KissMeData/192250/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203000,147083134,1248,1248,1248,1248,5432
20231030,202900,147083134,1248,1248,1248,1248,0
20231030,202800,147083134,1248,1248,1248,1248,0
20231030,202700,147083134,1248,1248,1248,1248,0
20231030,202600,147083134,1248,1248,1248,1248,0
20231030,202500,147083134,1248,1248,1248,1248,0
20231030,202400,147083134,1248,1248,1248,1248,0
20231030,202300,147083134,1248,1248,1248,1248,0
20231030,202200,147083134,1248,1248,1248,1248,0
20231030,202100,147083134,1248,1248,1248,1248,0
20231030,202000,147083134,1248,1248,1248,1248,0
20231030,201900,147083134,1248,1248,1248,1248,0
20231030,201800,147083134,1248,1248,1248,1248,0
20231030,201700,147083134,1248,1248,1248,1248,0
20231030,201600,147083134,1248,1248,1248,1248,0
20231030,201500,147083134,1248,1248,1248,1248,0
20231030,201400,147083134,1248,1248,1248,1248,0
20231030,201300,147083134,1248,1248,1248,1248,0
20231030,201200,147083134,1248,1248,1248,1248,0
20231030,201100,147083134,1248,1248,1248,1248,0
20231030,201000,147083134,1248,1248,1248,1248,0
20231030,200900,147083134,1248,1248,1248,1248,0
20231030,200800,147083134,1248,1248,1248,1248,0
20231030,200700,147083134,1248,1248,1248,1248,0
20231030,200600,147083134,1248,1248,1248,1248,0
20231030,200500,147083134,1248,1248,1248,1248,0
20231030,200400,147083134,1248,1248,1248,1248,0
20231030,200300,147083134,1248,1248,1248,1248,0
20231030,200200,147083134,1248,1248,1248,1248,0
20231030,200100,147083134,1248,1248,1248,1248,0
20231030,200000,147083134,1248,1248,1248,1248,5432
20231030,195900,147083134,1248,1248,1248,1248,0
20231030,195800,147083134,1248,1248,1248,1248,0
20231030,195700,147083134,1248,1248,1248,1248,0
20231030,195600,147083134,1248,1248,1248,1248,0
20231030,195500,147083134,1248,1248,1248,1248,0
20231030,195400,147083134,1248,1248,1248,1248,0
20231030,195300,147083134,1248,1248,1248,1248,0
20231030,195200,147083134,1248,1248,1248,1248,0
20231030,195100,147083134,1248,1248,1248,1248,0
20231030,195000,147083134,1248,1248,1248,1248,0
20231030,194900,147083134,1248,1248,1248,1248,0
20231030,194800,147083134,1248,1248,1248,1248,0
20231030,194700,147083134,1248,1248,1248,1248,0
20231030,194600,147083134,1248,1248,1248,1248,0
20231030,194500,147083134,1248,1248,1248,1248,0
20231030,194400,147083134,1248,1248,1248,1248,0
20231030,194300,147083134,1248,1248,1248,1248,0
20231030,194200,147083134,1248,1248,1248,1248,0
20231030,194100,147083134,1248,1248,1248,1248,0
20231030,194000,147083134,1248,1248,1248,1248,0
20231030,193900,147083134,1248,1248,1248,1248,0
20231030,193800,147083134,1248,1248,1248,1248,0
20231030,193700,147083134,1248,1248,1248,1248,0
20231030,193600,147083134,1248,1248,1248,1248,0
20231030,193500,147083134,1248,1248,1248,1248,0
20231030,193400,147083134,1248,1248,1248,1248,0
20231030,193300,147083134,1248,1248,1248,1248,0
20231030,193200,147083134,1248,1248,1248,1248,0
20231030,193100,147083134,1248,1248,1248,1248,0
20231030,193000,147083134,1248,1248,1248,1248,5432
20231030,192900,147083134,1248,1248,1248,1248,0
20231030,192800,147083134,1248,1248,1248,1248,0
20231030,192700,147083134,1248,1248,1248,1248,0
20231030,192600,147083134,1248,1248,1248,1248,0
20231030,192500,147083134,1248,1248,1248,1248,0
20231030,192400,147083134,1248,1248,1248,1248,0
20231030,192300,147083134,1248,1248,1248,1248,0
20231030,192200,147083134,1248,1248,1248,1248,0
20231030,192100,147083134,1248,1248,1248,1248,0
20231030,192000,147083134,1248,1248,1248,1248,0
20231030,191900,147083134,1248,1248,1248,1248,0
20231030,191800,147083134,1248,1248,1248,1248,0
20231030,191700,147083134,1248,1248,1248,1248,0
20231030,191600,147083134,1248,1248,1248,1248,0
20231030,191500,147083134,1248,1248,1248,1248,0
20231030,191400,147083134,1248,1248,1248,1248,0
20231030,191300,147083134,1248,1248,1248,1248,0
20231030,191200,147083134,1248,1248,1248,1248,0
20231030,191100,147083134,1248,1248,1248,1248,0
20231030,191000,147083134,1248,1248,1248,1248,0
20231030,190900,147083134,1248,1248,1248,1248,0
20231030,190800,147083134,1248,1248,1248,1248,0
20231030,190700,147083134,1248,1248,1248,1248,0
20231030,190600,147083134,1248,1248,1248,1248,0
20231030,190500,147083134,1248,1248,1248,1248,0
20231030,190400,147083134,1248,1248,1248,1248,0
20231030,190300,147083134,1248,1248,1248,1248,0
20231030,190200,147083134,1248,1248,1248,1248,0
20231030,190100,147083134,1248,1248,1248,1248,0
20231030,190000,147083134,1248,1248,1248,1248,5432
20231030,185900,147083134,1248,1248,1248,1248,0
20231030,185800,147083134,1248,1248,1248,1248,0
20231030,185700,147083134,1248,1248,1248,1248,0
20231030,185600,147083134,1248,1248,1248,1248,0
20231030,185500,147083134,1248,1248,1248,1248,0
20231030,185400,147083134,1248,1248,1248,1248,0
20231030,185300,147083134,1248,1248,1248,1248,0
20231030,185200,147083134,1248,1248,1248,1248,0
20231030,185100,147083134,1248,1248,1248,1248,0
20231030,185000,147083134,1248,1248,1248,1248,0
20231030,184900,147083134,1248,1248,1248,1248,0
20231030,184800,147083134,1248,1248,1248,1248,0
20231030,184700,147083134,1248,1248,1248,1248,0
20231030,184600,147083134,1248,1248,1248,1248,0
20231030,184500,147083134,1248,1248,1248,1248,0
20231030,184400,147083134,1248,1248,1248,1248,0
20231030,184300,147083134,1248,1248,1248,1248,0
20231030,184200,147083134,1248,1248,1248,1248,0
20231030,184100,147083134,1248,1248,1248,1248,0
20231030,184000,147083134,1248,1248,1248,1248,0
20231030,183900,147083134,1248,1248,1248,1248,0
20231030,183800,147083134,1248,1248,1248,1248,0
20231030,183700,147083134,1248,1248,1248,1248,0
20231030,183600,147083134,1248,1248,1248,1248,0
20231030,183500,147083134,1248,1248,1248,1248,0
20231030,183400,147083134,1248,1248,1248,1248,0
20231030,183300,147083134,1248,1248,1248,1248,0
20231030,183200,147083134,1248,1248,1248,1248,0
20231030,183100,147083134,1248,1248,1248,1248,0
20231030,183000,147083134,1248,1248,1248,1248,5432
20231030,182900,147083134,1248,1248,1248,1248,0
20231030,182800,147083134,1248,1248,1248,1248,0
20231030,182700,147083134,1248,1248,1248,1248,0
20231030,182600,147083134,1248,1248,1248,1248,0
20231030,182500,147083134,1248,1248,1248,1248,0
20231030,182400,147083134,1248,1248,1248,1248,0
20231030,182300,147083134,1248,1248,1248,1248,0
20231030,182200,147083134,1248,1248,1248,1248,0
20231030,182100,147083134,1248,1248,1248,1248,0
20231030,182000,147083134,1248,1248,1248,1248,0
20231030,181900,147083134,1248,1248,1248,1248,0
20231030,181800,147083134,1248,1248,1248,1248,0
20231030,181700,147083134,1248,1248,1248,1248,0
20231030,181600,147083134,1248,1248,1248,1248,0
20231030,181500,147083134,1248,1248,1248,1248,0
20231030,181400,147083134,1248,1248,1248,1248,0
20231030,181300,147083134,1248,1248,1248,1248,0
20231030,181200,147083134,1248,1248,1248,1248,0
20231030,181100,147083134,1248,1248,1248,1248,0
20231030,181000,147083134,1248,1248,1248,1248,0
20231030,180900,147083134,1248,1248,1248,1248,0
20231030,180800,147083134,1248,1248,1248,1248,0
20231030,180700,147083134,1248,1248,1248,1248,0
20231030,180600,147083134,1248,1248,1248,1248,0
20231030,180500,147083134,1248,1248,1248,1248,0
20231030,180400,147083134,1248,1248,1248,1248,0
20231030,180300,147083134,1248,1248,1248,1248,0
20231030,180200,147083134,1248,1248,1248,1248,0
20231030,180100,147083134,1248,1248,1248,1248,0
20231030,180000,147083134,1248,1248,1248,1248,5432
20231030,175900,147083134,1248,1248,1248,1248,0
20231030,175800,147083134,1248,1248,1248,1248,0
20231030,175700,147083134,1248,1248,1248,1248,0
20231030,175600,147083134,1248,1248,1248,1248,0
20231030,175500,147083134,1248,1248,1248,1248,0
20231030,175400,147083134,1248,1248,1248,1248,0
20231030,175300,147083134,1248,1248,1248,1248,0
20231030,175200,147083134,1248,1248,1248,1248,0
20231030,175100,147083134,1248,1248,1248,1248,0
20231030,175000,147083134,1248,1248,1248,1248,0
20231030,174900,147083134,1248,1248,1248,1248,0
20231030,174800,147083134,1248,1248,1248,1248,0
20231030,174700,147083134,1248,1248,1248,1248,0
20231030,174600,147083134,1248,1248,1248,1248,0
20231030,174500,147083134,1248,1248,1248,1248,0
20231030,174400,147083134,1248,1248,1248,1248,0
20231030,174300,147083134,1248,1248,1248,1248,0
20231030,174200,147083134,1248,1248,1248,1248,0
20231030,174100,147083134,1248,1248,1248,1248,0
20231030,174000,147083134,1248,1248,1248,1248,0
20231030,173900,147083134,1248,1248,1248,1248,0
20231030,173800,147083134,1248,1248,1248,1248,0
20231030,173700,147083134,1248,1248,1248,1248,0
20231030,173600,147083134,1248,1248,1248,1248,0
20231030,173500,147083134,1248,1248,1248,1248,0
20231030,173400,147083134,1248,1248,1248,1248,0
20231030,173300,147083134,1248,1248,1248,1248,0
20231030,173200,147083134,1248,1248,1248,1248,0
20231030,173100,147083134,1248,1248,1248,1248,0
20231030,173000,147083134,1248,1248,1248,1248,5432
20231030,172900,147083134,1248,1248,1248,1248,0
20231030,172800,147083134,1248,1248,1248,1248,0
20231030,172700,147083134,1248,1248,1248,1248,0
20231030,172600,147083134,1248,1248,1248,1248,0
20231030,172500,147083134,1248,1248,1248,1248,0
20231030,172400,147083134,1248,1248,1248,1248,0
20231030,172300,147083134,1248,1248,1248,1248,0
20231030,172200,147083134,1248,1248,1248,1248,0
20231030,172100,147083134,1248,1248,1248,1248,0
20231030,172000,147083134,1248,1248,1248,1248,0
20231030,171900,147083134,1248,1248,1248,1248,0
20231030,171800,147083134,1248,1248,1248,1248,0
20231030,171700,147083134,1248,1248,1248,1248,0
20231030,171600,147083134,1248,1248,1248,1248,0
20231030,171500,147083134,1248,1248,1248,1248,0
20231030,171400,147083134,1248,1248,1248,1248,0
20231030,171300,147083134,1248,1248,1248,1248,0
20231030,171200,147083134,1248,1248,1248,1248,0
20231030,171100,147083134,1248,1248,1248,1248,0
20231030,171000,147083134,1248,1248,1248,1248,0
20231030,170900,147083134,1248,1248,1248,1248,0
20231030,170800,147083134,1248,1248,1248,1248,0
20231030,170700,147083134,1248,1248,1248,1248,0
20231030,170600,147083134,1248,1248,1248,1248,0
20231030,170500,147083134,1248,1248,1248,1248,0
20231030,170400,147083134,1248,1248,1248,1248,0
20231030,170300,147083134,1248,1248,1248,1248,0
20231030,170200,147083134,1248,1248,1248,1248,0
20231030,170100,147083134,1248,1248,1248,1248,0
20231030,170000,147083134,1248,1248,1248,1248,5432
20231030,165900,147083134,1248,1248,1248,1248,0
20231030,165800,147083134,1248,1248,1248,1248,0
20231030,165700,147083134,1248,1248,1248,1248,0
20231030,165600,147083134,1248,1248,1248,1248,0
20231030,165500,147083134,1248,1248,1248,1248,0
20231030,165400,147083134,1248,1248,1248,1248,0
20231030,165300,147083134,1248,1248,1248,1248,0
20231030,165200,147083134,1248,1248,1248,1248,0
20231030,165100,147083134,1248,1248,1248,1248,0
20231030,165000,147083134,1248,1248,1248,1248,0
20231030,164900,147083134,1248,1248,1248,1248,0
20231030,164800,147083134,1248,1248,1248,1248,0
20231030,164700,147083134,1248,1248,1248,1248,0
20231030,164600,147083134,1248,1248,1248,1248,0
20231030,164500,147083134,1248,1248,1248,1248,0
20231030,164400,147083134,1248,1248,1248,1248,0
20231030,164300,147083134,1248,1248,1248,1248,0
20231030,164200,147083134,1248,1248,1248,1248,0
20231030,164100,147083134,1248,1248,1248,1248,0
20231030,164000,147083134,1248,1248,1248,1248,0
20231030,163900,147083134,1248,1248,1248,1248,0
20231030,163800,147083134,1248,1248,1248,1248,0
20231030,163700,147083134,1248,1248,1248,1248,0
20231030,163600,147083134,1248,1248,1248,1248,0
20231030,163500,147083134,1248,1248,1248,1248,0
20231030,163400,147083134,1248,1248,1248,1248,0
20231030,163300,147083134,1248,1248,1248,1248,0
20231030,163200,147083134,1248,1248,1248,1248,0
20231030,163100,147083134,1248,1248,1248,1248,0
20231030,163000,147083134,1248,1248,1248,1248,5432
20231030,162900,147083134,1248,1248,1248,1248,0
20231030,162800,147083134,1248,1248,1248,1248,0
20231030,162700,147083134,1248,1248,1248,1248,0
20231030,162600,147083134,1248,1248,1248,1248,0
20231030,162500,147083134,1248,1248,1248,1248,0
20231030,162400,147083134,1248,1248,1248,1248,0
20231030,162300,147083134,1248,1248,1248,1248,0
20231030,162200,147083134,1248,1248,1248,1248,0
20231030,162100,147083134,1248,1248,1248,1248,0
20231030,162000,147083134,1248,1248,1248,1248,0
20231030,161900,147083134,1248,1248,1248,1248,0
20231030,161800,147083134,1248,1248,1248,1248,0
20231030,161700,147083134,1248,1248,1248,1248,0
20231030,161600,147083134,1248,1248,1248,1248,0
20231030,161500,147083134,1248,1248,1248,1248,0
20231030,161400,147083134,1248,1248,1248,1248,0
20231030,161300,147083134,1248,1248,1248,1248,0
20231030,161200,147083134,1248,1248,1248,1248,0
20231030,161100,147083134,1248,1248,1248,1248,0
20231030,161000,147083134,1248,1248,1248,1248,0
20231030,160900,147083134,1248,1248,1248,1248,0
20231030,160800,147083134,1248,1248,1248,1248,0
20231030,160700,147083134,1248,1248,1248,1248,0
20231030,160600,147083134,1248,1248,1248,1248,0
20231030,160500,147083134,1248,1248,1248,1248,0
20231030,160400,147083134,1248,1248,1248,1248,0
20231030,160300,147083134,1248,1248,1248,1248,0
20231030,160200,147083134,1248,1248,1248,1248,0
20231030,160100,147083134,1248,1248,1248,1248,0
20231030,160000,147083134,1248,1248,1248,1248,5432
20231030,155900,147083134,1248,1248,1248,1248,0
20231030,155800,147083134,1248,1248,1248,1248,0
20231030,155700,147083134,1248,1248,1248,1248,0
20231030,155600,147083134,1248,1248,1248,1248,0
20231030,155500,147083134,1248,1248,1248,1248,0
20231030,155400,147083134,1248,1248,1248,1248,0
20231030,155300,147083134,1248,1248,1248,1248,0
20231030,155200,147083134,1248,1248,1248,1248,0
20231030,155100,147083134,1248,1248,1248,1248,0
20231030,155000,147083134,1248,1248,1248,1248,0
20231030,154900,147083134,1248,1248,1248,1248,0
20231030,154800,147083134,1248,1248,1248,1248,0
20231030,154700,147083134,1248,1248,1248,1248,0
20231030,154600,147083134,1248,1248,1248,1248,0
20231030,154500,147083134,1248,1248,1248,1248,0
20231030,154400,147083134,1248,1248,1248,1248,0
20231030,154300,147083134,1248,1248,1248,1248,0
20231030,154200,147083134,1248,1248,1248,1248,0
20231030,154100,147083134,1248,1248,1248,1248,0
20231030,154000,147083134,1248,1248,1248,1248,0
20231030,153900,147083134,1248,1248,1248,1248,0
20231030,153800,147083134,1248,1248,1248,1248,0
20231030,153700,147083134,1248,1248,1248,1248,0
20231030,153600,147083134,1248,1248,1248,1248,0
20231030,153500,147083134,1248,1248,1248,1248,0
20231030,153400,147083134,1248,1248,1248,1248,0
20231030,153300,147083134,1248,1248,1248,1248,0
20231030,153200,147083134,1248,1248,1248,1248,0
20231030,153100,147083134,1248,1248,1248,1248,0
20231030,153000,147083134,1248,1248,1248,1248,10864
20231030,152900,140303998,1250,1250,1250,1250,0
20231030,152800,140303998,1250,1250,1250,1250,0
20231030,152700,140303998,1250,1250,1250,1250,0
20231030,152600,140303998,1250,1250,1250,1250,0
20231030,152500,140303998,1250,1250,1250,1250,0
20231030,152400,140303998,1250,1250,1250,1250,0
20231030,152300,140303998,1250,1250,1250,1250,0
20231030,152200,140303998,1250,1250,1250,1250,0
20231030,152100,140303998,1250,1250,1250,1250,0
20231030,152000,140303998,1250,1250,1250,1250,0
20231030,151900,140303998,1250,1250,1250,1250,1
20231030,151800,140302748,1249,1249,1249,1249,0
20231030,151700,140302748,1249,1249,1249,1249,39
20231030,151600,140254037,1249,1249,1249,1249,200
20231030,151500,140004237,1249,1249,1249,1249,101
20231030,151400,139878088,1250,1250,1250,1250,0
20231030,151300,139878088,1250,1250,1250,1250,0
20231030,151200,139878088,1250,1250,1250,1250,0
20231030,151100,139878088,1250,1250,1250,1250,0
20231030,151000,139878088,1250,1250,1250,1250,1
20231030,150900,139876838,1248,1248,1248,1248,0
20231030,150800,139876838,1248,1249,1249,1248,1600
20231030,150700,137878907,1250,1250,1250,1250,0
20231030,150600,137878907,1250,1250,1250,1250,1
20231030,150500,137877657,1250,1250,1250,1250,0
20231030,150400,137877657,1250,1250,1250,1250,944
20231030,150300,136697657,1250,1250,1250,1250,259
20231030,150200,136373907,1251,1251,1251,1251,642
20231030,150100,135570765,1253,1253,1253,1253,0
20231030,150000,135570765,1253,1253,1253,1253,0
20231030,145900,135570765,1253,1253,1253,1253,0
20231030,145800,135570765,1253,1253,1253,1253,0
20231030,145700,135570765,1253,1253,1253,1253,0
20231030,145600,135570765,1253,1253,1253,1253,2
20231030,145500,135568259,1253,1253,1253,1253,0
20231030,145400,135568259,1253,1253,1253,1253,0
20231030,145300,135568259,1253,1253,1253,1253,0
20231030,145200,135568259,1253,1253,1253,1253,0
20231030,145100,135568259,1253,1253,1253,1253,95
20231030,145000,135449224,1254,1254,1254,1254,0
20231030,144900,135449224,1254,1254,1254,1254,0
20231030,144800,135449224,1254,1254,1254,1254,0
20231030,144700,135449224,1254,1254,1254,1254,19
20231030,144600,135425398,1254,1254,1254,1254,0
20231030,144500,135425398,1254,1254,1254,1254,0
20231030,144400,135425398,1254,1254,1254,1254,0
20231030,144300,135425398,1254,1254,1254,1254,0
20231030,144200,135425398,1254,1254,1254,1254,0
20231030,144100,135425398,1254,1254,1254,1254,1
20231030,144000,135424144,1251,1251,1251,1251,0
20231030,143900,135424144,1251,1251,1251,1251,0
20231030,143800,135424144,1251,1251,1251,1251,0
20231030,143700,135424144,1251,1251,1251,1251,110
20231030,143600,135286534,1251,1251,1251,1251,0
20231030,143500,135286534,1251,1251,1251,1251,0
20231030,143400,135286534,1251,1251,1251,1251,5
20231030,143300,135280279,1251,1251,1251,1251,0
20231030,143200,135280279,1251,1251,1251,1251,0
20231030,143100,135280279,1251,1251,1251,1251,0
20231030,143000,135280279,1251,1251,1251,1251,0
20231030,142900,135280279,1251,1251,1251,1251,162
20231030,142800,135077617,1251,1251,1251,1251,19
20231030,142700,135053848,1253,1253,1253,1253,0
20231030,142600,135053848,1253,1253,1253,1253,1
20231030,142500,135052595,1253,1253,1253,1253,70
20231030,142400,134964885,1253,1253,1253,1253,0
20231030,142300,134964885,1253,1253,1253,1253,9
20231030,142200,134953608,1253,1253,1253,1253,0
20231030,142100,134953608,1253,1253,1253,1253,0
20231030,142000,134953608,1253,1253,1253,1253,0
20231030,141900,134953608,1253,1253,1253,1253,0
20231030,141800,134953608,1253,1253,1253,1253,0
20231030,141700,134953608,1253,1253,1253,1253,0
20231030,141600,134953608,1253,1253,1253,1253,0
20231030,141500,134953608,1253,1253,1253,1253,0
20231030,141400,134953608,1253,1253,1253,1253,0
20231030,141300,134953608,1253,1253,1253,1253,0
20231030,141200,134953608,1253,1253,1253,1253,0
20231030,141100,134953608,1253,1253,1253,1253,0
20231030,141000,134953608,1253,1253,1253,1253,1
20231030,140900,134952355,1254,1254,1254,1254,0
20231030,140800,134952355,1254,1254,1254,1254,0
20231030,140700,134952355,1254,1254,1254,1254,0
20231030,140600,134952355,1254,1254,1254,1254,0
20231030,140500,134952355,1254,1254,1254,1254,0
20231030,140400,134952355,1254,1254,1254,1254,0
20231030,140300,134952355,1254,1254,1254,1254,0
20231030,140200,134952355,1254,1254,1254,1254,0
20231030,140100,134952355,1254,1254,1254,1254,0
20231030,140000,134952355,1254,1254,1254,1254,0
20231030,135900,134952355,1254,1254,1254,1254,0
20231030,135800,134952355,1254,1254,1254,1254,0
20231030,135700,134952355,1254,1254,1254,1254,0
20231030,135600,134952355,1254,1254,1254,1254,0
20231030,135500,134952355,1254,1254,1254,1254,1
20231030,135400,134951101,1253,1253,1253,1253,134
20231030,135300,134783199,1252,1252,1252,1252,2
20231030,135200,134780695,1253,1253,1253,1253,0
20231030,135100,134780695,1253,1253,1253,1253,0
20231030,135000,134780695,1253,1253,1253,1253,0
20231030,134900,134780695,1253,1253,1253,1253,0
20231030,134800,134780695,1253,1253,1253,1253,0
20231030,134700,134780695,1253,1253,1253,1253,0
20231030,134600,134780695,1253,1253,1253,1253,0
20231030,134500,134780695,1253,1253,1253,1253,0
20231030,134400,134780695,1253,1253,1253,1253,0
20231030,134300,134780695,1253,1253,1253,1253,0
20231030,134200,134780695,1253,1253,1253,1253,0
20231030,134100,134780695,1253,1253,1253,1253,0
20231030,134000,134780695,1253,1253,1253,1253,0
20231030,133900,134780695,1253,1253,1253,1253,0
20231030,133800,134780695,1253,1253,1253,1253,0
20231030,133700,134780695,1253,1253,1253,1253,1
20231030,133600,134779442,1253,1253,1253,1253,4075
20231030,133500,129673467,1254,1254,1254,1254,10
20231030,133400,129660927,1255,1255,1255,1255,0
20231030,133300,129660927,1255,1255,1255,1255,0
20231030,133200,129660927,1255,1255,1255,1255,0
20231030,133100,129660927,1255,1255,1255,1255,0
20231030,133000,129660927,1255,1255,1255,1255,0
20231030,132900,129660927,1255,1255,1255,1255,0
20231030,132800,129660927,1255,1255,1255,1255,0
20231030,132700,129660927,1255,1255,1255,1255,0
20231030,132600,129660927,1255,1255,1255,1255,0
20231030,132500,129660927,1255,1255,1255,1255,0
20231030,132400,129660927,1255,1255,1255,1255,0
20231030,132300,129660927,1255,1253,1255,1253,180
20231030,132200,129435385,1255,1254,1255,1254,2
20231030,132100,129432876,1253,1253,1253,1253,220
20231030,132000,129157216,1255,1255,1255,1255,0
20231030,131900,129157216,1255,1255,1255,1255,0
20231030,131800,129157216,1255,1255,1255,1255,0
20231030,131700,129157216,1255,1255,1255,1255,0
20231030,131600,129157216,1255,1255,1255,1255,0
20231030,131500,129157216,1255,1255,1255,1255,1
20231030,131400,129155961,1254,1255,1256,1254,310
20231030,131300,128767210,1255,1255,1255,1255,0
20231030,131200,128767210,1255,1255,1255,1255,1
20231030,131100,128765955,1256,1256,1256,1256,5
20231030,131000,128759675,1257,1257,1257,1257,1
20231030,130900,128758418,1255,1253,1255,1253,3025
20231030,130800,124964078,1253,1253,1253,1253,0
20231030,130700,124964078,1253,1253,1253,1253,40
20231030,130600,124913958,1253,1249,1253,1248,9828
20231030,130500,112648358,1253,1249,1253,1249,10014
20231030,130400,100140796,1250,1250,1250,1250,10000
20231030,130300,87640796,1250,1250,1250,1250,72
20231030,130200,87550796,1254,1254,1254,1254,0
20231030,130100,87550796,1254,1254,1254,1254,0
20231030,130000,87550796,1254,1254,1254,1250,110
20231030,125900,87413136,1254,1254,1254,1254,10
20231030,125800,87400596,1254,1254,1254,1254,0
20231030,125700,87400596,1254,1254,1254,1254,1
20231030,125600,87399342,1251,1251,1251,1251,864
20231030,125500,86318478,1251,1251,1251,1251,0
20231030,125400,86318478,1251,1251,1251,1251,253
20231030,125300,86001975,1251,1251,1251,1251,0
20231030,125200,86001975,1251,1251,1251,1251,200
20231030,125100,85751775,1256,1256,1256,1256,0
20231030,125000,85751775,1256,1256,1256,1256,0
20231030,124900,85751775,1256,1253,1256,1251,56
20231030,124800,85681687,1251,1257,1257,1251,187
20231030,124700,85447270,1254,1254,1254,1254,0
20231030,124600,85447270,1254,1254,1254,1254,0
20231030,124500,85447270,1254,1254,1254,1254,54
20231030,124400,85379554,1254,1254,1254,1254,0
20231030,124300,85379554,1254,1256,1256,1254,300
20231030,124200,85003323,1257,1257,1257,1257,1
20231030,124100,85002066,1258,1258,1258,1258,0
20231030,124000,85002066,1258,1258,1258,1258,0
20231030,123900,85002066,1258,1258,1258,1258,0
20231030,123800,85002066,1258,1258,1258,1258,1
20231030,123700,85000808,1258,1258,1258,1258,0
20231030,123600,85000808,1258,1258,1258,1258,0
20231030,123500,85000808,1258,1258,1258,1258,0
20231030,123400,85000808,1258,1258,1258,1258,0
20231030,123300,85000808,1258,1256,1258,1256,1000
20231030,123200,83744027,1256,1256,1256,1256,1
20231030,123100,83742771,1256,1256,1256,1256,0
20231030,123000,83742771,1256,1256,1256,1256,0
20231030,122900,83742771,1256,1256,1256,1256,8
20231030,122800,83732723,1256,1256,1256,1256,0
20231030,122700,83732723,1256,1256,1256,1256,0
20231030,122600,83732723,1256,1256,1256,1256,0
20231030,122500,83732723,1256,1256,1256,1256,10
20231030,122400,83720163,1256,1256,1256,1256,0
20231030,122300,83720163,1256,1256,1256,1256,0
20231030,122200,83720163,1256,1256,1256,1256,1
20231030,122100,83718907,1255,1255,1255,1255,9
20231030,122000,83707612,1255,1255,1255,1255,1
20231030,121900,83706357,1256,1256,1256,1256,0
20231030,121800,83706357,1256,1256,1256,1256,0
20231030,121700,83706357,1256,1256,1256,1256,1
20231030,121600,83705101,1256,1256,1256,1256,0
20231030,121500,83705101,1256,1256,1256,1256,0
20231030,121400,83705101,1256,1256,1256,1256,0
20231030,121300,83705101,1256,1256,1256,1256,0
20231030,121200,83705101,1256,1254,1256,1254,64
20231030,121100,83624759,1256,1256,1256,1256,0
20231030,121000,83624759,1256,1256,1256,1256,0
20231030,120900,83624759,1256,1256,1256,1256,0
20231030,120800,83624759,1256,1256,1256,1256,0
20231030,120700,83624759,1256,1256,1256,1256,1
20231030,120600,83623503,1252,1252,1252,1252,0
20231030,120500,83623503,1252,1252,1252,1252,10
20231030,120400,83610983,1252,1256,1256,1252,1200
20231030,120300,82104583,1256,1256,1256,1256,0
20231030,120200,82104583,1256,1255,1256,1255,2272
20231030,120100,79250996,1255,1255,1255,1255,0
20231030,120000,79250996,1255,1254,1255,1254,662
20231030,115900,78420196,1254,1252,1254,1252,275
20231030,115800,78075550,1250,1250,1250,1250,0
20231030,115700,78075550,1250,1252,1252,1250,533
20231030,115600,77409162,1252,1252,1252,1252,0
20231030,115500,77409162,1252,1252,1252,1252,0
20231030,115400,77409162,1252,1252,1252,1252,0
20231030,115300,77409162,1252,1252,1252,1252,0
20231030,115200,77409162,1252,1252,1252,1252,0
20231030,115100,77409162,1252,1252,1252,1252,0
20231030,115000,77409162,1252,1252,1252,1252,0
20231030,114900,77409162,1252,1252,1252,1252,0
20231030,114800,77409162,1252,1252,1252,1252,0
20231030,114700,77409162,1252,1252,1252,1252,0
20231030,114600,77409162,1252,1252,1252,1252,0
20231030,114500,77409162,1252,1252,1252,1252,0
20231030,114400,77409162,1252,1252,1252,1252,5
20231030,114300,77402902,1252,1252,1252,1252,1001
20231030,114200,76149650,1246,1247,1247,1246,600
20231030,114100,75402029,1246,1248,1248,1246,2220
20231030,114000,72635451,1249,1249,1249,1249,0
20231030,113900,72635451,1249,1249,1249,1249,0
20231030,113800,72635451,1249,1249,1249,1249,0
20231030,113700,72635451,1249,1249,1249,1249,23
20231030,113600,72606724,1249,1248,1249,1248,1023
20231030,113500,71329997,1249,1250,1250,1249,426
20231030,113400,70797682,1250,1250,1250,1250,176
20231030,113300,70577682,1252,1252,1252,1252,0
20231030,113200,70577682,1252,1252,1252,1252,0
20231030,113100,70577682,1252,1252,1252,1252,1
20231030,113000,70576430,1252,1253,1253,1252,106
20231030,112900,70443668,1253,1253,1253,1253,0
20231030,112800,70443668,1253,1253,1253,1253,0
20231030,112700,70443668,1253,1253,1253,1253,0
20231030,112600,70443668,1253,1253,1253,1253,0
20231030,112500,70443668,1253,1253,1253,1253,0
20231030,112400,70443668,1253,1253,1253,1253,0
20231030,112300,70443668,1253,1253,1253,1253,0
20231030,112200,70443668,1253,1253,1253,1253,0
20231030,112100,70443668,1253,1253,1253,1253,0
20231030,112000,70443668,1253,1253,1253,1253,0
20231030,111900,70443668,1253,1253,1253,1253,0
20231030,111800,70443668,1253,1253,1253,1253,0
20231030,111700,70443668,1253,1253,1253,1253,100
20231030,111600,70318368,1255,1255,1255,1255,0
20231030,111500,70318368,1255,1255,1255,1255,0
20231030,111400,70318368,1255,1255,1255,1255,0
20231030,111300,70318368,1255,1255,1255,1255,0
20231030,111200,70318368,1255,1255,1255,1255,0
20231030,111100,70318368,1255,1255,1255,1255,0
20231030,111000,70318368,1255,1255,1255,1255,0
20231030,110900,70318368,1255,1255,1255,1255,0
20231030,110800,70318368,1255,1255,1255,1255,0
20231030,110700,70318368,1255,1255,1255,1255,0
20231030,110600,70318368,1255,1255,1255,1255,0
20231030,110500,70318368,1255,1255,1255,1255,0
20231030,110400,70318368,1255,1254,1255,1254,2
20231030,110300,70315859,1253,1253,1253,1253,0
20231030,110200,70315859,1253,1253,1253,1253,0
20231030,110100,70315859,1253,1253,1253,1253,0
20231030,110000,70315859,1253,1253,1253,1253,2
20231030,105900,70313353,1255,1255,1255,1255,0
20231030,105800,70313353,1255,1255,1255,1255,0
20231030,105700,70313353,1255,1255,1255,1255,0
20231030,105600,70313353,1255,1255,1255,1255,0
20231030,105500,70313353,1255,1255,1255,1255,0
20231030,105400,70313353,1255,1254,1255,1250,2001
20231030,105300,67812047,1255,1255,1255,1255,1
20231030,105200,67810792,1255,1255,1255,1255,0
20231030,105100,67810792,1255,1255,1255,1255,0
20231030,105000,67810792,1255,1255,1255,1255,0
20231030,104900,67810792,1255,1255,1255,1255,0
20231030,104800,67810792,1255,1255,1255,1255,11
20231030,104700,67796987,1255,1255,1255,1255,0
20231030,104600,67796987,1255,1255,1255,1255,0
20231030,104500,67796987,1255,1255,1255,1255,1
20231030,104400,67795732,1254,1254,1254,1254,258
20231030,104300,67472200,1254,1254,1254,1254,0
20231030,104200,67472200,1254,1254,1254,1251,403
20231030,104100,66968041,1253,1253,1253,1253,107
20231030,104000,66833970,1253,1253,1253,1253,43
20231030,103900,66780091,1253,1253,1253,1253,7
20231030,103800,66771320,1253,1253,1253,1253,0
20231030,103700,66771320,1253,1253,1253,1253,0
20231030,103600,66771320,1253,1253,1253,1253,0
20231030,103500,66771320,1253,1253,1253,1253,5
20231030,103400,66765055,1255,1255,1255,1255,0
20231030,103300,66765055,1255,1255,1255,1255,0
20231030,103200,66765055,1255,1255,1255,1255,0
20231030,103100,66765055,1255,1255,1255,1255,1
20231030,103000,66763800,1253,1253,1253,1253,5
20231030,102900,66757535,1248,1249,1249,1248,7
20231030,102800,66748798,1247,1249,1249,1247,499
20231030,102700,66126468,1247,1249,1249,1247,330
20231030,102600,65714900,1253,1253,1253,1253,1
20231030,102500,65713647,1248,1248,1248,1248,0
20231030,102400,65713647,1248,1250,1250,1248,3000
20231030,102300,61969121,1254,1254,1254,1254,1
20231030,102200,61967867,1250,1250,1250,1250,1
20231030,102100,61966617,1248,1254,1254,1248,3000
20231030,102000,58222342,1255,1255,1255,1255,87
20231030,101900,58113157,1255,1255,1255,1255,200
20231030,101800,57862157,1255,1255,1255,1255,0
20231030,101700,57862157,1255,1255,1255,1255,50
20231030,101600,57799407,1255,1255,1255,1255,2
20231030,101500,57796897,1255,1255,1255,1255,0
20231030,101400,57796897,1255,1255,1255,1255,3
20231030,101300,57793132,1255,1255,1255,1255,7
20231030,101200,57784347,1255,1255,1255,1255,6
20231030,101100,57776817,1255,1255,1255,1255,2
20231030,101000,57774307,1255,1255,1255,1255,2
20231030,100900,57771797,1255,1255,1255,1255,2
20231030,100800,57769287,1255,1255,1255,1255,2
20231030,100700,57766777,1255,1255,1255,1255,2
20231030,100600,57764267,1255,1255,1255,1255,2
20231030,100500,57761757,1255,1255,1255,1255,42
20231030,100400,57709047,1255,1255,1255,1253,83
20231030,100300,57605044,1255,1255,1255,1255,2
20231030,100200,57602534,1255,1255,1255,1249,507
20231030,100100,56966279,1255,1255,1255,1250,702
20231030,100000,56088769,1255,1255,1255,1250,2015
20231030,095900,53569834,1255,1255,1255,1255,3002
20231030,095800,49802324,1255,1255,1255,1255,2
20231030,095700,49799814,1255,1255,1255,1255,2
20231030,095600,49797304,1255,1255,1255,1255,2
20231030,095500,49794794,1255,1255,1255,1248,5002
20231030,095400,43548759,1255,1255,1255,1252,58
20231030,095300,43476134,1251,1255,1255,1251,439
20231030,095200,42926937,1255,1255,1255,1255,581
20231030,095100,42197782,1255,1255,1255,1255,2
20231030,095000,42195272,1255,1255,1255,1255,2
20231030,094900,42192762,1255,1255,1255,1255,2
20231030,094800,42190252,1255,1255,1255,1255,168
20231030,094700,41979412,1255,1255,1255,1255,12
20231030,094600,41964352,1250,1255,1255,1250,33
20231030,094500,41923057,1255,1255,1255,1249,502
20231030,094400,41296036,1255,1255,1255,1255,2
20231030,094300,41293526,1255,1255,1255,1255,2
20231030,094200,41291016,1255,1256,1256,1255,3
20231030,094100,41287250,1256,1256,1256,1256,2
20231030,094000,41284738,1256,1256,1256,1256,4
20231030,093900,41279714,1256,1256,1256,1256,2
20231030,093800,41277202,1256,1256,1256,1255,4
20231030,093700,41272179,1256,1256,1258,1256,2203
20231030,093600,38503011,1256,1255,1256,1253,1554
20231030,093500,36552852,1255,1255,1255,1248,569
20231030,093400,35842425,1255,1255,1255,1255,102
20231030,093300,35714415,1257,1257,1257,1257,3
20231030,093200,35710644,1257,1257,1257,1257,3
20231030,093100,35706873,1254,1257,1257,1253,1240
20231030,093000,34151959,1257,1257,1257,1257,2
20231030,092900,34149445,1257,1257,1257,1257,2
20231030,092800,34146931,1257,1257,1257,1257,2
20231030,092700,34144417,1257,1256,1257,1256,7
20231030,092600,34135624,1256,1255,1256,1255,93
20231030,092500,34018908,1255,1257,1257,1246,2080
20231030,092400,31426078,1258,1259,1259,1258,1201
20231030,092300,29914029,1260,1260,1261,1260,826
20231030,092200,28873264,1260,1260,1262,1256,2669
20231030,092100,25508479,1260,1257,1260,1255,1037
20231030,092000,24205496,1257,1257,1257,1257,2
20231030,091900,24202982,1257,1257,1258,1256,498
20231030,091800,23577275,1257,1255,1260,1254,1497
20231030,091700,21694776,1255,1252,1256,1252,446
20231030,091600,21135098,1252,1254,1255,1252,133
20231030,091500,20968319,1248,1253,1253,1248,1922
20231030,091400,18565053,1248,1248,1248,1248,958
20231030,091300,17369469,1248,1248,1248,1248,2
20231030,091200,17366973,1245,1245,1245,1243,257
20231030,091100,17047093,1245,1246,1248,1245,555
20231030,091000,16355887,1248,1253,1253,1247,3159
20231030,090900,12413571,1252,1252,1252,1252,81
20231030,090800,12312159,1252,1252,1252,1252,802
20231030,090700,11308055,1252,1252,1252,1250,2003
20231030,090600,8804301,1252,1252,1252,1252,6
20231030,090500,8796789,1252,1252,1252,1252,2
20231030,090400,8794285,1252,1253,1253,1248,1105
20231030,090300,7414701,1248,1254,1254,1248,1002
20231030,090200,6164194,1248,1254,1254,1248,1598
20231030,090100,4167967,1254,1253,1254,1253,7
20231030,090000,4159194,1252,1249,1252,1249,3330