KissMeData/154040/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202400,69893002,1781,1781,1781,1781,633
20231030,202300,69893002,1781,1781,1781,1781,0
20231030,202200,69893002,1781,1781,1781,1781,0
20231030,202100,69893002,1781,1781,1781,1781,0
20231030,202000,69893002,1781,1781,1781,1781,0
20231030,201900,69893002,1781,1781,1781,1781,0
20231030,201800,69893002,1781,1781,1781,1781,0
20231030,201700,69893002,1781,1781,1781,1781,0
20231030,201600,69893002,1781,1781,1781,1781,0
20231030,201500,69893002,1781,1781,1781,1781,0
20231030,201400,69893002,1781,1781,1781,1781,0
20231030,201300,69893002,1781,1781,1781,1781,0
20231030,201200,69893002,1781,1781,1781,1781,0
20231030,201100,69893002,1781,1781,1781,1781,0
20231030,201000,69893002,1781,1781,1781,1781,0
20231030,200900,69893002,1781,1781,1781,1781,0
20231030,200800,69893002,1781,1781,1781,1781,0
20231030,200700,69893002,1781,1781,1781,1781,0
20231030,200600,69893002,1781,1781,1781,1781,0
20231030,200500,69893002,1781,1781,1781,1781,0
20231030,200400,69893002,1781,1781,1781,1781,0
20231030,200300,69893002,1781,1781,1781,1781,0
20231030,200200,69893002,1781,1781,1781,1781,0
20231030,200100,69893002,1781,1781,1781,1781,0
20231030,200000,69893002,1781,1781,1781,1781,0
20231030,195900,69893002,1781,1781,1781,1781,0
20231030,195800,69893002,1781,1781,1781,1781,0
20231030,195700,69893002,1781,1781,1781,1781,0
20231030,195600,69893002,1781,1781,1781,1781,0
20231030,195500,69893002,1781,1781,1781,1781,0
20231030,195400,69893002,1781,1781,1781,1781,633
20231030,195300,69893002,1781,1781,1781,1781,0
20231030,195200,69893002,1781,1781,1781,1781,0
20231030,195100,69893002,1781,1781,1781,1781,0
20231030,195000,69893002,1781,1781,1781,1781,0
20231030,194900,69893002,1781,1781,1781,1781,0
20231030,194800,69893002,1781,1781,1781,1781,0
20231030,194700,69893002,1781,1781,1781,1781,0
20231030,194600,69893002,1781,1781,1781,1781,0
20231030,194500,69893002,1781,1781,1781,1781,0
20231030,194400,69893002,1781,1781,1781,1781,0
20231030,194300,69893002,1781,1781,1781,1781,0
20231030,194200,69893002,1781,1781,1781,1781,0
20231030,194100,69893002,1781,1781,1781,1781,0
20231030,194000,69893002,1781,1781,1781,1781,0
20231030,193900,69893002,1781,1781,1781,1781,0
20231030,193800,69893002,1781,1781,1781,1781,0
20231030,193700,69893002,1781,1781,1781,1781,0
20231030,193600,69893002,1781,1781,1781,1781,0
20231030,193500,69893002,1781,1781,1781,1781,0
20231030,193400,69893002,1781,1781,1781,1781,0
20231030,193300,69893002,1781,1781,1781,1781,0
20231030,193200,69893002,1781,1781,1781,1781,0
20231030,193100,69893002,1781,1781,1781,1781,0
20231030,193000,69893002,1781,1781,1781,1781,0
20231030,192900,69893002,1781,1781,1781,1781,0
20231030,192800,69893002,1781,1781,1781,1781,0
20231030,192700,69893002,1781,1781,1781,1781,0
20231030,192600,69893002,1781,1781,1781,1781,0
20231030,192500,69893002,1781,1781,1781,1781,0
20231030,192400,69893002,1781,1781,1781,1781,633
20231030,192300,69893002,1781,1781,1781,1781,0
20231030,192200,69893002,1781,1781,1781,1781,0
20231030,192100,69893002,1781,1781,1781,1781,0
20231030,192000,69893002,1781,1781,1781,1781,0
20231030,191900,69893002,1781,1781,1781,1781,0
20231030,191800,69893002,1781,1781,1781,1781,0
20231030,191700,69893002,1781,1781,1781,1781,0
20231030,191600,69893002,1781,1781,1781,1781,0
20231030,191500,69893002,1781,1781,1781,1781,0
20231030,191400,69893002,1781,1781,1781,1781,0
20231030,191300,69893002,1781,1781,1781,1781,0
20231030,191200,69893002,1781,1781,1781,1781,0
20231030,191100,69893002,1781,1781,1781,1781,0
20231030,191000,69893002,1781,1781,1781,1781,0
20231030,190900,69893002,1781,1781,1781,1781,0
20231030,190800,69893002,1781,1781,1781,1781,0
20231030,190700,69893002,1781,1781,1781,1781,0
20231030,190600,69893002,1781,1781,1781,1781,0
20231030,190500,69893002,1781,1781,1781,1781,0
20231030,190400,69893002,1781,1781,1781,1781,0
20231030,190300,69893002,1781,1781,1781,1781,0
20231030,190200,69893002,1781,1781,1781,1781,0
20231030,190100,69893002,1781,1781,1781,1781,0
20231030,190000,69893002,1781,1781,1781,1781,0
20231030,185900,69893002,1781,1781,1781,1781,0
20231030,185800,69893002,1781,1781,1781,1781,0
20231030,185700,69893002,1781,1781,1781,1781,0
20231030,185600,69893002,1781,1781,1781,1781,0
20231030,185500,69893002,1781,1781,1781,1781,0
20231030,185400,69893002,1781,1781,1781,1781,633
20231030,185300,69893002,1781,1781,1781,1781,0
20231030,185200,69893002,1781,1781,1781,1781,0
20231030,185100,69893002,1781,1781,1781,1781,0
20231030,185000,69893002,1781,1781,1781,1781,0
20231030,184900,69893002,1781,1781,1781,1781,0
20231030,184800,69893002,1781,1781,1781,1781,0
20231030,184700,69893002,1781,1781,1781,1781,0
20231030,184600,69893002,1781,1781,1781,1781,0
20231030,184500,69893002,1781,1781,1781,1781,0
20231030,184400,69893002,1781,1781,1781,1781,0
20231030,184300,69893002,1781,1781,1781,1781,0
20231030,184200,69893002,1781,1781,1781,1781,0
20231030,184100,69893002,1781,1781,1781,1781,0
20231030,184000,69893002,1781,1781,1781,1781,0
20231030,183900,69893002,1781,1781,1781,1781,0
20231030,183800,69893002,1781,1781,1781,1781,0
20231030,183700,69893002,1781,1781,1781,1781,0
20231030,183600,69893002,1781,1781,1781,1781,0
20231030,183500,69893002,1781,1781,1781,1781,0
20231030,183400,69893002,1781,1781,1781,1781,0
20231030,183300,69893002,1781,1781,1781,1781,0
20231030,183200,69893002,1781,1781,1781,1781,0
20231030,183100,69893002,1781,1781,1781,1781,0
20231030,183000,69893002,1781,1781,1781,1781,0
20231030,182900,69893002,1781,1781,1781,1781,0
20231030,182800,69893002,1781,1781,1781,1781,0
20231030,182700,69893002,1781,1781,1781,1781,0
20231030,182600,69893002,1781,1781,1781,1781,0
20231030,182500,69893002,1781,1781,1781,1781,0
20231030,182400,69893002,1781,1781,1781,1781,633
20231030,182300,69893002,1781,1781,1781,1781,0
20231030,182200,69893002,1781,1781,1781,1781,0
20231030,182100,69893002,1781,1781,1781,1781,0
20231030,182000,69893002,1781,1781,1781,1781,0
20231030,181900,69893002,1781,1781,1781,1781,0
20231030,181800,69893002,1781,1781,1781,1781,0
20231030,181700,69893002,1781,1781,1781,1781,0
20231030,181600,69893002,1781,1781,1781,1781,0
20231030,181500,69893002,1781,1781,1781,1781,0
20231030,181400,69893002,1781,1781,1781,1781,0
20231030,181300,69893002,1781,1781,1781,1781,0
20231030,181200,69893002,1781,1781,1781,1781,0
20231030,181100,69893002,1781,1781,1781,1781,0
20231030,181000,69893002,1781,1781,1781,1781,0
20231030,180900,69893002,1781,1781,1781,1781,0
20231030,180800,69893002,1781,1781,1781,1781,0
20231030,180700,69893002,1781,1781,1781,1781,0
20231030,180600,69893002,1781,1781,1781,1781,0
20231030,180500,69893002,1781,1781,1781,1781,0
20231030,180400,69893002,1781,1781,1781,1781,0
20231030,180300,69893002,1781,1781,1781,1781,0
20231030,180200,69893002,1781,1781,1781,1781,0
20231030,180100,69893002,1781,1781,1781,1781,0
20231030,180000,69893002,1781,1781,1781,1781,0
20231030,175900,69893002,1781,1781,1781,1781,0
20231030,175800,69893002,1781,1781,1781,1781,0
20231030,175700,69893002,1781,1781,1781,1781,0
20231030,175600,69893002,1781,1781,1781,1781,0
20231030,175500,69893002,1781,1781,1781,1781,0
20231030,175400,69893002,1781,1781,1781,1781,633
20231030,175300,69893002,1781,1781,1781,1781,0
20231030,175200,69893002,1781,1781,1781,1781,0
20231030,175100,69893002,1781,1781,1781,1781,0
20231030,175000,69893002,1781,1781,1781,1781,0
20231030,174900,69893002,1781,1781,1781,1781,0
20231030,174800,69893002,1781,1781,1781,1781,0
20231030,174700,69893002,1781,1781,1781,1781,0
20231030,174600,69893002,1781,1781,1781,1781,0
20231030,174500,69893002,1781,1781,1781,1781,0
20231030,174400,69893002,1781,1781,1781,1781,0
20231030,174300,69893002,1781,1781,1781,1781,0
20231030,174200,69893002,1781,1781,1781,1781,0
20231030,174100,69893002,1781,1781,1781,1781,0
20231030,174000,69893002,1781,1781,1781,1781,0
20231030,173900,69893002,1781,1781,1781,1781,0
20231030,173800,69893002,1781,1781,1781,1781,0
20231030,173700,69893002,1781,1781,1781,1781,0
20231030,173600,69893002,1781,1781,1781,1781,0
20231030,173500,69893002,1781,1781,1781,1781,0
20231030,173400,69893002,1781,1781,1781,1781,0
20231030,173300,69893002,1781,1781,1781,1781,0
20231030,173200,69893002,1781,1781,1781,1781,0
20231030,173100,69893002,1781,1781,1781,1781,0
20231030,173000,69893002,1781,1781,1781,1781,0
20231030,172900,69893002,1781,1781,1781,1781,0
20231030,172800,69893002,1781,1781,1781,1781,0
20231030,172700,69893002,1781,1781,1781,1781,0
20231030,172600,69893002,1781,1781,1781,1781,0
20231030,172500,69893002,1781,1781,1781,1781,0
20231030,172400,69893002,1781,1781,1781,1781,633
20231030,172300,69893002,1781,1781,1781,1781,0
20231030,172200,69893002,1781,1781,1781,1781,0
20231030,172100,69893002,1781,1781,1781,1781,0
20231030,172000,69893002,1781,1781,1781,1781,0
20231030,171900,69893002,1781,1781,1781,1781,0
20231030,171800,69893002,1781,1781,1781,1781,0
20231030,171700,69893002,1781,1781,1781,1781,0
20231030,171600,69893002,1781,1781,1781,1781,0
20231030,171500,69893002,1781,1781,1781,1781,0
20231030,171400,69893002,1781,1781,1781,1781,0
20231030,171300,69893002,1781,1781,1781,1781,0
20231030,171200,69893002,1781,1781,1781,1781,0
20231030,171100,69893002,1781,1781,1781,1781,0
20231030,171000,69893002,1781,1781,1781,1781,0
20231030,170900,69893002,1781,1781,1781,1781,0
20231030,170800,69893002,1781,1781,1781,1781,0
20231030,170700,69893002,1781,1781,1781,1781,0
20231030,170600,69893002,1781,1781,1781,1781,0
20231030,170500,69893002,1781,1781,1781,1781,0
20231030,170400,69893002,1781,1781,1781,1781,0
20231030,170300,69893002,1781,1781,1781,1781,0
20231030,170200,69893002,1781,1781,1781,1781,0
20231030,170100,69893002,1781,1781,1781,1781,0
20231030,170000,69893002,1781,1781,1781,1781,0
20231030,165900,69893002,1781,1781,1781,1781,0
20231030,165800,69893002,1781,1781,1781,1781,0
20231030,165700,69893002,1781,1781,1781,1781,0
20231030,165600,69893002,1781,1781,1781,1781,0
20231030,165500,69893002,1781,1781,1781,1781,0
20231030,165400,69893002,1781,1781,1781,1781,633
20231030,165300,69893002,1781,1781,1781,1781,0
20231030,165200,69893002,1781,1781,1781,1781,0
20231030,165100,69893002,1781,1781,1781,1781,0
20231030,165000,69893002,1781,1781,1781,1781,0
20231030,164900,69893002,1781,1781,1781,1781,0
20231030,164800,69893002,1781,1781,1781,1781,0
20231030,164700,69893002,1781,1781,1781,1781,0
20231030,164600,69893002,1781,1781,1781,1781,0
20231030,164500,69893002,1781,1781,1781,1781,0
20231030,164400,69893002,1781,1781,1781,1781,0
20231030,164300,69893002,1781,1781,1781,1781,0
20231030,164200,69893002,1781,1781,1781,1781,0
20231030,164100,69893002,1781,1781,1781,1781,0
20231030,164000,69893002,1781,1781,1781,1781,0
20231030,163900,69893002,1781,1781,1781,1781,0
20231030,163800,69893002,1781,1781,1781,1781,0
20231030,163700,69893002,1781,1781,1781,1781,0
20231030,163600,69893002,1781,1781,1781,1781,0
20231030,163500,69893002,1781,1781,1781,1781,0
20231030,163400,69893002,1781,1781,1781,1781,0
20231030,163300,69893002,1781,1781,1781,1781,0
20231030,163200,69893002,1781,1781,1781,1781,0
20231030,163100,69893002,1781,1781,1781,1781,0
20231030,163000,69893002,1781,1781,1781,1781,0
20231030,162900,69893002,1781,1781,1781,1781,0
20231030,162800,69893002,1781,1781,1781,1781,0
20231030,162700,69893002,1781,1781,1781,1781,0
20231030,162600,69893002,1781,1781,1781,1781,0
20231030,162500,69893002,1781,1781,1781,1781,0
20231030,162400,69893002,1781,1781,1781,1781,633
20231030,162300,69893002,1781,1781,1781,1781,0
20231030,162200,69893002,1781,1781,1781,1781,0
20231030,162100,69893002,1781,1781,1781,1781,0
20231030,162000,69893002,1781,1781,1781,1781,0
20231030,161900,69893002,1781,1781,1781,1781,0
20231030,161800,69893002,1781,1781,1781,1781,0
20231030,161700,69893002,1781,1781,1781,1781,0
20231030,161600,69893002,1781,1781,1781,1781,0
20231030,161500,69893002,1781,1781,1781,1781,0
20231030,161400,69893002,1781,1781,1781,1781,0
20231030,161300,69893002,1781,1781,1781,1781,0
20231030,161200,69893002,1781,1781,1781,1781,0
20231030,161100,69893002,1781,1781,1781,1781,0
20231030,161000,69893002,1781,1781,1781,1781,0
20231030,160900,69893002,1781,1781,1781,1781,0
20231030,160800,69893002,1781,1781,1781,1781,0
20231030,160700,69893002,1781,1781,1781,1781,0
20231030,160600,69893002,1781,1781,1781,1781,0
20231030,160500,69893002,1781,1781,1781,1781,0
20231030,160400,69893002,1781,1781,1781,1781,0
20231030,160300,69893002,1781,1781,1781,1781,0
20231030,160200,69893002,1781,1781,1781,1781,0
20231030,160100,69893002,1781,1781,1781,1781,0
20231030,160000,69893002,1781,1781,1781,1781,0
20231030,155900,69893002,1781,1781,1781,1781,0
20231030,155800,69893002,1781,1781,1781,1781,0
20231030,155700,69893002,1781,1781,1781,1781,0
20231030,155600,69893002,1781,1781,1781,1781,0
20231030,155500,69893002,1781,1781,1781,1781,0
20231030,155400,69893002,1781,1781,1781,1781,633
20231030,155300,69893002,1781,1781,1781,1781,0
20231030,155200,69893002,1781,1781,1781,1781,0
20231030,155100,69893002,1781,1781,1781,1781,0
20231030,155000,69893002,1781,1781,1781,1781,0
20231030,154900,69893002,1781,1781,1781,1781,0
20231030,154800,69893002,1781,1781,1781,1781,0
20231030,154700,69893002,1781,1781,1781,1781,0
20231030,154600,69893002,1781,1781,1781,1781,0
20231030,154500,69893002,1781,1781,1781,1781,0
20231030,154400,69893002,1781,1781,1781,1781,0
20231030,154300,69893002,1781,1781,1781,1781,0
20231030,154200,69893002,1781,1781,1781,1781,0
20231030,154100,69893002,1781,1781,1781,1781,0
20231030,154000,69893002,1781,1781,1781,1781,0
20231030,153900,69893002,1781,1781,1781,1781,0
20231030,153800,69893002,1781,1781,1781,1781,0
20231030,153700,69893002,1781,1781,1781,1781,0
20231030,153600,69893002,1781,1781,1781,1781,0
20231030,153500,69893002,1781,1781,1781,1781,0
20231030,153400,69893002,1781,1781,1781,1781,0
20231030,153300,69893002,1781,1781,1781,1781,0
20231030,153200,69893002,1781,1781,1781,1781,0
20231030,153100,69893002,1781,1781,1781,1781,0
20231030,153000,69893002,1781,1781,1781,1781,633
20231030,152900,68765629,1779,1779,1779,1779,0
20231030,152800,68765629,1779,1779,1779,1779,0
20231030,152700,68765629,1779,1779,1779,1779,0
20231030,152600,68765629,1779,1779,1779,1779,0
20231030,152500,68765629,1779,1779,1779,1779,0
20231030,152400,68765629,1779,1779,1779,1779,0
20231030,152300,68765629,1779,1779,1779,1779,0
20231030,152200,68765629,1779,1779,1779,1779,0
20231030,152100,68765629,1779,1779,1779,1779,0
20231030,152000,68765629,1779,1779,1779,1779,0
20231030,151900,68765629,1779,1779,1779,1779,0
20231030,151800,68765629,1779,1779,1779,1779,141
20231030,151700,68514790,1779,1779,1779,1779,10
20231030,151600,68497000,1779,1779,1779,1779,10
20231030,151500,68479210,1779,1779,1779,1779,512
20231030,151400,67568362,1779,1776,1779,1776,10
20231030,151300,67550581,1776,1776,1776,1776,10
20231030,151200,67532821,1777,1777,1777,1756,78
20231030,151100,67394996,1778,1778,1778,1778,10
20231030,151000,67377216,1779,1779,1779,1779,10
20231030,150900,67359426,1779,1779,1779,1779,12
20231030,150800,67338078,1767,1781,1781,1767,510
20231030,150700,66436762,1781,1781,1781,1781,10
20231030,150600,66418952,1781,1781,1781,1781,12
20231030,150500,66397580,1781,1762,1781,1762,12
20231030,150400,66376247,1781,1781,1781,1781,10
20231030,150300,66358437,1781,1781,1781,1781,12
20231030,150200,66337065,1781,1781,1781,1751,210
20231030,150100,65968540,1782,1773,1782,1773,112
20231030,150000,65769919,1773,1773,1773,1773,12
20231030,145900,65748643,1773,1773,1773,1773,10
20231030,145800,65730913,1763,1771,1773,1763,260
20231030,145700,65272443,1771,1771,1771,1761,13
20231030,145600,65249430,1771,1772,1773,1771,10
20231030,145500,65231714,1773,1773,1773,1772,710
20231030,145400,63972885,1773,1770,1773,1770,12
20231030,145300,63951615,1770,1770,1770,1770,11
20231030,145200,63932145,1770,1770,1770,1770,10
20231030,145100,63914445,1770,1770,1770,1770,12
20231030,145000,63893205,1773,1771,1773,1771,10
20231030,144900,63875489,1773,1773,1773,1772,1138
20231030,144800,61857816,1773,1773,1773,1773,12
20231030,144700,61836540,1773,1772,1773,1772,10
20231030,144600,61818816,1772,1771,1773,1771,10
20231030,144500,61801095,1771,1772,1773,1771,12
20231030,144400,61779836,1773,1771,1773,1771,348
20231030,144300,61163516,1773,1773,1773,1773,10
20231030,144200,61145786,1773,1773,1773,1773,12
20231030,144100,61124510,1773,1773,1773,1773,10
20231030,144000,61106780,1773,1773,1773,1773,11
20231030,143900,61087277,1773,1773,1773,1773,12
20231030,143800,61066001,1773,1773,1773,1773,10
20231030,143700,61048271,1773,1773,1773,1773,10
20231030,143600,61030541,1773,1773,1773,1773,12
20231030,143500,61009265,1773,1773,1773,1771,11
20231030,143400,60989764,1771,1771,1773,1771,11
20231030,143300,60970275,1771,1771,1771,1771,12
20231030,143200,60949023,1772,1771,1772,1771,10
20231030,143100,60931304,1771,1771,1771,1771,10
20231030,143000,60913594,1771,1771,1771,1771,12
20231030,142900,60892342,1772,1772,1772,1772,10
20231030,142800,60874622,1773,1768,1773,1768,57
20231030,142700,60773626,1769,1769,1769,1769,12
20231030,142600,60752398,1769,1769,1769,1769,10
20231030,142500,60734708,1770,1770,1770,1770,10
20231030,142400,60717008,1770,1770,1770,1770,12
20231030,142300,60695768,1771,1770,1772,1770,10
20231030,142200,60678058,1770,1768,1770,1768,10
20231030,142100,60660360,1770,1769,1770,1769,12
20231030,142000,60639127,1769,1770,1770,1769,10
20231030,141900,60621432,1771,1771,1771,1771,10
20231030,141800,60603722,1771,1771,1771,1771,12
20231030,141700,60582470,1772,1772,1772,1772,10
20231030,141600,60564750,1772,1772,1772,1772,10
20231030,141500,60547030,1772,1769,1773,1769,12
20231030,141400,60525780,1767,1767,1767,1767,10
20231030,141300,60508110,1767,1767,1767,1767,10
20231030,141200,60490440,1767,1767,1767,1767,12
20231030,141100,60469236,1767,1767,1767,1767,10
20231030,141000,60451566,1767,1767,1767,1767,10
20231030,140900,60433896,1767,1767,1767,1767,12
20231030,140800,60412692,1767,1767,1767,1767,10
20231030,140700,60395022,1767,1767,1767,1767,10
20231030,140600,60377352,1767,1767,1767,1767,12
20231030,140500,60356148,1767,1767,1767,1767,10
20231030,140400,60338478,1767,1767,1767,1767,10
20231030,140300,60320808,1767,1767,1767,1767,12
20231030,140200,60299604,1767,1767,1767,1767,10
20231030,140100,60281934,1767,1767,1767,1767,10
20231030,140000,60264264,1767,1767,1767,1767,12
20231030,135900,60243060,1768,1768,1768,1768,10
20231030,135800,60225380,1768,1768,1768,1768,57
20231030,135700,60124604,1768,1768,1768,1768,12
20231030,135600,60103388,1768,1768,1768,1768,10
20231030,135500,60085708,1768,1769,1769,1768,10
20231030,135400,60068023,1763,1760,1770,1755,2872
20231030,135300,55022949,1772,1774,1774,1755,3520
20231030,135200,48842514,1774,1774,1774,1774,10
20231030,135100,48824774,1774,1774,1774,1774,12
20231030,135000,48803486,1774,1773,1774,1773,10
20231030,134900,48785749,1773,1773,1773,1773,10
20231030,134800,48768019,1773,1774,1774,1773,12
20231030,134700,48746737,1774,1774,1774,1774,10
20231030,134600,48728997,1776,1776,1776,1776,10
20231030,134500,48711237,1776,1778,1779,1776,12
20231030,134400,48689910,1778,1780,1780,1756,2552
20231030,134300,44194641,1780,1780,1780,1780,10
20231030,134200,44176841,1781,1778,1781,1778,12
20231030,134100,44155475,1778,1778,1778,1778,10
20231030,134000,44137695,1778,1778,1778,1778,10
20231030,133900,44119915,1779,1779,1779,1779,12
20231030,133800,44098567,1779,1779,1779,1779,10
20231030,133700,44080777,1780,1780,1780,1780,10
20231030,133600,44062977,1780,1780,1780,1780,12
20231030,133500,44041617,1781,1781,1781,1781,10
20231030,133400,44023807,1781,1781,1781,1781,10
20231030,133300,44005997,1782,1782,1783,1782,12
20231030,133200,43984608,1783,1784,1784,1779,54
20231030,133100,43888497,1784,1785,1785,1784,10
20231030,133000,43870652,1785,1786,1786,1785,12
20231030,132900,43849226,1786,1779,1786,1779,12
20231030,132800,43827843,1779,1778,1779,1778,10
20231030,132700,43810054,1779,1779,1779,1779,12
20231030,132600,43788706,1779,1778,1779,1778,10
20231030,132500,43770917,1779,1779,1779,1779,10
20231030,132400,43753127,1779,1778,1779,1778,12
20231030,132300,43731780,1779,1779,1779,1779,10
20231030,132200,43713990,1779,1778,1779,1778,10
20231030,132100,43696208,1779,1779,1779,1779,12
20231030,132000,43674860,1771,1780,1780,1771,210
20231030,131900,43302861,1780,1776,1781,1776,11
20231030,131800,43283280,1781,1780,1781,1780,12
20231030,131700,43261909,1781,1781,1781,1781,10
20231030,131600,43244099,1781,1780,1781,1780,10
20231030,131500,43226290,1781,1781,1781,1781,12
20231030,131400,43204918,1781,1781,1781,1780,10
20231030,131300,43187109,1781,1782,1782,1781,11
20231030,131200,43167512,1783,1783,1783,1783,12
20231030,131100,43146116,1783,1783,1783,1783,10
20231030,131000,43128286,1783,1783,1783,1783,10
20231030,130900,43110456,1783,1783,1783,1783,12
20231030,130800,43089060,1783,1783,1783,1782,11
20231030,130700,43069448,1783,1783,1783,1783,11
20231030,130600,43049835,1784,1784,1784,1783,12
20231030,130500,43028432,1785,1786,1786,1785,10
20231030,130400,43010577,1786,1786,1787,1776,170
20231030,130300,42708553,1787,1787,1787,1787,12
20231030,130200,42687109,1787,1787,1787,1787,10
20231030,130100,42669239,1787,1786,1787,1786,10
20231030,130000,42651373,1787,1786,1787,1786,12
20231030,125900,42629933,1787,1787,1787,1776,100
20231030,125800,42452227,1787,1786,1787,1786,10
20231030,125700,42434358,1787,1787,1787,1787,12
20231030,125600,42412914,1785,1787,1788,1785,27
20231030,125500,42364681,1787,1786,1787,1786,11
20231030,125400,42345025,1786,1786,1786,1786,17
20231030,125300,42314663,1786,1786,1786,1786,11
20231030,125200,42295017,1786,1786,1786,1786,10
20231030,125100,42277157,1787,1785,1787,1785,14
20231030,125000,42252143,1785,1785,1785,1785,54
20231030,124900,42155753,1785,1784,1785,1784,10
20231030,124800,42137904,1785,1785,1785,1785,12
20231030,124700,42116484,1786,1782,1786,1782,16
20231030,124600,42087941,1782,1780,1782,1780,153
20231030,124500,41815306,1781,1781,1781,1781,10
20231030,124400,41797496,1781,1780,1781,1780,12
20231030,124300,41776125,1781,1781,1781,1781,10
20231030,124200,41758315,1781,1780,1781,1780,10
20231030,124100,41740506,1781,1781,1781,1781,12
20231030,124000,41719134,1781,1781,1781,1781,10
20231030,123900,41701324,1782,1782,1782,1781,10
20231030,123800,41683505,1782,1781,1782,1781,12
20231030,123700,41662125,1782,1777,1782,1777,11
20231030,123600,41642541,1775,1786,1786,1775,95
20231030,123500,41473806,1786,1785,1786,1785,12
20231030,123400,41452376,1787,1787,1787,1777,15
20231030,123300,41425622,1787,1787,1787,1787,10
20231030,123200,41407752,1787,1788,1788,1787,12
20231030,123100,41386302,1788,1788,1788,1788,10
20231030,123000,41368422,1788,1788,1788,1788,10
20231030,122900,41350542,1788,1782,1788,1782,505
20231030,122800,40450560,1782,1782,1782,1782,393
20231030,122700,39750234,1782,1782,1782,1782,10
20231030,122600,39732414,1782,1782,1782,1782,12
20231030,122500,39711030,1782,1782,1782,1782,10
20231030,122400,39693210,1782,1782,1782,1782,10
20231030,122300,39675390,1782,1780,1782,1780,15
20231030,122200,39648680,1780,1780,1780,1780,12
20231030,122100,39627320,1781,1780,1781,1780,10
20231030,122000,39609518,1780,1780,1780,1780,12
20231030,121900,39588158,1780,1779,1780,1779,10
20231030,121800,39570359,1780,1779,1780,1779,10
20231030,121700,39552561,1779,1778,1779,1778,12
20231030,121600,39531214,1779,1779,1779,1779,10
20231030,121500,39513424,1779,1780,1780,1779,10
20231030,121400,39495629,1781,1783,1783,1781,12
20231030,121300,39474245,1783,1782,1783,1782,10
20231030,121200,39456416,1785,1785,1785,1785,10
20231030,121100,39438566,1786,1780,1786,1780,12
20231030,121000,39417144,1781,1781,1781,1781,10
20231030,120900,39399334,1781,1781,1781,1780,10
20231030,120800,39381525,1783,1782,1783,1782,12
20231030,120700,39360130,1783,1782,1783,1766,11
20231030,120600,39340535,1783,1767,1783,1767,31
20231030,120500,39285596,1767,1779,1786,1767,18
20231030,120400,39253515,1787,1779,1787,1778,31
20231030,120300,39198306,1788,1788,1788,1788,10
20231030,120200,39180426,1788,1787,1788,1787,12
20231030,120100,39158971,1788,1788,1788,1788,10
20231030,120000,39141091,1788,1787,1788,1787,10
20231030,115900,39123212,1788,1788,1788,1788,12
20231030,115800,39101756,1788,1787,1788,1787,10
20231030,115700,39083877,1788,1788,1788,1788,10
20231030,115600,39065997,1788,1787,1788,1787,12
20231030,115500,39044542,1788,1788,1788,1788,10
20231030,115400,39026662,1788,1787,1788,1787,10
20231030,115300,39008783,1788,1788,1788,1788,12
20231030,115200,38987327,1788,1787,1788,1787,10
20231030,115100,38969448,1788,1789,1789,1788,10
20231030,115000,38951563,1789,1787,1789,1787,12
20231030,114900,38930098,1788,1788,1788,1788,10
20231030,114800,38912218,1788,1787,1788,1787,10
20231030,114700,38894339,1788,1788,1788,1788,12
20231030,114600,38872883,1788,1787,1788,1787,10
20231030,114500,38855004,1788,1788,1788,1788,10
20231030,114400,38837124,1788,1787,1788,1787,12
20231030,114300,38815669,1788,1788,1788,1788,10
20231030,114200,38797789,1788,1787,1788,1787,10
20231030,114100,38779910,1788,1788,1788,1788,12
20231030,114000,38758454,1788,1787,1788,1787,10
20231030,113900,38740575,1788,1788,1788,1788,10
20231030,113800,38722695,1788,1787,1788,1787,12
20231030,113700,38701240,1788,1788,1788,1788,10
20231030,113600,38683360,1788,1787,1788,1787,10
20231030,113500,38665481,1788,1788,1788,1788,12
20231030,113400,38644025,1788,1788,1788,1788,10
20231030,113300,38626145,1789,1788,1789,1788,10
20231030,113200,38608256,1788,1786,1788,1786,12
20231030,113100,38586802,1788,1787,1788,1787,10
20231030,113000,38568928,1787,1788,1788,1787,10
20231030,112900,38551053,1788,1787,1788,1786,12
20231030,112800,38529601,1787,1787,1787,1787,15
20231030,112700,38502796,1788,1788,1788,1788,10
20231030,112600,38484916,1788,1788,1788,1787,12
20231030,112500,38463461,1788,1788,1788,1787,10
20231030,112400,38445582,1788,1788,1788,1787,12
20231030,112300,38424127,1788,1784,1788,1784,13
20231030,112200,38400901,1785,1785,1785,1785,10
20231030,112100,38383051,1785,1785,1785,1785,10
20231030,112000,38365201,1786,1786,1786,1786,12
20231030,111900,38343769,1786,1787,1787,1786,10
20231030,111800,38325904,1786,1788,1788,1786,11
20231030,111700,38306243,1788,1787,1788,1787,12
20231030,111600,38284788,1788,1788,1788,1788,10
20231030,111500,38266908,1788,1788,1788,1788,10
20231030,111400,38249028,1789,1789,1789,1789,12
20231030,111300,38227560,1789,1788,1789,1788,10
20231030,111200,38209671,1789,1788,1789,1788,10
20231030,111100,38191782,1789,1788,1789,1788,23
20231030,111000,38150636,1789,1789,1789,1789,10
20231030,110900,38132746,1789,1789,1789,1789,10
20231030,110800,38114856,1790,1790,1790,1790,12
20231030,110700,38093376,1790,1788,1790,1788,10
20231030,110600,38075478,1789,1789,1789,1789,10
20231030,110500,38057588,1789,1789,1789,1789,12
20231030,110400,38036120,1790,1790,1790,1790,10
20231030,110300,38018220,1790,1790,1790,1790,10
20231030,110200,38000320,1791,1791,1791,1791,12
20231030,110100,37978828,1791,1791,1791,1791,10
20231030,110000,37960918,1791,1791,1791,1791,10
20231030,105900,37943008,1791,1791,1791,1791,12
20231030,105800,37921516,1791,1791,1791,1791,10
20231030,105700,37903606,1791,1791,1791,1791,10
20231030,105600,37885696,1792,1792,1792,1792,12
20231030,105500,37864192,1792,1781,1792,1781,110
20231030,105400,37667744,1780,1778,1780,1778,10
20231030,105300,37649953,1778,1775,1778,1775,101
20231030,105200,37470667,1775,1775,1775,1775,10
20231030,105100,37452917,1775,1775,1775,1775,10
20231030,105000,37435167,1775,1775,1775,1775,22
20231030,104900,37396117,1775,1775,1775,1775,10
20231030,104800,37378367,1775,1775,1775,1775,10
20231030,104700,37360617,1775,1775,1775,1775,12
20231030,104600,37339317,1775,1775,1775,1775,10
20231030,104500,37321567,1775,1773,1775,1773,11
20231030,104400,37302046,1773,1765,1773,1765,127
20231030,104300,37077464,1764,1761,1764,1758,941
20231030,104200,35421683,1761,1761,1761,1761,10
20231030,104100,35404073,1759,1759,1762,1759,191
20231030,104000,35068068,1760,1761,1762,1760,1314
20231030,103900,32755358,1761,1761,1761,1761,46
20231030,103800,32674352,1761,1761,1761,1761,12
20231030,103700,32653220,1761,1761,1761,1761,10
20231030,103600,32635610,1761,1761,1761,1761,10
20231030,103500,32618000,1761,1760,1761,1760,12
20231030,103400,32596877,1760,1760,1760,1759,11
20231030,103300,32577518,1757,1760,1760,1757,255
20231030,103200,32129453,1760,1757,1760,1757,301
20231030,103100,31600417,1755,1754,1757,1754,949
20231030,103000,29934419,1754,1747,1754,1747,1025
20231030,102900,28143674,1754,1754,1754,1754,0
20231030,102800,28143674,1754,1754,1754,1754,0
20231030,102700,28143674,1754,1747,1754,1747,6
20231030,102600,28133185,1754,1754,1754,1754,0
20231030,102500,28133185,1754,1754,1754,1754,0
20231030,102400,28133185,1754,1754,1754,1754,0
20231030,102300,28133185,1754,1754,1754,1754,0
20231030,102200,28133185,1754,1754,1754,1754,0
20231030,102100,28133185,1754,1754,1754,1754,0
20231030,102000,28133185,1754,1754,1754,1754,0
20231030,101900,28133185,1754,1754,1754,1754,0
20231030,101800,28133185,1754,1754,1754,1754,2
20231030,101700,28129677,1755,1755,1755,1755,0
20231030,101600,28129677,1755,1755,1755,1755,0
20231030,101500,28129677,1755,1755,1755,1755,0
20231030,101400,28129677,1755,1755,1755,1755,0
20231030,101300,28129677,1755,1755,1755,1755,0
20231030,101200,28129677,1755,1755,1755,1755,0
20231030,101100,28129677,1755,1755,1755,1755,2
20231030,101000,28126167,1755,1754,1755,1754,2
20231030,100900,28122658,1754,1754,1754,1754,0
20231030,100800,28122658,1754,1754,1754,1754,0
20231030,100700,28122658,1754,1754,1754,1754,0
20231030,100600,28122658,1754,1754,1754,1754,0
20231030,100500,28122658,1754,1754,1754,1754,0
20231030,100400,28122658,1754,1754,1754,1754,0
20231030,100300,28122658,1754,1754,1754,1754,0
20231030,100200,28122658,1754,1754,1754,1754,0
20231030,100100,28122658,1754,1754,1754,1754,62
20231030,100000,28013910,1754,1754,1754,1754,67
20231030,095900,27896392,1755,1755,1755,1755,1
20231030,095800,27894637,1755,1755,1755,1755,0
20231030,095700,27894637,1755,1755,1755,1755,0
20231030,095600,27894637,1755,1755,1755,1755,0
20231030,095500,27894637,1755,1755,1755,1755,2
20231030,095400,27891127,1755,1754,1755,1754,1000
20231030,095300,26137126,1754,1744,1754,1744,986
20231030,095200,24417532,1755,1755,1755,1755,0
20231030,095100,24417532,1755,1755,1755,1755,1
20231030,095000,24415777,1749,1749,1749,1749,0
20231030,094900,24415777,1749,1748,1749,1748,183
20231030,094800,24095720,1740,1740,1740,1740,795
20231030,094700,22712420,1740,1740,1740,1740,0
20231030,094600,22712420,1740,1740,1740,1740,137
20231030,094500,22474040,1740,1740,1740,1740,0
20231030,094400,22474040,1740,1740,1740,1740,935
20231030,094300,20847140,1740,1740,1740,1740,0
20231030,094200,20847140,1740,1740,1740,1740,0
20231030,094100,20847140,1740,1740,1740,1740,282
20231030,094000,20356460,1740,1740,1740,1740,0
20231030,093900,20356460,1740,1740,1740,1740,50
20231030,093800,20269460,1749,1749,1749,1749,127
20231030,093700,20047337,1757,1756,1757,1756,201
20231030,093600,19694223,1741,1748,1748,1741,205
20231030,093500,19336562,1749,1747,1749,1747,936
20231030,093400,17699776,1747,1745,1747,1745,23
20231030,093300,17659613,1739,1739,1739,1739,0
20231030,093200,17659613,1739,1739,1739,1739,0
20231030,093100,17659613,1739,1739,1739,1739,0
20231030,093000,17659613,1739,1739,1739,1739,0
20231030,092900,17659613,1739,1739,1739,1739,0
20231030,092800,17659613,1739,1730,1739,1730,2367
20231030,092700,13564694,1730,1730,1730,1730,0
20231030,092600,13564694,1730,1731,1731,1730,200
20231030,092500,13218526,1730,1730,1730,1730,0
20231030,092400,13218526,1730,1731,1732,1730,2500
20231030,092300,8892824,1730,1730,1730,1730,0
20231030,092200,8892824,1730,1730,1730,1730,0
20231030,092100,8892824,1730,1730,1730,1730,72
20231030,092000,8768264,1730,1730,1730,1730,0
20231030,091900,8768264,1730,1730,1730,1730,0
20231030,091800,8768264,1730,1730,1730,1730,0
20231030,091700,8768264,1730,1730,1730,1730,2000
20231030,091600,5308264,1739,1739,1739,1739,0
20231030,091500,5308264,1739,1739,1739,1739,0
20231030,091400,5308264,1739,1739,1739,1739,1
20231030,091300,5306525,1726,1726,1726,1726,0
20231030,091200,5306525,1726,1729,1747,1726,693
20231030,091100,4109219,1730,1751,1751,1730,20
20231030,091000,4074556,1751,1751,1751,1751,3
20231030,090900,4069303,1751,1751,1751,1751,3
20231030,090800,4064050,1753,1753,1753,1753,0
20231030,090700,4064050,1753,1753,1753,1753,3
20231030,090600,4058791,1753,1738,1753,1728,297
20231030,090500,3544432,1735,1740,1740,1735,822
20231030,090400,2114987,1745,1754,1754,1745,406
20231030,090300,1405590,1754,1754,1754,1754,5
20231030,090200,1396820,1755,1744,1755,1744,43
20231030,090100,1321670,1745,1745,1745,1745,0
20231030,090000,1321670,1745,1739,1745,1739,760