,0
20241030,095600,6392670,1602,1602,1602,1602,510
20241030,095500,5575650,1602,1602,1602,1602,0
20241030,095400,5575650,1602,1602,1602,1602,0
20241030,095300,5575650,1602,1602,1602,1602,0
20241030,095200,5575650,1602,1602,1602,1602,0
20241030,095100,5575650,1602,1602,1602,1602,11
20241030,095000,5558028,1603,1603,1603,1603,0
20241030,094900,5558028,1603,1603,1603,1603,0
20241030,094800,5558028,1603,1603,1603,1603,0
20241030,094700,5558028,1603,1603,1603,1603,20
20241030,094600,5525968,1603,1603,1603,1603,33
20241030,094500,5473069,1603,1603,1603,1603,7
20241030,094400,5461848,1604,1604,1604,1604,7
20241030,094300,5450620,1604,1604,1604,1604,11
20241030,094200,5432976,1604,1604,1604,1604,24
20241030,094100,5394480,1604,1604,1604,1604,30
20241030,094000,5346360,1603,1603,1603,1603,0
20241030,093900,5346360,1603,1603,1603,1603,0
20241030,093800,5346360,1603,1603,1603,1603,0
20241030,093700,5346360,1603,1603,1603,1603,2
20241030,093600,5343154,1603,1603,1603,1603,14
20241030,093500,5320712,1604,1604,1604,1604,0
20241030,093400,5320712,1604,1604,1604,1604,0
20241030,093300,5320712,1604,1604,1604,1604,0
20241030,093200,5320712,1604,1604,1604,1604,0
20241030,093100,5320712,1604,1604,1604,1604,32
20241030,093000,5269384,1603,1603,1603,1603,0
20241030,092900,5269384,1603,1603,1603,1603,90
20241030,092800,5125114,1603,1603,1603,1603,10
20241030,092700,5109084,1603,1603,1603,1603,5
20241030,092600,5101069,1603,1603,1603,1603,12
20241030,092500,5081833,1603,1603,1603,1603,0
20241030,092400,5081833,1603,1604,1604,1603,2
20241030,092300,5078626,1603,1609,1609,1603,358
20241030,092200,4504276,1605,1609,1609,1605,100
20241030,092100,4343772,1609,1609,1609,1609,10
20241030,092000,4327682,1609,1609,1609,1609,4
20241030,091900,4321246,1609,1606,1609,1604,501
20241030,091800,3517021,1609,1609,1609,1609,1
20241030,091700,3515412,1609,1606,1609,1606,102
20241030,091600,3351303,1605,1605,1605,1605,0
20241030,091500,3351303,1605,1605,1605,1605,0
20241030,091400,3351303,1605,1605,1605,1605,283
20241030,091300,2897088,1605,1605,1605,1605,0
20241030,091200,2897088,1605,1605,1605,1605,237
20241030,091100,2516703,1605,1605,1605,1605,5
20241030,091000,2508678,1602,1602,1602,1602,0
20241030,090900,2508678,1602,1599,1602,1599,59
20241030,090800,2414182,1598,1598,1598,1597,1018
20241030,090700,787420,1598,1598,1598,1598,15
20241030,090600,763450,1593,1593,1593,1593,0
20241030,090500,763450,1593,1598,1598,1593,117
20241030,090400,577049,1598,1598,1598,1598,0
20241030,090300,577049,1598,1598,1598,1598,0
20241030,090200,577049,1598,1598,1598,1598,0
20241030,090100,577049,1598,1598,1598,1598,0
20241030,090000,577049,1598,1594,1598,1593,362