KissMeData/080530/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,195200,99377103,1128,1128,1128,1128,1357
20231030,195100,99377103,1128,1128,1128,1128,0
20231030,195000,99377103,1128,1128,1128,1128,0
20231030,194900,99377103,1128,1128,1128,1128,0
20231030,194800,99377103,1128,1128,1128,1128,0
20231030,194700,99377103,1128,1128,1128,1128,0
20231030,194600,99377103,1128,1128,1128,1128,0
20231030,194500,99377103,1128,1128,1128,1128,0
20231030,194400,99377103,1128,1128,1128,1128,0
20231030,194300,99377103,1128,1128,1128,1128,0
20231030,194200,99377103,1128,1128,1128,1128,0
20231030,194100,99377103,1128,1128,1128,1128,0
20231030,194000,99377103,1128,1128,1128,1128,0
20231030,193900,99377103,1128,1128,1128,1128,0
20231030,193800,99377103,1128,1128,1128,1128,0
20231030,193700,99377103,1128,1128,1128,1128,0
20231030,193600,99377103,1128,1128,1128,1128,0
20231030,193500,99377103,1128,1128,1128,1128,0
20231030,193400,99377103,1128,1128,1128,1128,0
20231030,193300,99377103,1128,1128,1128,1128,0
20231030,193200,99377103,1128,1128,1128,1128,0
20231030,193100,99377103,1128,1128,1128,1128,0
20231030,193000,99377103,1128,1128,1128,1128,0
20231030,192900,99377103,1128,1128,1128,1128,0
20231030,192800,99377103,1128,1128,1128,1128,0
20231030,192700,99377103,1128,1128,1128,1128,0
20231030,192600,99377103,1128,1128,1128,1128,0
20231030,192500,99377103,1128,1128,1128,1128,0
20231030,192400,99377103,1128,1128,1128,1128,0
20231030,192300,99377103,1128,1128,1128,1128,0
20231030,192200,99377103,1128,1128,1128,1128,1357
20231030,192100,99377103,1128,1128,1128,1128,0
20231030,192000,99377103,1128,1128,1128,1128,0
20231030,191900,99377103,1128,1128,1128,1128,0
20231030,191800,99377103,1128,1128,1128,1128,0
20231030,191700,99377103,1128,1128,1128,1128,0
20231030,191600,99377103,1128,1128,1128,1128,0
20231030,191500,99377103,1128,1128,1128,1128,0
20231030,191400,99377103,1128,1128,1128,1128,0
20231030,191300,99377103,1128,1128,1128,1128,0
20231030,191200,99377103,1128,1128,1128,1128,0
20231030,191100,99377103,1128,1128,1128,1128,0
20231030,191000,99377103,1128,1128,1128,1128,0
20231030,190900,99377103,1128,1128,1128,1128,0
20231030,190800,99377103,1128,1128,1128,1128,0
20231030,190700,99377103,1128,1128,1128,1128,0
20231030,190600,99377103,1128,1128,1128,1128,0
20231030,190500,99377103,1128,1128,1128,1128,0
20231030,190400,99377103,1128,1128,1128,1128,0
20231030,190300,99377103,1128,1128,1128,1128,0
20231030,190200,99377103,1128,1128,1128,1128,0
20231030,190100,99377103,1128,1128,1128,1128,0
20231030,190000,99377103,1128,1128,1128,1128,0
20231030,185900,99377103,1128,1128,1128,1128,0
20231030,185800,99377103,1128,1128,1128,1128,0
20231030,185700,99377103,1128,1128,1128,1128,0
20231030,185600,99377103,1128,1128,1128,1128,0
20231030,185500,99377103,1128,1128,1128,1128,0
20231030,185400,99377103,1128,1128,1128,1128,0
20231030,185300,99377103,1128,1128,1128,1128,0
20231030,185200,99377103,1128,1128,1128,1128,1357
20231030,185100,99377103,1128,1128,1128,1128,0
20231030,185000,99377103,1128,1128,1128,1128,0
20231030,184900,99377103,1128,1128,1128,1128,0
20231030,184800,99377103,1128,1128,1128,1128,0
20231030,184700,99377103,1128,1128,1128,1128,0
20231030,184600,99377103,1128,1128,1128,1128,0
20231030,184500,99377103,1128,1128,1128,1128,0
20231030,184400,99377103,1128,1128,1128,1128,0
20231030,184300,99377103,1128,1128,1128,1128,0
20231030,184200,99377103,1128,1128,1128,1128,0
20231030,184100,99377103,1128,1128,1128,1128,0
20231030,184000,99377103,1128,1128,1128,1128,0
20231030,183900,99377103,1128,1128,1128,1128,0
20231030,183800,99377103,1128,1128,1128,1128,0
20231030,183700,99377103,1128,1128,1128,1128,0
20231030,183600,99377103,1128,1128,1128,1128,0
20231030,183500,99377103,1128,1128,1128,1128,0
20231030,183400,99377103,1128,1128,1128,1128,0
20231030,183300,99377103,1128,1128,1128,1128,0
20231030,183200,99377103,1128,1128,1128,1128,0
20231030,183100,99377103,1128,1128,1128,1128,0
20231030,183000,99377103,1128,1128,1128,1128,0
20231030,182900,99377103,1128,1128,1128,1128,0
20231030,182800,99377103,1128,1128,1128,1128,0
20231030,182700,99377103,1128,1128,1128,1128,0
20231030,182600,99377103,1128,1128,1128,1128,0
20231030,182500,99377103,1128,1128,1128,1128,0
20231030,182400,99377103,1128,1128,1128,1128,0
20231030,182300,99377103,1128,1128,1128,1128,0
20231030,182200,99377103,1128,1128,1128,1128,1357
20231030,182100,99377103,1128,1128,1128,1128,0
20231030,182000,99377103,1128,1128,1128,1128,0
20231030,181900,99377103,1128,1128,1128,1128,0
20231030,181800,99377103,1128,1128,1128,1128,0
20231030,181700,99377103,1128,1128,1128,1128,0
20231030,181600,99377103,1128,1128,1128,1128,0
20231030,181500,99377103,1128,1128,1128,1128,0
20231030,181400,99377103,1128,1128,1128,1128,0
20231030,181300,99377103,1128,1128,1128,1128,0
20231030,181200,99377103,1128,1128,1128,1128,0
20231030,181100,99377103,1128,1128,1128,1128,0
20231030,181000,99377103,1128,1128,1128,1128,0
20231030,180900,99377103,1128,1128,1128,1128,0
20231030,180800,99377103,1128,1128,1128,1128,0
20231030,180700,99377103,1128,1128,1128,1128,0
20231030,180600,99377103,1128,1128,1128,1128,0
20231030,180500,99377103,1128,1128,1128,1128,0
20231030,180400,99377103,1128,1128,1128,1128,0
20231030,180300,99377103,1128,1128,1128,1128,0
20231030,180200,99377103,1128,1128,1128,1128,0
20231030,180100,99377103,1128,1128,1128,1128,0
20231030,180000,99377103,1128,1128,1128,1128,0
20231030,175900,99377103,1128,1128,1128,1128,0
20231030,175800,99377103,1128,1128,1128,1128,0
20231030,175700,99377103,1128,1128,1128,1128,0
20231030,175600,99377103,1128,1128,1128,1128,0
20231030,175500,99377103,1128,1128,1128,1128,0
20231030,175400,99377103,1128,1128,1128,1128,0
20231030,175300,99377103,1128,1128,1128,1128,0
20231030,175200,99377103,1128,1128,1128,1128,1357
20231030,175100,99377103,1128,1128,1128,1128,0
20231030,175000,99377103,1128,1128,1128,1128,0
20231030,174900,99377103,1128,1128,1128,1128,0
20231030,174800,99377103,1128,1128,1128,1128,0
20231030,174700,99377103,1128,1128,1128,1128,0
20231030,174600,99377103,1128,1128,1128,1128,0
20231030,174500,99377103,1128,1128,1128,1128,0
20231030,174400,99377103,1128,1128,1128,1128,0
20231030,174300,99377103,1128,1128,1128,1128,0
20231030,174200,99377103,1128,1128,1128,1128,0
20231030,174100,99377103,1128,1128,1128,1128,0
20231030,174000,99377103,1128,1128,1128,1128,0
20231030,173900,99377103,1128,1128,1128,1128,0
20231030,173800,99377103,1128,1128,1128,1128,0
20231030,173700,99377103,1128,1128,1128,1128,0
20231030,173600,99377103,1128,1128,1128,1128,0
20231030,173500,99377103,1128,1128,1128,1128,0
20231030,173400,99377103,1128,1128,1128,1128,0
20231030,173300,99377103,1128,1128,1128,1128,0
20231030,173200,99377103,1128,1128,1128,1128,0
20231030,173100,99377103,1128,1128,1128,1128,0
20231030,173000,99377103,1128,1128,1128,1128,0
20231030,172900,99377103,1128,1128,1128,1128,0
20231030,172800,99377103,1128,1128,1128,1128,0
20231030,172700,99377103,1128,1128,1128,1128,0
20231030,172600,99377103,1128,1128,1128,1128,0
20231030,172500,99377103,1128,1128,1128,1128,0
20231030,172400,99377103,1128,1128,1128,1128,0
20231030,172300,99377103,1128,1128,1128,1128,0
20231030,172200,99377103,1128,1128,1128,1128,1357
20231030,172100,99377103,1128,1128,1128,1128,0
20231030,172000,99377103,1128,1128,1128,1128,0
20231030,171900,99377103,1128,1128,1128,1128,0
20231030,171800,99377103,1128,1128,1128,1128,0
20231030,171700,99377103,1128,1128,1128,1128,0
20231030,171600,99377103,1128,1128,1128,1128,0
20231030,171500,99377103,1128,1128,1128,1128,0
20231030,171400,99377103,1128,1128,1128,1128,0
20231030,171300,99377103,1128,1128,1128,1128,0
20231030,171200,99377103,1128,1128,1128,1128,0
20231030,171100,99377103,1128,1128,1128,1128,0
20231030,171000,99377103,1128,1128,1128,1128,0
20231030,170900,99377103,1128,1128,1128,1128,0
20231030,170800,99377103,1128,1128,1128,1128,0
20231030,170700,99377103,1128,1128,1128,1128,0
20231030,170600,99377103,1128,1128,1128,1128,0
20231030,170500,99377103,1128,1128,1128,1128,0
20231030,170400,99377103,1128,1128,1128,1128,0
20231030,170300,99377103,1128,1128,1128,1128,0
20231030,170200,99377103,1128,1128,1128,1128,0
20231030,170100,99377103,1128,1128,1128,1128,0
20231030,170000,99377103,1128,1128,1128,1128,0
20231030,165900,99377103,1128,1128,1128,1128,0
20231030,165800,99377103,1128,1128,1128,1128,0
20231030,165700,99377103,1128,1128,1128,1128,0
20231030,165600,99377103,1128,1128,1128,1128,0
20231030,165500,99377103,1128,1128,1128,1128,0
20231030,165400,99377103,1128,1128,1128,1128,0
20231030,165300,99377103,1128,1128,1128,1128,0
20231030,165200,99377103,1128,1128,1128,1128,1357
20231030,165100,99377103,1128,1128,1128,1128,0
20231030,165000,99377103,1128,1128,1128,1128,0
20231030,164900,99377103,1128,1128,1128,1128,0
20231030,164800,99377103,1128,1128,1128,1128,0
20231030,164700,99377103,1128,1128,1128,1128,0
20231030,164600,99377103,1128,1128,1128,1128,0
20231030,164500,99377103,1128,1128,1128,1128,0
20231030,164400,99377103,1128,1128,1128,1128,0
20231030,164300,99377103,1128,1128,1128,1128,0
20231030,164200,99377103,1128,1128,1128,1128,0
20231030,164100,99377103,1128,1128,1128,1128,0
20231030,164000,99377103,1128,1128,1128,1128,0
20231030,163900,99377103,1128,1128,1128,1128,0
20231030,163800,99377103,1128,1128,1128,1128,0
20231030,163700,99377103,1128,1128,1128,1128,0
20231030,163600,99377103,1128,1128,1128,1128,0
20231030,163500,99377103,1128,1128,1128,1128,0
20231030,163400,99377103,1128,1128,1128,1128,0
20231030,163300,99377103,1128,1128,1128,1128,0
20231030,163200,99377103,1128,1128,1128,1128,0
20231030,163100,99377103,1128,1128,1128,1128,0
20231030,163000,99377103,1128,1128,1128,1128,0
20231030,162900,99377103,1128,1128,1128,1128,0
20231030,162800,99377103,1128,1128,1128,1128,0
20231030,162700,99377103,1128,1128,1128,1128,0
20231030,162600,99377103,1128,1128,1128,1128,0
20231030,162500,99377103,1128,1128,1128,1128,0
20231030,162400,99377103,1128,1128,1128,1128,0
20231030,162300,99377103,1128,1128,1128,1128,0
20231030,162200,99377103,1128,1128,1128,1128,1357
20231030,162100,99377103,1128,1128,1128,1128,0
20231030,162000,99377103,1128,1128,1128,1128,0
20231030,161900,99377103,1128,1128,1128,1128,0
20231030,161800,99377103,1128,1128,1128,1128,0
20231030,161700,99377103,1128,1128,1128,1128,0
20231030,161600,99377103,1128,1128,1128,1128,0
20231030,161500,99377103,1128,1128,1128,1128,0
20231030,161400,99377103,1128,1128,1128,1128,0
20231030,161300,99377103,1128,1128,1128,1128,0
20231030,161200,99377103,1128,1128,1128,1128,0
20231030,161100,99377103,1128,1128,1128,1128,0
20231030,161000,99377103,1128,1128,1128,1128,0
20231030,160900,99377103,1128,1128,1128,1128,0
20231030,160800,99377103,1128,1128,1128,1128,0
20231030,160700,99377103,1128,1128,1128,1128,0
20231030,160600,99377103,1128,1128,1128,1128,0
20231030,160500,99377103,1128,1128,1128,1128,0
20231030,160400,99377103,1128,1128,1128,1128,0
20231030,160300,99377103,1128,1128,1128,1128,0
20231030,160200,99377103,1128,1128,1128,1128,0
20231030,160100,99377103,1128,1128,1128,1128,0
20231030,160000,99377103,1128,1128,1128,1128,0
20231030,155900,99377103,1128,1128,1128,1128,0
20231030,155800,99377103,1128,1128,1128,1128,0
20231030,155700,99377103,1128,1128,1128,1128,0
20231030,155600,99377103,1128,1128,1128,1128,0
20231030,155500,99377103,1128,1128,1128,1128,0
20231030,155400,99377103,1128,1128,1128,1128,0
20231030,155300,99377103,1128,1128,1128,1128,0
20231030,155200,99377103,1128,1128,1128,1128,1357
20231030,155100,99377103,1128,1128,1128,1128,0
20231030,155000,99377103,1128,1128,1128,1128,0
20231030,154900,99377103,1128,1128,1128,1128,0
20231030,154800,99377103,1128,1128,1128,1128,0
20231030,154700,99377103,1128,1128,1128,1128,0
20231030,154600,99377103,1128,1128,1128,1128,0
20231030,154500,99377103,1128,1128,1128,1128,0
20231030,154400,99377103,1128,1128,1128,1128,0
20231030,154300,99377103,1128,1128,1128,1128,0
20231030,154200,99377103,1128,1128,1128,1128,0
20231030,154100,99377103,1128,1128,1128,1128,0
20231030,154000,99377103,1128,1128,1128,1128,0
20231030,153900,99377103,1128,1128,1128,1128,0
20231030,153800,99377103,1128,1128,1128,1128,0
20231030,153700,99377103,1128,1128,1128,1128,0
20231030,153600,99377103,1128,1128,1128,1128,0
20231030,153500,99377103,1128,1128,1128,1128,0
20231030,153400,99377103,1128,1128,1128,1128,0
20231030,153300,99377103,1128,1128,1128,1128,0
20231030,153200,99377103,1128,1128,1128,1128,0
20231030,153100,99377103,1128,1128,1128,1128,0
20231030,153000,99377103,1128,1128,1128,1128,1357
20231030,152900,97846407,1129,1129,1129,1129,0
20231030,152800,97846407,1129,1129,1129,1129,0
20231030,152700,97846407,1129,1129,1129,1129,0
20231030,152600,97846407,1129,1129,1129,1129,0
20231030,152500,97846407,1129,1129,1129,1129,0
20231030,152400,97846407,1129,1129,1129,1129,0
20231030,152300,97846407,1129,1129,1129,1129,0
20231030,152200,97846407,1129,1129,1129,1129,0
20231030,152100,97846407,1129,1129,1129,1129,0
20231030,152000,97846407,1129,1129,1129,1129,0
20231030,151900,97846407,1129,1129,1129,1129,1
20231030,151800,97845278,1133,1133,1133,1133,0
20231030,151700,97845278,1133,1133,1133,1133,4
20231030,151600,97840746,1133,1133,1133,1133,0
20231030,151500,97840746,1133,1133,1133,1133,0
20231030,151400,97840746,1133,1133,1133,1133,0
20231030,151300,97840746,1133,1133,1133,1133,0
20231030,151200,97840746,1133,1133,1133,1133,0
20231030,151100,97840746,1133,1133,1133,1133,0
20231030,151000,97840746,1133,1133,1133,1133,0
20231030,150900,97840746,1133,1133,1133,1133,0
20231030,150800,97840746,1133,1133,1133,1133,0
20231030,150700,97840746,1133,1133,1133,1133,0
20231030,150600,97840746,1133,1133,1133,1133,0
20231030,150500,97840746,1133,1133,1133,1133,0
20231030,150400,97840746,1133,1133,1133,1133,0
20231030,150300,97840746,1133,1133,1133,1133,0
20231030,150200,97840746,1133,1133,1133,1133,0
20231030,150100,97840746,1133,1133,1133,1133,1
20231030,150000,97839613,1127,1127,1127,1127,0
20231030,145900,97839613,1127,1127,1127,1127,30
20231030,145800,97805803,1136,1136,1136,1136,0
20231030,145700,97805803,1136,1136,1136,1136,0
20231030,145600,97805803,1136,1136,1136,1136,0
20231030,145500,97805803,1136,1136,1136,1136,0
20231030,145400,97805803,1136,1136,1136,1136,1
20231030,145300,97804667,1128,1130,1130,1128,275
20231030,145200,97494463,1143,1143,1143,1143,0
20231030,145100,97494463,1143,1143,1143,1143,0
20231030,145000,97494463,1143,1143,1143,1143,0
20231030,144900,97494463,1143,1135,1143,1135,676
20231030,144800,96727186,1130,1131,1131,1130,5
20231030,144700,96721534,1132,1132,1132,1132,0
20231030,144600,96721534,1132,1132,1132,1132,1
20231030,144500,96720402,1135,1135,1135,1135,0
20231030,144400,96720402,1135,1135,1135,1135,0
20231030,144300,96720402,1135,1135,1135,1135,1
20231030,144200,96719267,1132,1132,1132,1132,0
20231030,144100,96719267,1132,1132,1132,1132,0
20231030,144000,96719267,1132,1135,1135,1132,4
20231030,143900,96714734,1133,1134,1134,1133,14
20231030,143800,96698868,1135,1135,1135,1135,0
20231030,143700,96698868,1135,1135,1135,1135,0
20231030,143600,96698868,1135,1135,1135,1135,0
20231030,143500,96698868,1135,1135,1135,1135,0
20231030,143400,96698868,1135,1135,1135,1135,0
20231030,143300,96698868,1135,1135,1135,1135,0
20231030,143200,96698868,1135,1135,1135,1135,100
20231030,143100,96585368,1135,1135,1135,1135,0
20231030,143000,96585368,1135,1135,1135,1135,0
20231030,142900,96585368,1135,1135,1135,1135,0
20231030,142800,96585368,1135,1135,1135,1135,73
20231030,142700,96502513,1135,1135,1135,1135,0
20231030,142600,96502513,1135,1135,1135,1135,5
20231030,142500,96496838,1135,1135,1135,1135,2
20231030,142400,96494568,1135,1135,1135,1135,0
20231030,142300,96494568,1135,1135,1135,1135,0
20231030,142200,96494568,1135,1135,1135,1135,0
20231030,142100,96494568,1135,1135,1135,1135,0
20231030,142000,96494568,1135,1134,1135,1134,864
20231030,141900,95514742,1134,1134,1134,1134,0
20231030,141800,95514742,1134,1134,1134,1134,0
20231030,141700,95514742,1134,1134,1134,1134,1
20231030,141600,95513608,1133,1123,1133,1123,149
20231030,141500,95344891,1123,1123,1123,1123,0
20231030,141400,95344891,1123,1123,1123,1123,0
20231030,141300,95344891,1123,1123,1123,1123,0
20231030,141200,95344891,1123,1123,1123,1123,0
20231030,141100,95344891,1123,1123,1123,1123,300
20231030,141000,95007991,1123,1123,1123,1123,0
20231030,140900,95007991,1123,1123,1123,1123,0
20231030,140800,95007991,1123,1123,1123,1123,0
20231030,140700,95007991,1123,1123,1123,1123,0
20231030,140600,95007991,1123,1122,1123,1122,3396
20231030,140500,91195178,1118,1118,1118,1118,0
20231030,140400,91195178,1118,1118,1118,1118,0
20231030,140300,91195178,1118,1118,1118,1118,0
20231030,140200,91195178,1118,1118,1118,1118,0
20231030,140100,91195178,1118,1118,1118,1118,0
20231030,140000,91195178,1118,1119,1123,1118,8775
20231030,135900,81359636,1120,1130,1130,1120,7060
20231030,135800,73429593,1131,1134,1134,1131,79
20231030,135700,73340025,1134,1134,1134,1134,200
20231030,135600,73113225,1134,1134,1134,1134,0
20231030,135500,73113225,1134,1134,1134,1134,1
20231030,135400,73112091,1131,1131,1131,1131,0
20231030,135300,73112091,1131,1131,1131,1131,0
20231030,135200,73112091,1131,1131,1131,1131,0
20231030,135100,73112091,1131,1131,1131,1131,0
20231030,135000,73112091,1131,1131,1131,1131,0
20231030,134900,73112091,1131,1131,1131,1131,0
20231030,134800,73112091,1131,1131,1131,1131,0
20231030,134700,73112091,1131,1131,1131,1131,0
20231030,134600,73112091,1131,1131,1131,1131,0
20231030,134500,73112091,1131,1131,1131,1131,0
20231030,134400,73112091,1131,1131,1131,1131,0
20231030,134300,73112091,1131,1131,1131,1131,0
20231030,134200,73112091,1131,1131,1131,1131,0
20231030,134100,73112091,1131,1131,1131,1131,0
20231030,134000,73112091,1131,1131,1131,1131,0
20231030,133900,73112091,1131,1131,1131,1131,0
20231030,133800,73112091,1131,1131,1131,1131,0
20231030,133700,73112091,1131,1131,1131,1131,0
20231030,133600,73112091,1131,1133,1133,1131,1000
20231030,133500,71980971,1134,1134,1134,1134,0
20231030,133400,71980971,1134,1134,1134,1134,0
20231030,133300,71980971,1134,1134,1134,1134,0
20231030,133200,71980971,1134,1134,1134,1134,0
20231030,133100,71980971,1134,1134,1134,1134,0
20231030,133000,71980971,1134,1134,1134,1134,0
20231030,132900,71980971,1134,1134,1134,1134,73
20231030,132800,71898189,1134,1134,1134,1134,3
20231030,132700,71894787,1134,1134,1134,1134,0
20231030,132600,71894787,1134,1134,1134,1134,0
20231030,132500,71894787,1134,1134,1134,1134,0
20231030,132400,71894787,1134,1134,1134,1134,0
20231030,132300,71894787,1134,1134,1135,1134,1012
20231030,132200,70747178,1135,1137,1137,1135,5469
20231030,132100,64537654,1137,1140,1140,1137,6000
20231030,132000,57711610,1144,1144,1144,1144,0
20231030,131900,57711610,1144,1144,1144,1144,0
20231030,131800,57711610,1144,1144,1144,1144,0
20231030,131700,57711610,1144,1144,1144,1144,0
20231030,131600,57711610,1144,1144,1144,1144,0
20231030,131500,57711610,1144,1144,1144,1144,0
20231030,131400,57711610,1144,1144,1144,1144,0
20231030,131300,57711610,1144,1144,1144,1144,0
20231030,131200,57711610,1144,1144,1144,1144,13
20231030,131100,57696738,1144,1144,1144,1144,50
20231030,131000,57639538,1139,1139,1139,1139,0
20231030,130900,57639538,1139,1141,1141,1139,4
20231030,130800,57634978,1141,1141,1141,1141,0
20231030,130700,57634978,1141,1141,1141,1141,0
20231030,130600,57634978,1141,1141,1141,1141,0
20231030,130500,57634978,1141,1141,1141,1141,0
20231030,130400,57634978,1141,1141,1141,1141,0
20231030,130300,57634978,1141,1141,1141,1141,0
20231030,130200,57634978,1141,1141,1141,1141,0
20231030,130100,57634978,1141,1141,1141,1141,0
20231030,130000,57634978,1141,1141,1141,1141,0
20231030,125900,57634978,1141,1141,1141,1141,0
20231030,125800,57634978,1141,1141,1141,1141,0
20231030,125700,57634978,1141,1141,1141,1141,2
20231030,125600,57632696,1146,1146,1146,1146,0
20231030,125500,57632696,1146,1146,1146,1146,0
20231030,125400,57632696,1146,1146,1146,1146,0
20231030,125300,57632696,1146,1146,1146,1146,0
20231030,125200,57632696,1146,1146,1146,1146,0
20231030,125100,57632696,1146,1146,1146,1146,0
20231030,125000,57632696,1146,1146,1146,1146,0
20231030,124900,57632696,1146,1146,1146,1146,0
20231030,124800,57632696,1146,1146,1146,1146,0
20231030,124700,57632696,1146,1146,1146,1146,0
20231030,124600,57632696,1146,1146,1146,1146,0
20231030,124500,57632696,1146,1146,1146,1146,0
20231030,124400,57632696,1146,1146,1146,1146,0
20231030,124300,57632696,1146,1146,1146,1146,0
20231030,124200,57632696,1146,1146,1146,1146,0
20231030,124100,57632696,1146,1146,1146,1146,0
20231030,124000,57632696,1146,1146,1146,1146,0
20231030,123900,57632696,1146,1146,1146,1146,0
20231030,123800,57632696,1146,1146,1146,1146,0
20231030,123700,57632696,1146,1146,1146,1146,0
20231030,123600,57632696,1146,1146,1146,1146,0
20231030,123500,57632696,1146,1146,1146,1146,1
20231030,123400,57631550,1141,1140,1141,1140,102
20231030,123300,57515268,1140,1140,1140,1140,161
20231030,123200,57331728,1140,1140,1140,1140,61
20231030,123100,57262188,1140,1140,1140,1140,0
20231030,123000,57262188,1140,1140,1140,1140,0
20231030,122900,57262188,1140,1140,1140,1140,0
20231030,122800,57262188,1140,1140,1140,1140,0
20231030,122700,57262188,1140,1140,1140,1140,0
20231030,122600,57262188,1140,1140,1140,1140,0
20231030,122500,57262188,1140,1140,1140,1140,0
20231030,122400,57262188,1140,1140,1140,1140,0
20231030,122300,57262188,1140,1140,1140,1140,0
20231030,122200,57262188,1140,1141,1141,1140,270
20231030,122100,56954326,1141,1142,1142,1141,239
20231030,122000,56681406,1146,1148,1148,1146,238
20231030,121900,56408382,1149,1149,1149,1149,0
20231030,121800,56408382,1149,1149,1149,1149,2
20231030,121700,56406084,1149,1149,1149,1149,0
20231030,121600,56406084,1149,1149,1149,1149,0
20231030,121500,56406084,1149,1149,1149,1149,0
20231030,121400,56406084,1149,1151,1151,1149,100
20231030,121300,56291145,1156,1156,1156,1156,0
20231030,121200,56291145,1156,1156,1156,1156,0
20231030,121100,56291145,1156,1156,1156,1156,0
20231030,121000,56291145,1156,1156,1156,1156,100
20231030,120900,56175545,1153,1153,1153,1153,0
20231030,120800,56175545,1153,1153,1153,1153,0
20231030,120700,56175545,1153,1153,1153,1153,0
20231030,120600,56175545,1153,1153,1153,1153,0
20231030,120500,56175545,1153,1153,1153,1153,0
20231030,120400,56175545,1153,1153,1153,1153,0
20231030,120300,56175545,1153,1153,1153,1153,114
20231030,120200,56044103,1148,1148,1148,1148,0
20231030,120100,56044103,1148,1148,1148,1148,1567
20231030,120000,54245187,1147,1147,1147,1147,0
20231030,115900,54245187,1147,1146,1147,1146,2006
20231030,115800,51944331,1142,1142,1142,1142,0
20231030,115700,51944331,1142,1142,1142,1142,0
20231030,115600,51944331,1142,1142,1142,1142,0
20231030,115500,51944331,1142,1142,1142,1142,48
20231030,115400,51889515,1142,1142,1142,1142,0
20231030,115300,51889515,1142,1142,1142,1142,3
20231030,115200,51886089,1145,1145,1145,1145,0
20231030,115100,51886089,1145,1145,1145,1145,0
20231030,115000,51886089,1145,1145,1145,1145,799
20231030,114900,50971234,1142,1142,1142,1142,0
20231030,114800,50971234,1142,1142,1142,1142,0
20231030,114700,50971234,1142,1142,1142,1142,0
20231030,114600,50971234,1142,1142,1142,1142,0
20231030,114500,50971234,1142,1142,1142,1142,0
20231030,114400,50971234,1142,1142,1142,1142,0
20231030,114300,50971234,1142,1142,1142,1142,0
20231030,114200,50971234,1142,1142,1142,1142,200
20231030,114100,50742834,1146,1146,1146,1146,0
20231030,114000,50742834,1146,1146,1146,1146,0
20231030,113900,50742834,1146,1146,1146,1146,0
20231030,113800,50742834,1146,1146,1146,1146,0
20231030,113700,50742834,1146,1146,1146,1146,0
20231030,113600,50742834,1146,1146,1146,1146,0
20231030,113500,50742834,1146,1146,1146,1146,0
20231030,113400,50742834,1146,1146,1146,1146,0
20231030,113300,50742834,1146,1146,1146,1146,0
20231030,113200,50742834,1146,1146,1146,1146,0
20231030,113100,50742834,1146,1146,1146,1146,0
20231030,113000,50742834,1146,1146,1146,1146,0
20231030,112900,50742834,1146,1146,1146,1146,200
20231030,112800,50513634,1146,1146,1146,1146,0
20231030,112700,50513634,1146,1146,1146,1146,0
20231030,112600,50513634,1146,1146,1146,1146,0
20231030,112500,50513634,1146,1146,1146,1146,1
20231030,112400,50512488,1143,1143,1143,1143,0
20231030,112300,50512488,1143,1143,1143,1143,0
20231030,112200,50512488,1143,1143,1143,1143,0
20231030,112100,50512488,1143,1143,1143,1143,0
20231030,112000,50512488,1143,1143,1143,1143,0
20231030,111900,50512488,1143,1143,1143,1143,0
20231030,111800,50512488,1143,1143,1143,1143,0
20231030,111700,50512488,1143,1143,1143,1143,0
20231030,111600,50512488,1143,1143,1143,1143,0
20231030,111500,50512488,1143,1143,1143,1143,0
20231030,111400,50512488,1143,1143,1143,1143,10
20231030,111300,50501058,1143,1143,1143,1143,1033
20231030,111200,49320339,1147,1147,1147,1147,0
20231030,111100,49320339,1147,1147,1147,1147,0
20231030,111000,49320339,1147,1148,1148,1147,220
20231030,110900,49067979,1147,1147,1147,1147,0
20231030,110800,49067979,1147,1147,1147,1147,0
20231030,110700,49067979,1147,1147,1147,1147,0
20231030,110600,49067979,1147,1147,1147,1147,0
20231030,110500,49067979,1147,1147,1147,1147,999
20231030,110400,47922126,1147,1147,1147,1147,0
20231030,110300,47922126,1147,1147,1147,1147,0
20231030,110200,47922126,1147,1143,1147,1143,4
20231030,110100,47917550,1143,1143,1143,1143,0
20231030,110000,47917550,1143,1143,1143,1143,0
20231030,105900,47917550,1143,1143,1143,1143,0
20231030,105800,47917550,1143,1143,1143,1143,0
20231030,105700,47917550,1143,1143,1143,1143,0
20231030,105600,47917550,1143,1143,1143,1143,0
20231030,105500,47917550,1143,1143,1143,1143,0
20231030,105400,47917550,1143,1143,1143,1143,0
20231030,105300,47917550,1143,1143,1143,1143,0
20231030,105200,47917550,1143,1143,1143,1143,0
20231030,105100,47917550,1143,1143,1143,1143,0
20231030,105000,47917550,1143,1143,1143,1143,0
20231030,104900,47917550,1143,1143,1143,1143,0
20231030,104800,47917550,1143,1143,1143,1143,1000
20231030,104700,46774550,1143,1143,1143,1143,0
20231030,104600,46774550,1143,1143,1143,1143,265
20231030,104500,46471655,1144,1144,1144,1144,5
20231030,104400,46465935,1144,1144,1144,1144,342
20231030,104300,46074687,1144,1144,1144,1144,0
20231030,104200,46074687,1144,1144,1144,1144,0
20231030,104100,46074687,1144,1144,1144,1144,0
20231030,104000,46074687,1144,1144,1144,1144,0
20231030,103900,46074687,1144,1144,1144,1144,0
20231030,103800,46074687,1144,1144,1144,1144,0
20231030,103700,46074687,1144,1144,1144,1144,658
20231030,103600,45321935,1145,1147,1147,1145,469
20231030,103500,44784008,1152,1152,1152,1152,1
20231030,103400,44782856,1147,1148,1148,1147,555
20231030,103300,44146256,1148,1149,1149,1148,15
20231030,103200,44129035,1152,1152,1152,1152,8
20231030,103100,44119819,1153,1153,1153,1153,0
20231030,103000,44119819,1153,1153,1153,1149,2703
20231030,102900,41013994,1150,1151,1153,1149,2401
20231030,102800,38252892,1153,1151,1153,1151,90
20231030,102700,38149152,1153,1153,1153,1153,0
20231030,102600,38149152,1153,1153,1153,1153,0
20231030,102500,38149152,1153,1152,1153,1152,9
20231030,102400,38138776,1150,1150,1150,1150,20
20231030,102300,38115776,1153,1151,1153,1151,2
20231030,102200,38113472,1153,1150,1153,1150,4
20231030,102100,38108869,1155,1155,1155,1155,0
20231030,102000,38108869,1155,1155,1155,1153,400
20231030,101900,37646884,1159,1162,1162,1159,5714
20231030,101800,31014566,1160,1142,1160,1142,5533
20231030,101700,24641382,1140,1140,1140,1140,18
20231030,101600,24620862,1140,1140,1140,1140,0
20231030,101500,24620862,1140,1140,1140,1140,0
20231030,101400,24620862,1140,1140,1140,1140,0
20231030,101300,24620862,1140,1140,1140,1140,0
20231030,101200,24620862,1140,1140,1140,1140,0
20231030,101100,24620862,1140,1140,1140,1140,0
20231030,101000,24620862,1140,1140,1140,1140,0
20231030,100900,24620862,1140,1140,1140,1140,0
20231030,100800,24620862,1140,1140,1140,1140,1
20231030,100700,24619722,1136,1137,1137,1136,179
20231030,100600,24416342,1136,1136,1136,1136,0
20231030,100500,24416342,1136,1136,1136,1136,1000
20231030,100400,23280342,1136,1136,1136,1136,0
20231030,100300,23280342,1136,1136,1136,1136,5
20231030,100200,23274662,1132,1132,1132,1132,0
20231030,100100,23274662,1132,1131,1132,1131,3535
20231030,100000,19274042,1126,1126,1126,1126,0
20231030,095900,19274042,1126,1126,1132,1126,3168
20231030,095800,15706832,1126,1126,1126,1126,1777
20231030,095700,13705930,1121,1121,1121,1121,0
20231030,095600,13705930,1121,1121,1121,1121,321
20231030,095500,13346089,1120,1120,1120,1120,0
20231030,095400,13346089,1120,1120,1120,1120,60
20231030,095300,13278889,1121,1120,1121,1120,360
20231030,095200,12875589,1120,1120,1120,1120,0
20231030,095100,12875589,1120,1120,1120,1120,68
20231030,095000,12799429,1120,1120,1120,1120,0
20231030,094900,12799429,1120,1120,1120,1120,0
20231030,094800,12799429,1120,1120,1120,1120,0
20231030,094700,12799429,1120,1120,1120,1120,3
20231030,094600,12796069,1121,1121,1121,1121,1
20231030,094500,12794948,1120,1120,1120,1120,0
20231030,094400,12794948,1120,1120,1120,1120,0
20231030,094300,12794948,1120,1120,1120,1120,0
20231030,094200,12794948,1120,1120,1120,1120,0
20231030,094100,12794948,1120,1121,1121,1120,501
20231030,094000,12233328,1121,1121,1121,1121,0
20231030,093900,12233328,1121,1121,1121,1121,0
20231030,093800,12233328,1121,1121,1121,1121,1
20231030,093700,12232207,1121,1121,1121,1121,165
20231030,093600,12047242,1120,1120,1120,1120,28
20231030,093500,12015882,1120,1120,1120,1120,0
20231030,093400,12015882,1120,1120,1120,1120,0
20231030,093300,12015882,1120,1120,1120,1120,0
20231030,093200,12015882,1120,1120,1120,1120,0
20231030,093100,12015882,1120,1120,1120,1120,1
20231030,093000,12014762,1122,1122,1122,1122,214
20231030,092900,11774654,1122,1122,1122,1122,0
20231030,092800,11774654,1122,1117,1132,1117,466
20231030,092700,11249211,1118,1110,1121,1110,2080
20231030,092600,8939716,1110,1110,1110,1110,1
20231030,092500,8938606,1105,1105,1105,1105,0
20231030,092400,8938606,1105,1105,1105,1105,4
20231030,092300,8934186,1102,1102,1102,1102,0
20231030,092200,8934186,1102,1102,1102,1102,0
20231030,092100,8934186,1102,1102,1102,1102,0
20231030,092000,8934186,1102,1102,1102,1102,2811
20231030,091900,5836464,1096,1096,1096,1096,2440
20231030,091800,3162224,1096,1096,1096,1096,0
20231030,091700,3162224,1096,1096,1096,1096,0
20231030,091600,3162224,1096,1096,1096,1096,0
20231030,091500,3162224,1096,1096,1096,1096,0
20231030,091400,3162224,1096,1096,1096,1096,1860
20231030,091300,1123664,1096,1096,1096,1096,186
20231030,091200,919808,1100,1100,1100,1100,0
20231030,091100,919808,1100,1100,1100,1100,0
20231030,091000,919808,1100,1100,1100,1100,0
20231030,090900,919808,1100,1100,1100,1100,0
20231030,090800,919808,1100,1100,1100,1100,0
20231030,090700,919808,1100,1100,1100,1100,181
20231030,090600,720708,1102,1102,1102,1102,0
20231030,090500,720708,1102,1102,1102,1102,0
20231030,090400,720708,1102,1102,1102,1102,0
20231030,090300,720708,1102,1102,1102,1102,0
20231030,090200,720708,1102,1102,1102,1102,0
20231030,090100,720708,1102,1102,1102,1102,0
20231030,090000,720708,1102,1102,1102,1102,654