KissMeData/246690/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204800,89400784,1146,1146,1146,1146,164
20231030,204700,89400784,1146,1146,1146,1146,0
20231030,204600,89400784,1146,1146,1146,1146,0
20231030,204500,89400784,1146,1146,1146,1146,0
20231030,204400,89400784,1146,1146,1146,1146,0
20231030,204300,89400784,1146,1146,1146,1146,0
20231030,204200,89400784,1146,1146,1146,1146,0
20231030,204100,89400784,1146,1146,1146,1146,0
20231030,204000,89400784,1146,1146,1146,1146,0
20231030,203900,89400784,1146,1146,1146,1146,0
20231030,203800,89400784,1146,1146,1146,1146,0
20231030,203700,89400784,1146,1146,1146,1146,0
20231030,203600,89400784,1146,1146,1146,1146,0
20231030,203500,89400784,1146,1146,1146,1146,0
20231030,203400,89400784,1146,1146,1146,1146,0
20231030,203300,89400784,1146,1146,1146,1146,0
20231030,203200,89400784,1146,1146,1146,1146,0
20231030,203100,89400784,1146,1146,1146,1146,0
20231030,203000,89400784,1146,1146,1146,1146,0
20231030,202900,89400784,1146,1146,1146,1146,0
20231030,202800,89400784,1146,1146,1146,1146,0
20231030,202700,89400784,1146,1146,1146,1146,0
20231030,202600,89400784,1146,1146,1146,1146,0
20231030,202500,89400784,1146,1146,1146,1146,0
20231030,202400,89400784,1146,1146,1146,1146,0
20231030,202300,89400784,1146,1146,1146,1146,0
20231030,202200,89400784,1146,1146,1146,1146,0
20231030,202100,89400784,1146,1146,1146,1146,0
20231030,202000,89400784,1146,1146,1146,1146,0
20231030,201900,89400784,1146,1146,1146,1146,0
20231030,201800,89400784,1146,1146,1146,1146,164
20231030,201700,89400784,1146,1146,1146,1146,0
20231030,201600,89400784,1146,1146,1146,1146,0
20231030,201500,89400784,1146,1146,1146,1146,0
20231030,201400,89400784,1146,1146,1146,1146,0
20231030,201300,89400784,1146,1146,1146,1146,0
20231030,201200,89400784,1146,1146,1146,1146,0
20231030,201100,89400784,1146,1146,1146,1146,0
20231030,201000,89400784,1146,1146,1146,1146,0
20231030,200900,89400784,1146,1146,1146,1146,0
20231030,200800,89400784,1146,1146,1146,1146,0
20231030,200700,89400784,1146,1146,1146,1146,0
20231030,200600,89400784,1146,1146,1146,1146,0
20231030,200500,89400784,1146,1146,1146,1146,0
20231030,200400,89400784,1146,1146,1146,1146,0
20231030,200300,89400784,1146,1146,1146,1146,0
20231030,200200,89400784,1146,1146,1146,1146,0
20231030,200100,89400784,1146,1146,1146,1146,0
20231030,200000,89400784,1146,1146,1146,1146,0
20231030,195900,89400784,1146,1146,1146,1146,0
20231030,195800,89400784,1146,1146,1146,1146,0
20231030,195700,89400784,1146,1146,1146,1146,0
20231030,195600,89400784,1146,1146,1146,1146,0
20231030,195500,89400784,1146,1146,1146,1146,0
20231030,195400,89400784,1146,1146,1146,1146,0
20231030,195300,89400784,1146,1146,1146,1146,0
20231030,195200,89400784,1146,1146,1146,1146,0
20231030,195100,89400784,1146,1146,1146,1146,0
20231030,195000,89400784,1146,1146,1146,1146,0
20231030,194900,89400784,1146,1146,1146,1146,0
20231030,194800,89400784,1146,1146,1146,1146,164
20231030,194700,89400784,1146,1146,1146,1146,0
20231030,194600,89400784,1146,1146,1146,1146,0
20231030,194500,89400784,1146,1146,1146,1146,0
20231030,194400,89400784,1146,1146,1146,1146,0
20231030,194300,89400784,1146,1146,1146,1146,0
20231030,194200,89400784,1146,1146,1146,1146,0
20231030,194100,89400784,1146,1146,1146,1146,0
20231030,194000,89400784,1146,1146,1146,1146,0
20231030,193900,89400784,1146,1146,1146,1146,0
20231030,193800,89400784,1146,1146,1146,1146,0
20231030,193700,89400784,1146,1146,1146,1146,0
20231030,193600,89400784,1146,1146,1146,1146,0
20231030,193500,89400784,1146,1146,1146,1146,0
20231030,193400,89400784,1146,1146,1146,1146,0
20231030,193300,89400784,1146,1146,1146,1146,0
20231030,193200,89400784,1146,1146,1146,1146,0
20231030,193100,89400784,1146,1146,1146,1146,0
20231030,193000,89400784,1146,1146,1146,1146,0
20231030,192900,89400784,1146,1146,1146,1146,0
20231030,192800,89400784,1146,1146,1146,1146,0
20231030,192700,89400784,1146,1146,1146,1146,0
20231030,192600,89400784,1146,1146,1146,1146,0
20231030,192500,89400784,1146,1146,1146,1146,0
20231030,192400,89400784,1146,1146,1146,1146,0
20231030,192300,89400784,1146,1146,1146,1146,0
20231030,192200,89400784,1146,1146,1146,1146,0
20231030,192100,89400784,1146,1146,1146,1146,0
20231030,192000,89400784,1146,1146,1146,1146,0
20231030,191900,89400784,1146,1146,1146,1146,0
20231030,191800,89400784,1146,1146,1146,1146,164
20231030,191700,89400784,1146,1146,1146,1146,0
20231030,191600,89400784,1146,1146,1146,1146,0
20231030,191500,89400784,1146,1146,1146,1146,0
20231030,191400,89400784,1146,1146,1146,1146,0
20231030,191300,89400784,1146,1146,1146,1146,0
20231030,191200,89400784,1146,1146,1146,1146,0
20231030,191100,89400784,1146,1146,1146,1146,0
20231030,191000,89400784,1146,1146,1146,1146,0
20231030,190900,89400784,1146,1146,1146,1146,0
20231030,190800,89400784,1146,1146,1146,1146,0
20231030,190700,89400784,1146,1146,1146,1146,0
20231030,190600,89400784,1146,1146,1146,1146,0
20231030,190500,89400784,1146,1146,1146,1146,0
20231030,190400,89400784,1146,1146,1146,1146,0
20231030,190300,89400784,1146,1146,1146,1146,0
20231030,190200,89400784,1146,1146,1146,1146,0
20231030,190100,89400784,1146,1146,1146,1146,0
20231030,190000,89400784,1146,1146,1146,1146,0
20231030,185900,89400784,1146,1146,1146,1146,0
20231030,185800,89400784,1146,1146,1146,1146,0
20231030,185700,89400784,1146,1146,1146,1146,0
20231030,185600,89400784,1146,1146,1146,1146,0
20231030,185500,89400784,1146,1146,1146,1146,0
20231030,185400,89400784,1146,1146,1146,1146,0
20231030,185300,89400784,1146,1146,1146,1146,0
20231030,185200,89400784,1146,1146,1146,1146,0
20231030,185100,89400784,1146,1146,1146,1146,0
20231030,185000,89400784,1146,1146,1146,1146,0
20231030,184900,89400784,1146,1146,1146,1146,0
20231030,184800,89400784,1146,1146,1146,1146,164
20231030,184700,89400784,1146,1146,1146,1146,0
20231030,184600,89400784,1146,1146,1146,1146,0
20231030,184500,89400784,1146,1146,1146,1146,0
20231030,184400,89400784,1146,1146,1146,1146,0
20231030,184300,89400784,1146,1146,1146,1146,0
20231030,184200,89400784,1146,1146,1146,1146,0
20231030,184100,89400784,1146,1146,1146,1146,0
20231030,184000,89400784,1146,1146,1146,1146,0
20231030,183900,89400784,1146,1146,1146,1146,0
20231030,183800,89400784,1146,1146,1146,1146,0
20231030,183700,89400784,1146,1146,1146,1146,0
20231030,183600,89400784,1146,1146,1146,1146,0
20231030,183500,89400784,1146,1146,1146,1146,0
20231030,183400,89400784,1146,1146,1146,1146,0
20231030,183300,89400784,1146,1146,1146,1146,0
20231030,183200,89400784,1146,1146,1146,1146,0
20231030,183100,89400784,1146,1146,1146,1146,0
20231030,183000,89400784,1146,1146,1146,1146,0
20231030,182900,89400784,1146,1146,1146,1146,0
20231030,182800,89400784,1146,1146,1146,1146,0
20231030,182700,89400784,1146,1146,1146,1146,0
20231030,182600,89400784,1146,1146,1146,1146,0
20231030,182500,89400784,1146,1146,1146,1146,0
20231030,182400,89400784,1146,1146,1146,1146,0
20231030,182300,89400784,1146,1146,1146,1146,0
20231030,182200,89400784,1146,1146,1146,1146,0
20231030,182100,89400784,1146,1146,1146,1146,0
20231030,182000,89400784,1146,1146,1146,1146,0
20231030,181900,89400784,1146,1146,1146,1146,0
20231030,181800,89400784,1146,1146,1146,1146,164
20231030,181700,89400784,1146,1146,1146,1146,0
20231030,181600,89400784,1146,1146,1146,1146,0
20231030,181500,89400784,1146,1146,1146,1146,0
20231030,181400,89400784,1146,1146,1146,1146,0
20231030,181300,89400784,1146,1146,1146,1146,0
20231030,181200,89400784,1146,1146,1146,1146,0
20231030,181100,89400784,1146,1146,1146,1146,0
20231030,181000,89400784,1146,1146,1146,1146,0
20231030,180900,89400784,1146,1146,1146,1146,0
20231030,180800,89400784,1146,1146,1146,1146,0
20231030,180700,89400784,1146,1146,1146,1146,0
20231030,180600,89400784,1146,1146,1146,1146,0
20231030,180500,89400784,1146,1146,1146,1146,0
20231030,180400,89400784,1146,1146,1146,1146,0
20231030,180300,89400784,1146,1146,1146,1146,0
20231030,180200,89400784,1146,1146,1146,1146,0
20231030,180100,89400784,1146,1146,1146,1146,0
20231030,180000,89400784,1146,1146,1146,1146,0
20231030,175900,89400784,1146,1146,1146,1146,0
20231030,175800,89400784,1146,1146,1146,1146,0
20231030,175700,89400784,1146,1146,1146,1146,0
20231030,175600,89400784,1146,1146,1146,1146,0
20231030,175500,89400784,1146,1146,1146,1146,0
20231030,175400,89400784,1146,1146,1146,1146,0
20231030,175300,89400784,1146,1146,1146,1146,0
20231030,175200,89400784,1146,1146,1146,1146,0
20231030,175100,89400784,1146,1146,1146,1146,0
20231030,175000,89400784,1146,1146,1146,1146,0
20231030,174900,89400784,1146,1146,1146,1146,0
20231030,174800,89400784,1146,1146,1146,1146,164
20231030,174700,89400784,1146,1146,1146,1146,0
20231030,174600,89400784,1146,1146,1146,1146,0
20231030,174500,89400784,1146,1146,1146,1146,0
20231030,174400,89400784,1146,1146,1146,1146,0
20231030,174300,89400784,1146,1146,1146,1146,0
20231030,174200,89400784,1146,1146,1146,1146,0
20231030,174100,89400784,1146,1146,1146,1146,0
20231030,174000,89400784,1146,1146,1146,1146,0
20231030,173900,89400784,1146,1146,1146,1146,0
20231030,173800,89400784,1146,1146,1146,1146,0
20231030,173700,89400784,1146,1146,1146,1146,0
20231030,173600,89400784,1146,1146,1146,1146,0
20231030,173500,89400784,1146,1146,1146,1146,0
20231030,173400,89400784,1146,1146,1146,1146,0
20231030,173300,89400784,1146,1146,1146,1146,0
20231030,173200,89400784,1146,1146,1146,1146,0
20231030,173100,89400784,1146,1146,1146,1146,0
20231030,173000,89400784,1146,1146,1146,1146,0
20231030,172900,89400784,1146,1146,1146,1146,0
20231030,172800,89400784,1146,1146,1146,1146,0
20231030,172700,89400784,1146,1146,1146,1146,0
20231030,172600,89400784,1146,1146,1146,1146,0
20231030,172500,89400784,1146,1146,1146,1146,0
20231030,172400,89400784,1146,1146,1146,1146,0
20231030,172300,89400784,1146,1146,1146,1146,0
20231030,172200,89400784,1146,1146,1146,1146,0
20231030,172100,89400784,1146,1146,1146,1146,0
20231030,172000,89400784,1146,1146,1146,1146,0
20231030,171900,89400784,1146,1146,1146,1146,0
20231030,171800,89400784,1146,1146,1146,1146,164
20231030,171700,89400784,1146,1146,1146,1146,0
20231030,171600,89400784,1146,1146,1146,1146,0
20231030,171500,89400784,1146,1146,1146,1146,0
20231030,171400,89400784,1146,1146,1146,1146,0
20231030,171300,89400784,1146,1146,1146,1146,0
20231030,171200,89400784,1146,1146,1146,1146,0
20231030,171100,89400784,1146,1146,1146,1146,0
20231030,171000,89400784,1146,1146,1146,1146,0
20231030,170900,89400784,1146,1146,1146,1146,0
20231030,170800,89400784,1146,1146,1146,1146,0
20231030,170700,89400784,1146,1146,1146,1146,0
20231030,170600,89400784,1146,1146,1146,1146,0
20231030,170500,89400784,1146,1146,1146,1146,0
20231030,170400,89400784,1146,1146,1146,1146,0
20231030,170300,89400784,1146,1146,1146,1146,0
20231030,170200,89400784,1146,1146,1146,1146,0
20231030,170100,89400784,1146,1146,1146,1146,0
20231030,170000,89400784,1146,1146,1146,1146,0
20231030,165900,89400784,1146,1146,1146,1146,0
20231030,165800,89400784,1146,1146,1146,1146,0
20231030,165700,89400784,1146,1146,1146,1146,0
20231030,165600,89400784,1146,1146,1146,1146,0
20231030,165500,89400784,1146,1146,1146,1146,0
20231030,165400,89400784,1146,1146,1146,1146,0
20231030,165300,89400784,1146,1146,1146,1146,0
20231030,165200,89400784,1146,1146,1146,1146,0
20231030,165100,89400784,1146,1146,1146,1146,0
20231030,165000,89400784,1146,1146,1146,1146,0
20231030,164900,89400784,1146,1146,1146,1146,0
20231030,164800,89400784,1146,1146,1146,1146,164
20231030,164700,89400784,1146,1146,1146,1146,0
20231030,164600,89400784,1146,1146,1146,1146,0
20231030,164500,89400784,1146,1146,1146,1146,0
20231030,164400,89400784,1146,1146,1146,1146,0
20231030,164300,89400784,1146,1146,1146,1146,0
20231030,164200,89400784,1146,1146,1146,1146,0
20231030,164100,89400784,1146,1146,1146,1146,0
20231030,164000,89400784,1146,1146,1146,1146,0
20231030,163900,89400784,1146,1146,1146,1146,0
20231030,163800,89400784,1146,1146,1146,1146,0
20231030,163700,89400784,1146,1146,1146,1146,0
20231030,163600,89400784,1146,1146,1146,1146,0
20231030,163500,89400784,1146,1146,1146,1146,0
20231030,163400,89400784,1146,1146,1146,1146,0
20231030,163300,89400784,1146,1146,1146,1146,0
20231030,163200,89400784,1146,1146,1146,1146,0
20231030,163100,89400784,1146,1146,1146,1146,0
20231030,163000,89400784,1146,1146,1146,1146,0
20231030,162900,89400784,1146,1146,1146,1146,0
20231030,162800,89400784,1146,1146,1146,1146,0
20231030,162700,89400784,1146,1146,1146,1146,0
20231030,162600,89400784,1146,1146,1146,1146,0
20231030,162500,89400784,1146,1146,1146,1146,0
20231030,162400,89400784,1146,1146,1146,1146,0
20231030,162300,89400784,1146,1146,1146,1146,0
20231030,162200,89400784,1146,1146,1146,1146,0
20231030,162100,89400784,1146,1146,1146,1146,0
20231030,162000,89400784,1146,1146,1146,1146,0
20231030,161900,89400784,1146,1146,1146,1146,0
20231030,161800,89400784,1146,1146,1146,1146,164
20231030,161700,89400784,1146,1146,1146,1146,0
20231030,161600,89400784,1146,1146,1146,1146,0
20231030,161500,89400784,1146,1146,1146,1146,0
20231030,161400,89400784,1146,1146,1146,1146,0
20231030,161300,89400784,1146,1146,1146,1146,0
20231030,161200,89400784,1146,1146,1146,1146,0
20231030,161100,89400784,1146,1146,1146,1146,0
20231030,161000,89400784,1146,1146,1146,1146,0
20231030,160900,89400784,1146,1146,1146,1146,0
20231030,160800,89400784,1146,1146,1146,1146,0
20231030,160700,89400784,1146,1146,1146,1146,0
20231030,160600,89400784,1146,1146,1146,1146,0
20231030,160500,89400784,1146,1146,1146,1146,0
20231030,160400,89400784,1146,1146,1146,1146,0
20231030,160300,89400784,1146,1146,1146,1146,0
20231030,160200,89400784,1146,1146,1146,1146,0
20231030,160100,89400784,1146,1146,1146,1146,0
20231030,160000,89400784,1146,1146,1146,1146,0
20231030,155900,89400784,1146,1146,1146,1146,0
20231030,155800,89400784,1146,1146,1146,1146,0
20231030,155700,89400784,1146,1146,1146,1146,0
20231030,155600,89400784,1146,1146,1146,1146,0
20231030,155500,89400784,1146,1146,1146,1146,0
20231030,155400,89400784,1146,1146,1146,1146,0
20231030,155300,89400784,1146,1146,1146,1146,0
20231030,155200,89400784,1146,1146,1146,1146,0
20231030,155100,89400784,1146,1146,1146,1146,0
20231030,155000,89400784,1146,1146,1146,1146,0
20231030,154900,89400784,1146,1146,1146,1146,0
20231030,154800,89400784,1146,1146,1146,1146,164
20231030,154700,89400784,1146,1146,1146,1146,0
20231030,154600,89400784,1146,1146,1146,1146,0
20231030,154500,89400784,1146,1146,1146,1146,0
20231030,154400,89400784,1146,1146,1146,1146,0
20231030,154300,89400784,1146,1146,1146,1146,0
20231030,154200,89400784,1146,1146,1146,1146,0
20231030,154100,89400784,1146,1146,1146,1146,0
20231030,154000,89400784,1146,1146,1146,1146,0
20231030,153900,89400784,1146,1146,1146,1146,0
20231030,153800,89400784,1146,1146,1146,1146,0
20231030,153700,89400784,1146,1146,1146,1146,0
20231030,153600,89400784,1146,1146,1146,1146,0
20231030,153500,89400784,1146,1146,1146,1146,0
20231030,153400,89400784,1146,1146,1146,1146,0
20231030,153300,89400784,1146,1146,1146,1146,0
20231030,153200,89400784,1146,1146,1146,1146,0
20231030,153100,89400784,1146,1146,1146,1146,0
20231030,153000,89400784,1146,1146,1146,1146,164
20231030,152900,89212840,1147,1147,1147,1147,0
20231030,152800,89212840,1147,1147,1147,1147,0
20231030,152700,89212840,1147,1147,1147,1147,0
20231030,152600,89212840,1147,1147,1147,1147,0
20231030,152500,89212840,1147,1147,1147,1147,0
20231030,152400,89212840,1147,1147,1147,1147,0
20231030,152300,89212840,1147,1147,1147,1147,0
20231030,152200,89212840,1147,1147,1147,1147,0
20231030,152100,89212840,1147,1147,1147,1147,0
20231030,152000,89212840,1147,1147,1147,1147,0
20231030,151900,89212840,1147,1147,1147,1147,314
20231030,151800,88852682,1148,1148,1148,1148,0
20231030,151700,88852682,1148,1148,1148,1148,0
20231030,151600,88852682,1148,1147,1148,1147,362
20231030,151500,88437306,1143,1143,1143,1143,0
20231030,151400,88437306,1143,1143,1143,1143,0
20231030,151300,88437306,1143,1143,1143,1143,486
20231030,151200,87881808,1144,1144,1144,1144,0
20231030,151100,87881808,1144,1144,1144,1144,0
20231030,151000,87881808,1144,1144,1144,1144,0
20231030,150900,87881808,1144,1144,1144,1144,553
20231030,150800,87249176,1145,1145,1145,1145,0
20231030,150700,87249176,1145,1145,1145,1145,0
20231030,150600,87249176,1145,1145,1145,1145,25
20231030,150500,87220551,1146,1146,1146,1146,0
20231030,150400,87220551,1146,1146,1146,1146,0
20231030,150300,87220551,1146,1146,1146,1146,0
20231030,150200,87220551,1146,1146,1146,1146,0
20231030,150100,87220551,1146,1146,1146,1146,0
20231030,150000,87220551,1146,1145,1146,1145,1410
20231030,145900,85605001,1143,1143,1143,1143,33
20231030,145800,85567282,1144,1144,1144,1144,0
20231030,145700,85567282,1144,1144,1144,1144,0
20231030,145600,85567282,1144,1144,1144,1144,0
20231030,145500,85567282,1144,1144,1144,1144,0
20231030,145400,85567282,1144,1144,1144,1144,440
20231030,145300,85063922,1146,1146,1146,1146,0
20231030,145200,85063922,1146,1146,1146,1146,0
20231030,145100,85063922,1146,1146,1146,1146,0
20231030,145000,85063922,1146,1146,1146,1146,0
20231030,144900,85063922,1146,1146,1146,1146,0
20231030,144800,85063922,1146,1146,1146,1146,0
20231030,144700,85063922,1146,1146,1146,1146,0
20231030,144600,85063922,1146,1146,1146,1146,0
20231030,144500,85063922,1146,1146,1146,1146,0
20231030,144400,85063922,1146,1146,1146,1146,0
20231030,144300,85063922,1146,1146,1146,1146,200
20231030,144200,84834722,1141,1141,1141,1141,0
20231030,144100,84834722,1141,1141,1141,1141,0
20231030,144000,84834722,1141,1141,1141,1141,0
20231030,143900,84834722,1141,1141,1141,1141,1
20231030,143800,84833581,1143,1143,1143,1143,93
20231030,143700,84727282,1144,1144,1144,1144,0
20231030,143600,84727282,1144,1144,1144,1144,0
20231030,143500,84727282,1144,1144,1144,1144,0
20231030,143400,84727282,1144,1144,1144,1144,0
20231030,143300,84727282,1144,1144,1144,1144,0
20231030,143200,84727282,1144,1145,1145,1144,900
20231030,143100,83697672,1148,1150,1150,1148,18
20231030,143000,83677006,1150,1150,1150,1150,16
20231030,142900,83658606,1148,1148,1148,1148,1
20231030,142800,83657458,1144,1144,1144,1144,0
20231030,142700,83657458,1144,1144,1144,1144,0
20231030,142600,83657458,1144,1144,1144,1144,0
20231030,142500,83657458,1144,1144,1144,1144,0
20231030,142400,83657458,1144,1144,1144,1144,36
20231030,142300,83616274,1150,1150,1150,1150,0
20231030,142200,83616274,1150,1150,1150,1150,0
20231030,142100,83616274,1150,1150,1150,1150,17
20231030,142000,83596724,1150,1146,1150,1146,884
20231030,141900,82582280,1143,1143,1143,1143,0
20231030,141800,82582280,1143,1143,1143,1143,0
20231030,141700,82582280,1143,1143,1143,1143,0
20231030,141600,82582280,1143,1143,1143,1143,0
20231030,141500,82582280,1143,1143,1143,1143,0
20231030,141400,82582280,1143,1143,1143,1143,390
20231030,141300,82136510,1144,1144,1144,1144,0
20231030,141200,82136510,1144,1144,1144,1144,0
20231030,141100,82136510,1144,1144,1144,1144,4
20231030,141000,82131934,1146,1146,1146,1146,0
20231030,140900,82131934,1146,1146,1146,1146,0
20231030,140800,82131934,1146,1146,1146,1146,1
20231030,140700,82130788,1146,1146,1146,1146,200
20231030,140600,81901588,1146,1146,1146,1146,500
20231030,140500,81328588,1146,1146,1146,1146,0
20231030,140400,81328588,1146,1146,1146,1146,0
20231030,140300,81328588,1146,1146,1146,1146,1
20231030,140200,81327442,1146,1146,1146,1146,0
20231030,140100,81327442,1146,1146,1146,1146,0
20231030,140000,81327442,1146,1146,1146,1146,0
20231030,135900,81327442,1146,1146,1146,1146,0
20231030,135800,81327442,1146,1146,1146,1146,0
20231030,135700,81327442,1146,1146,1146,1146,0
20231030,135600,81327442,1146,1146,1146,1146,2
20231030,135500,81325150,1146,1146,1146,1146,0
20231030,135400,81325150,1146,1146,1146,1146,0
20231030,135300,81325150,1146,1146,1146,1146,0
20231030,135200,81325150,1146,1145,1146,1145,884
20231030,135100,80312137,1144,1144,1144,1144,0
20231030,135000,80312137,1144,1144,1144,1144,0
20231030,134900,80312137,1144,1144,1144,1144,0
20231030,134800,80312137,1144,1144,1144,1144,0
20231030,134700,80312137,1144,1144,1144,1144,0
20231030,134600,80312137,1144,1144,1144,1144,0
20231030,134500,80312137,1144,1144,1144,1144,0
20231030,134400,80312137,1144,1144,1144,1144,0
20231030,134300,80312137,1144,1144,1144,1144,0
20231030,134200,80312137,1144,1144,1144,1144,0
20231030,134100,80312137,1144,1144,1144,1144,0
20231030,134000,80312137,1144,1144,1144,1144,0
20231030,133900,80312137,1144,1144,1144,1144,38
20231030,133800,80268665,1144,1144,1144,1144,0
20231030,133700,80268665,1144,1144,1144,1144,110
20231030,133600,80142825,1153,1153,1153,1153,0
20231030,133500,80142825,1153,1153,1153,1153,0
20231030,133400,80142825,1153,1153,1153,1153,0
20231030,133300,80142825,1153,1153,1153,1153,0
20231030,133200,80142825,1153,1153,1153,1153,0
20231030,133100,80142825,1153,1153,1153,1153,0
20231030,133000,80142825,1153,1153,1153,1153,0
20231030,132900,80142825,1153,1153,1153,1153,0
20231030,132800,80142825,1153,1153,1153,1153,0
20231030,132700,80142825,1153,1153,1153,1153,0
20231030,132600,80142825,1153,1153,1153,1153,0
20231030,132500,80142825,1153,1153,1153,1153,0
20231030,132400,80142825,1153,1153,1153,1153,1
20231030,132300,80141672,1143,1143,1143,1143,100
20231030,132200,80027372,1155,1150,1155,1150,4
20231030,132100,80022761,1148,1149,1149,1135,1151
20231030,132000,78713159,1157,1144,1157,1144,1382
20231030,131900,77127988,1144,1144,1144,1144,450
20231030,131800,76613188,1144,1145,1146,1144,312
20231030,131700,76256257,1144,1138,1144,1138,660
20231030,131600,75501825,1143,1143,1143,1143,7
20231030,131500,75493824,1143,1143,1143,1143,0
20231030,131400,75493824,1143,1143,1143,1143,0
20231030,131300,75493824,1143,1143,1143,1143,0
20231030,131200,75493824,1143,1143,1143,1143,0
20231030,131100,75493824,1143,1143,1143,1143,0
20231030,131000,75493824,1143,1143,1143,1143,0
20231030,130900,75493824,1143,1143,1143,1143,16
20231030,130800,75475536,1143,1143,1143,1143,0
20231030,130700,75475536,1143,1143,1143,1143,14
20231030,130600,75459534,1143,1143,1143,1143,0
20231030,130500,75459534,1143,1143,1143,1143,0
20231030,130400,75459534,1143,1143,1143,1143,0
20231030,130300,75459534,1143,1143,1143,1143,0
20231030,130200,75459534,1143,1143,1143,1143,0
20231030,130100,75459534,1143,1143,1143,1143,0
20231030,130000,75459534,1143,1141,1143,1141,2
20231030,125900,75457250,1134,1134,1134,1134,0
20231030,125800,75457250,1134,1134,1134,1134,0
20231030,125700,75457250,1134,1134,1134,1134,0
20231030,125600,75457250,1134,1134,1134,1134,0
20231030,125500,75457250,1134,1134,1134,1134,0
20231030,125400,75457250,1134,1134,1134,1134,0
20231030,125300,75457250,1134,1134,1134,1134,0
20231030,125200,75457250,1134,1134,1134,1134,0
20231030,125100,75457250,1134,1134,1134,1134,0
20231030,125000,75457250,1134,1134,1134,1134,0
20231030,124900,75457250,1134,1134,1134,1134,0
20231030,124800,75457250,1134,1134,1134,1134,0
20231030,124700,75457250,1134,1135,1135,1134,292
20231030,124600,75126102,1130,1130,1130,1130,0
20231030,124500,75126102,1130,1130,1130,1130,0
20231030,124400,75126102,1130,1130,1130,1130,0
20231030,124300,75126102,1130,1138,1138,1130,689
20231030,124200,74346548,1145,1145,1145,1145,0
20231030,124100,74346548,1145,1145,1145,1145,0
20231030,124000,74346548,1145,1145,1145,1145,0
20231030,123900,74346548,1145,1145,1145,1145,0
20231030,123800,74346548,1145,1145,1145,1145,0
20231030,123700,74346548,1145,1145,1145,1145,0
20231030,123600,74346548,1145,1145,1145,1145,0
20231030,123500,74346548,1145,1145,1145,1145,0
20231030,123400,74346548,1145,1145,1145,1145,0
20231030,123300,74346548,1145,1145,1145,1145,1
20231030,123200,74345403,1147,1147,1147,1147,0
20231030,123100,74345403,1147,1147,1147,1147,0
20231030,123000,74345403,1147,1147,1147,1147,0
20231030,122900,74345403,1147,1147,1147,1147,0
20231030,122800,74345403,1147,1147,1147,1147,0
20231030,122700,74345403,1147,1147,1147,1147,0
20231030,122600,74345403,1147,1147,1147,1147,0
20231030,122500,74345403,1147,1147,1147,1147,0
20231030,122400,74345403,1147,1147,1147,1147,0
20231030,122300,74345403,1147,1147,1147,1147,0
20231030,122200,74345403,1147,1147,1147,1147,0
20231030,122100,74345403,1147,1147,1147,1147,0
20231030,122000,74345403,1147,1147,1147,1147,0
20231030,121900,74345403,1147,1147,1147,1147,0
20231030,121800,74345403,1147,1147,1147,1147,0
20231030,121700,74345403,1147,1147,1147,1147,0
20231030,121600,74345403,1147,1147,1147,1147,0
20231030,121500,74345403,1147,1147,1147,1147,0
20231030,121400,74345403,1147,1147,1147,1147,0
20231030,121300,74345403,1147,1147,1147,1147,0
20231030,121200,74345403,1147,1147,1147,1147,0
20231030,121100,74345403,1147,1147,1147,1147,0
20231030,121000,74345403,1147,1147,1147,1147,0
20231030,120900,74345403,1147,1147,1147,1147,0
20231030,120800,74345403,1147,1147,1147,1147,0
20231030,120700,74345403,1147,1147,1147,1147,3
20231030,120600,74341962,1146,1140,1146,1140,76
20231030,120500,74255082,1140,1138,1140,1138,188
20231030,120400,74041136,1140,1140,1140,1140,2
20231030,120300,74038856,1141,1141,1141,1141,0
20231030,120200,74038856,1141,1141,1141,1141,0
20231030,120100,74038856,1141,1141,1141,1141,0
20231030,120000,74038856,1141,1141,1141,1141,0
20231030,115900,74038856,1141,1141,1141,1141,0
20231030,115800,74038856,1141,1141,1141,1141,0
20231030,115700,74038856,1141,1141,1141,1141,0
20231030,115600,74038856,1141,1141,1141,1141,0
20231030,115500,74038856,1141,1141,1141,1141,0
20231030,115400,74038856,1141,1141,1141,1141,0
20231030,115300,74038856,1141,1141,1141,1141,0
20231030,115200,74038856,1141,1141,1141,1141,0
20231030,115100,74038856,1141,1141,1141,1141,0
20231030,115000,74038856,1141,1141,1141,1141,0
20231030,114900,74038856,1141,1141,1141,1141,0
20231030,114800,74038856,1141,1141,1141,1141,0
20231030,114700,74038856,1141,1141,1141,1141,0
20231030,114600,74038856,1141,1141,1141,1141,0
20231030,114500,74038856,1141,1141,1141,1141,0
20231030,114400,74038856,1141,1141,1141,1141,0
20231030,114300,74038856,1141,1141,1141,1141,0
20231030,114200,74038856,1141,1141,1141,1141,0
20231030,114100,74038856,1141,1141,1141,1141,0
20231030,114000,74038856,1141,1141,1141,1141,0
20231030,113900,74038856,1141,1141,1141,1141,0
20231030,113800,74038856,1141,1141,1141,1141,0
20231030,113700,74038856,1141,1141,1141,1141,64
20231030,113600,73965832,1140,1143,1143,1140,165
20231030,113500,73777649,1140,1142,1142,1140,2000
20231030,113400,71497555,1144,1144,1144,1144,0
20231030,113300,71497555,1144,1144,1144,1144,20
20231030,113200,71474675,1144,1144,1144,1144,0
20231030,113100,71474675,1144,1144,1144,1144,0
20231030,113000,71474675,1144,1144,1144,1144,0
20231030,112900,71474675,1144,1144,1144,1144,0
20231030,112800,71474675,1144,1144,1144,1144,26
20231030,112700,71444931,1148,1148,1148,1148,0
20231030,112600,71444931,1148,1148,1148,1148,0
20231030,112500,71444931,1148,1148,1148,1148,0
20231030,112400,71444931,1148,1148,1148,1148,0
20231030,112300,71444931,1148,1146,1148,1146,4
20231030,112200,71440341,1145,1145,1145,1145,323
20231030,112100,71070506,1145,1145,1145,1145,1
20231030,112000,71069361,1145,1145,1145,1145,14
20231030,111900,71053331,1145,1145,1145,1145,1
20231030,111800,71052186,1142,1142,1142,1142,0
20231030,111700,71052186,1142,1142,1142,1142,15160
20231030,111600,53739466,1142,1142,1142,1142,1652
20231030,111500,51852882,1142,1142,1142,1142,0
20231030,111400,51852882,1142,1142,1142,1142,0
20231030,111300,51852882,1142,1142,1142,1142,0
20231030,111200,51852882,1142,1142,1142,1142,0
20231030,111100,51852882,1142,1142,1142,1142,0
20231030,111000,51852882,1142,1142,1142,1142,0
20231030,110900,51852882,1142,1142,1142,1142,0
20231030,110800,51852882,1142,1142,1142,1142,0
20231030,110700,51852882,1142,1142,1142,1142,0
20231030,110600,51852882,1142,1142,1142,1142,0
20231030,110500,51852882,1142,1142,1142,1142,0
20231030,110400,51852882,1142,1142,1142,1142,0
20231030,110300,51852882,1142,1142,1142,1142,0
20231030,110200,51852882,1142,1142,1142,1142,0
20231030,110100,51852882,1142,1142,1142,1142,0
20231030,110000,51852882,1142,1142,1142,1142,0
20231030,105900,51852882,1142,1142,1142,1142,0
20231030,105800,51852882,1142,1142,1142,1142,15
20231030,105700,51835752,1142,1142,1142,1142,0
20231030,105600,51835752,1142,1142,1142,1142,0
20231030,105500,51835752,1142,1142,1142,1142,0
20231030,105400,51835752,1142,1142,1142,1142,8
20231030,105300,51826616,1138,1138,1138,1138,0
20231030,105200,51826616,1138,1138,1138,1138,0
20231030,105100,51826616,1138,1138,1138,1138,0
20231030,105000,51826616,1138,1138,1138,1138,0
20231030,104900,51826616,1138,1138,1138,1138,0
20231030,104800,51826616,1138,1138,1138,1138,0
20231030,104700,51826616,1138,1138,1138,1138,0
20231030,104600,51826616,1138,1138,1138,1138,0
20231030,104500,51826616,1138,1138,1138,1138,0
20231030,104400,51826616,1138,1138,1138,1138,0
20231030,104300,51826616,1138,1138,1138,1138,0
20231030,104200,51826616,1138,1138,1138,1138,0
20231030,104100,51826616,1138,1138,1138,1138,0
20231030,104000,51826616,1138,1138,1138,1138,41
20231030,103900,51779958,1137,1137,1138,1137,9821
20231030,103800,40613222,1144,1144,1144,1144,2737
20231030,103700,37482094,1144,1138,1144,1138,3542
20231030,103600,33439164,1137,1137,1137,1137,0
20231030,103500,33439164,1137,1137,1137,1137,0
20231030,103400,33439164,1137,1137,1137,1137,480
20231030,103300,32893404,1137,1137,1137,1137,776
20231030,103200,32011092,1137,1137,1137,1137,0
20231030,103100,32011092,1137,1134,1137,1134,4972
20231030,103000,26365691,1133,1132,1133,1132,1138
20231030,102900,25076606,1132,1132,1132,1132,0
20231030,102800,25076606,1132,1132,1132,1132,0
20231030,102700,25076606,1132,1132,1132,1132,592
20231030,102600,24406462,1132,1132,1132,1132,0
20231030,102500,24406462,1132,1132,1132,1132,0
20231030,102400,24406462,1132,1132,1132,1132,0
20231030,102300,24406462,1132,1132,1132,1132,886
20231030,102200,23403510,1128,1128,1128,1128,0
20231030,102100,23403510,1128,1128,1128,1128,0
20231030,102000,23403510,1128,1128,1128,1128,0
20231030,101900,23403510,1128,1128,1128,1128,0
20231030,101800,23403510,1128,1128,1128,1128,0
20231030,101700,23403510,1128,1128,1128,1128,0
20231030,101600,23403510,1128,1128,1128,1128,0
20231030,101500,23403510,1128,1128,1128,1128,0
20231030,101400,23403510,1128,1128,1128,1128,0
20231030,101300,23403510,1128,1128,1128,1128,1000
20231030,101200,22275510,1132,1132,1132,1132,0
20231030,101100,22275510,1132,1132,1132,1132,0
20231030,101000,22275510,1132,1132,1132,1132,0
20231030,100900,22275510,1132,1132,1132,1132,149
20231030,100800,22106842,1132,1132,1132,1132,292
20231030,100700,21776298,1132,1131,1132,1130,709
20231030,100600,20974374,1130,1129,1130,1129,166
20231030,100500,20786844,1128,1128,1128,1128,0
20231030,100400,20786844,1128,1128,1128,1128,0
20231030,100300,20786844,1128,1128,1128,1128,0
20231030,100200,20786844,1128,1128,1128,1128,0
20231030,100100,20786844,1128,1128,1128,1128,0
20231030,100000,20786844,1128,1128,1128,1128,0
20231030,095900,20786844,1128,1128,1128,1128,0
20231030,095800,20786844,1128,1128,1128,1128,0
20231030,095700,20786844,1128,1128,1128,1128,0
20231030,095600,20786844,1128,1128,1128,1128,0
20231030,095500,20786844,1128,1128,1128,1128,0
20231030,095400,20786844,1128,1128,1128,1128,0
20231030,095300,20786844,1128,1128,1128,1128,0
20231030,095200,20786844,1128,1128,1128,1128,120
20231030,095100,20651484,1126,1126,1126,1126,0
20231030,095000,20651484,1126,1126,1126,1126,0
20231030,094900,20651484,1126,1126,1126,1126,0
20231030,094800,20651484,1126,1126,1126,1126,0
20231030,094700,20651484,1126,1126,1126,1126,248
20231030,094600,20372236,1129,1129,1129,1129,0
20231030,094500,20372236,1129,1129,1129,1129,0
20231030,094400,20372236,1129,1129,1129,1129,0
20231030,094300,20372236,1129,1129,1129,1129,0
20231030,094200,20372236,1129,1129,1129,1129,1
20231030,094100,20371107,1129,1129,1129,1129,0
20231030,094000,20371107,1129,1129,1129,1129,0
20231030,093900,20371107,1129,1129,1129,1129,3
20231030,093800,20367720,1129,1129,1129,1129,3
20231030,093700,20364333,1128,1129,1129,1128,83
20231030,093600,20270627,1130,1130,1130,1130,1
20231030,093500,20269497,1130,1130,1130,1130,2
20231030,093400,20267237,1129,1128,1129,1128,157
20231030,093300,20090034,1129,1129,1129,1129,5
20231030,093200,20084389,1129,1129,1129,1129,1
20231030,093100,20083260,1129,1128,1129,1128,2
20231030,093000,20081003,1129,1125,1129,1125,2
20231030,092900,20078749,1128,1128,1128,1128,0
20231030,092800,20078749,1128,1128,1128,1128,0
20231030,092700,20078749,1128,1128,1128,1128,0
20231030,092600,20078749,1128,1128,1128,1128,0
20231030,092500,20078749,1128,1128,1128,1128,32
20231030,092400,20042653,1128,1123,1128,1123,224
20231030,092300,19790585,1120,1120,1120,1120,0
20231030,092200,19790585,1120,1122,1122,1120,1606
20231030,092100,17989252,1121,1123,1123,1121,500
20231030,092000,17428550,1121,1124,1124,1121,368
20231030,091900,17014961,1132,1132,1132,1132,0
20231030,091800,17014961,1132,1132,1132,1132,0
20231030,091700,17014961,1132,1131,1132,1131,46
20231030,091600,16962924,1120,1124,1124,1120,1043
20231030,091500,15792883,1123,1123,1123,1123,0
20231030,091400,15792883,1123,1125,1125,1122,1931
20231030,091300,13622575,1126,1127,1127,1126,600
20231030,091200,12946965,1134,1133,1134,1133,405
20231030,091100,12487895,1134,1134,1134,1134,0
20231030,091000,12487895,1134,1134,1134,1134,422
20231030,090900,12009347,1134,1132,1134,1132,144
20231030,090800,11846139,1125,1125,1125,1125,0
20231030,090700,11846139,1125,1125,1125,1125,1
20231030,090600,11845014,1125,1125,1125,1125,205
20231030,090500,11614389,1125,1127,1127,1125,295
20231030,090400,11281928,1135,1135,1135,1135,22
20231030,090300,11256958,1136,1135,1136,1135,254
20231030,090200,10968434,1125,1125,1125,1125,804
20231030,090100,10063934,1125,1125,1138,1125,2255
20231030,090000,7501578,1138,1112,1138,1112,6746