KissMeData/419540/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,214200,262396338,1828,1828,1828,1828,4055
20241030,214100,262396338,1828,1828,1828,1828,0
20241030,214000,262396338,1828,1828,1828,1828,0
20241030,213900,262396338,1828,1828,1828,1828,0
20241030,213800,262396338,1828,1828,1828,1828,0
20241030,213700,262396338,1828,1828,1828,1828,0
20241030,213600,262396338,1828,1828,1828,1828,0
20241030,213500,262396338,1828,1828,1828,1828,0
20241030,213400,262396338,1828,1828,1828,1828,0
20241030,213300,262396338,1828,1828,1828,1828,0
20241030,213200,262396338,1828,1828,1828,1828,0
20241030,213100,262396338,1828,1828,1828,1828,0
20241030,213000,262396338,1828,1828,1828,1828,0
20241030,212900,262396338,1828,1828,1828,1828,0
20241030,212800,262396338,1828,1828,1828,1828,0
20241030,212700,262396338,1828,1828,1828,1828,0
20241030,212600,262396338,1828,1828,1828,1828,0
20241030,212500,262396338,1828,1828,1828,1828,0
20241030,212400,262396338,1828,1828,1828,1828,0
20241030,212300,262396338,1828,1828,1828,1828,0
20241030,212200,262396338,1828,1828,1828,1828,0
20241030,212100,262396338,1828,1828,1828,1828,0
20241030,212000,262396338,1828,1828,1828,1828,0
20241030,211900,262396338,1828,1828,1828,1828,0
20241030,211800,262396338,1828,1828,1828,1828,0
20241030,211700,262396338,1828,1828,1828,1828,0
20241030,211600,262396338,1828,1828,1828,1828,0
20241030,211500,262396338,1828,1828,1828,1828,0
20241030,211400,262396338,1828,1828,1828,1828,0
20241030,211300,262396338,1828,1828,1828,1828,0
20241030,211200,262396338,1828,1828,1828,1828,4055
20241030,211100,262396338,1828,1828,1828,1828,0
20241030,211000,262396338,1828,1828,1828,1828,0
20241030,210900,262396338,1828,1828,1828,1828,0
20241030,210800,262396338,1828,1828,1828,1828,0
20241030,210700,262396338,1828,1828,1828,1828,0
20241030,210600,262396338,1828,1828,1828,1828,0
20241030,210500,262396338,1828,1828,1828,1828,0
20241030,210400,262396338,1828,1828,1828,1828,0
20241030,210300,262396338,1828,1828,1828,1828,0
20241030,210200,262396338,1828,1828,1828,1828,0
20241030,210100,262396338,1828,1828,1828,1828,0
20241030,210000,262396338,1828,1828,1828,1828,0
20241030,205900,262396338,1828,1828,1828,1828,0
20241030,205800,262396338,1828,1828,1828,1828,0
20241030,205700,262396338,1828,1828,1828,1828,0
20241030,205600,262396338,1828,1828,1828,1828,0
20241030,205500,262396338,1828,1828,1828,1828,0
20241030,205400,262396338,1828,1828,1828,1828,0
20241030,205300,262396338,1828,1828,1828,1828,0
20241030,205200,262396338,1828,1828,1828,1828,0
20241030,205100,262396338,1828,1828,1828,1828,0
20241030,205000,262396338,1828,1828,1828,1828,0
20241030,204900,262396338,1828,1828,1828,1828,0
20241030,204800,262396338,1828,1828,1828,1828,0
20241030,204700,262396338,1828,1828,1828,1828,0
20241030,204600,262396338,1828,1828,1828,1828,0
20241030,204500,262396338,1828,1828,1828,1828,0
20241030,204400,262396338,1828,1828,1828,1828,0
20241030,204300,262396338,1828,1828,1828,1828,0
20241030,204200,262396338,1828,1828,1828,1828,4055
20241030,204100,262396338,1828,1828,1828,1828,0
20241030,204000,262396338,1828,1828,1828,1828,0
20241030,203900,262396338,1828,1828,1828,1828,0
20241030,203800,262396338,1828,1828,1828,1828,0
20241030,203700,262396338,1828,1828,1828,1828,0
20241030,203600,262396338,1828,1828,1828,1828,0
20241030,203500,262396338,1828,1828,1828,1828,0
20241030,203400,262396338,1828,1828,1828,1828,0
20241030,203300,262396338,1828,1828,1828,1828,0
20241030,203200,262396338,1828,1828,1828,1828,0
20241030,203100,262396338,1828,1828,1828,1828,0
20241030,203000,262396338,1828,1828,1828,1828,0
20241030,202900,262396338,1828,1828,1828,1828,0
20241030,202800,262396338,1828,1828,1828,1828,0
20241030,202700,262396338,1828,1828,1828,1828,0
20241030,202600,262396338,1828,1828,1828,1828,0
20241030,202500,262396338,1828,1828,1828,1828,0
20241030,202400,262396338,1828,1828,1828,1828,0
20241030,202300,262396338,1828,1828,1828,1828,0
20241030,202200,262396338,1828,1828,1828,1828,0
20241030,202100,262396338,1828,1828,1828,1828,0
20241030,202000,262396338,1828,1828,1828,1828,0
20241030,201900,262396338,1828,1828,1828,1828,0
20241030,201800,262396338,1828,1828,1828,1828,0
20241030,201700,262396338,1828,1828,1828,1828,0
20241030,201600,262396338,1828,1828,1828,1828,0
20241030,201500,262396338,1828,1828,1828,1828,0
20241030,201400,262396338,1828,1828,1828,1828,0
20241030,201300,262396338,1828,1828,1828,1828,0
20241030,201200,262396338,1828,1828,1828,1828,4055
20241030,201100,262396338,1828,1828,1828,1828,0
20241030,201000,262396338,1828,1828,1828,1828,0
20241030,200900,262396338,1828,1828,1828,1828,0
20241030,200800,262396338,1828,1828,1828,1828,0
20241030,200700,262396338,1828,1828,1828,1828,0
20241030,200600,262396338,1828,1828,1828,1828,0
20241030,200500,262396338,1828,1828,1828,1828,0
20241030,200400,262396338,1828,1828,1828,1828,0
20241030,200300,262396338,1828,1828,1828,1828,0
20241030,200200,262396338,1828,1828,1828,1828,0
20241030,200100,262396338,1828,1828,1828,1828,0
20241030,200000,262396338,1828,1828,1828,1828,0
20241030,195900,262396338,1828,1828,1828,1828,0
20241030,195800,262396338,1828,1828,1828,1828,0
20241030,195700,262396338,1828,1828,1828,1828,0
20241030,195600,262396338,1828,1828,1828,1828,0
20241030,195500,262396338,1828,1828,1828,1828,0
20241030,195400,262396338,1828,1828,1828,1828,0
20241030,195300,262396338,1828,1828,1828,1828,0
20241030,195200,262396338,1828,1828,1828,1828,0
20241030,195100,262396338,1828,1828,1828,1828,0
20241030,195000,262396338,1828,1828,1828,1828,0
20241030,194900,262396338,1828,1828,1828,1828,0
20241030,194800,262396338,1828,1828,1828,1828,0
20241030,194700,262396338,1828,1828,1828,1828,0
20241030,194600,262396338,1828,1828,1828,1828,0
20241030,194500,262396338,1828,1828,1828,1828,0
20241030,194400,262396338,1828,1828,1828,1828,0
20241030,194300,262396338,1828,1828,1828,1828,0
20241030,194200,262396338,1828,1828,1828,1828,4055
20241030,194100,262396338,1828,1828,1828,1828,0
20241030,194000,262396338,1828,1828,1828,1828,0
20241030,193900,262396338,1828,1828,1828,1828,0
20241030,193800,262396338,1828,1828,1828,1828,0
20241030,193700,262396338,1828,1828,1828,1828,0
20241030,193600,262396338,1828,1828,1828,1828,0
20241030,193500,262396338,1828,1828,1828,1828,0
20241030,193400,262396338,1828,1828,1828,1828,0
20241030,193300,262396338,1828,1828,1828,1828,0
20241030,193200,262396338,1828,1828,1828,1828,0
20241030,193100,262396338,1828,1828,1828,1828,0
20241030,193000,262396338,1828,1828,1828,1828,0
20241030,192900,262396338,1828,1828,1828,1828,0
20241030,192800,262396338,1828,1828,1828,1828,0
20241030,192700,262396338,1828,1828,1828,1828,0
20241030,192600,262396338,1828,1828,1828,1828,0
20241030,192500,262396338,1828,1828,1828,1828,0
20241030,192400,262396338,1828,1828,1828,1828,0
20241030,192300,262396338,1828,1828,1828,1828,0
20241030,192200,262396338,1828,1828,1828,1828,0
20241030,192100,262396338,1828,1828,1828,1828,0
20241030,192000,262396338,1828,1828,1828,1828,0
20241030,191900,262396338,1828,1828,1828,1828,0
20241030,191800,262396338,1828,1828,1828,1828,0
20241030,191700,262396338,1828,1828,1828,1828,0
20241030,191600,262396338,1828,1828,1828,1828,0
20241030,191500,262396338,1828,1828,1828,1828,0
20241030,191400,262396338,1828,1828,1828,1828,0
20241030,191300,262396338,1828,1828,1828,1828,0
20241030,191200,262396338,1828,1828,1828,1828,4055
20241030,191100,262396338,1828,1828,1828,1828,0
20241030,191000,262396338,1828,1828,1828,1828,0
20241030,190900,262396338,1828,1828,1828,1828,0
20241030,190800,262396338,1828,1828,1828,1828,0
20241030,190700,262396338,1828,1828,1828,1828,0
20241030,190600,262396338,1828,1828,1828,1828,0
20241030,190500,262396338,1828,1828,1828,1828,0
20241030,190400,262396338,1828,1828,1828,1828,0
20241030,190300,262396338,1828,1828,1828,1828,0
20241030,190200,262396338,1828,1828,1828,1828,0
20241030,190100,262396338,1828,1828,1828,1828,0
20241030,190000,262396338,1828,1828,1828,1828,0
20241030,185900,262396338,1828,1828,1828,1828,0
20241030,185800,262396338,1828,1828,1828,1828,0
20241030,185700,262396338,1828,1828,1828,1828,0
20241030,185600,262396338,1828,1828,1828,1828,0
20241030,185500,262396338,1828,1828,1828,1828,0
20241030,185400,262396338,1828,1828,1828,1828,0
20241030,185300,262396338,1828,1828,1828,1828,0
20241030,185200,262396338,1828,1828,1828,1828,0
20241030,185100,262396338,1828,1828,1828,1828,0
20241030,185000,262396338,1828,1828,1828,1828,0
20241030,184900,262396338,1828,1828,1828,1828,0
20241030,184800,262396338,1828,1828,1828,1828,0
20241030,184700,262396338,1828,1828,1828,1828,0
20241030,184600,262396338,1828,1828,1828,1828,0
20241030,184500,262396338,1828,1828,1828,1828,0
20241030,184400,262396338,1828,1828,1828,1828,0
20241030,184300,262396338,1828,1828,1828,1828,0
20241030,184200,262396338,1828,1828,1828,1828,4055
20241030,184100,262396338,1828,1828,1828,1828,0
20241030,184000,262396338,1828,1828,1828,1828,0
20241030,183900,262396338,1828,1828,1828,1828,0
20241030,183800,262396338,1828,1828,1828,1828,0
20241030,183700,262396338,1828,1828,1828,1828,0
20241030,183600,262396338,1828,1828,1828,1828,0
20241030,183500,262396338,1828,1828,1828,1828,0
20241030,183400,262396338,1828,1828,1828,1828,0
20241030,183300,262396338,1828,1828,1828,1828,0
20241030,183200,262396338,1828,1828,1828,1828,0
20241030,183100,262396338,1828,1828,1828,1828,0
20241030,183000,262396338,1828,1828,1828,1828,0
20241030,182900,262396338,1828,1828,1828,1828,0
20241030,182800,262396338,1828,1828,1828,1828,0
20241030,182700,262396338,1828,1828,1828,1828,0
20241030,182600,262396338,1828,1828,1828,1828,0
20241030,182500,262396338,1828,1828,1828,1828,0
20241030,182400,262396338,1828,1828,1828,1828,0
20241030,182300,262396338,1828,1828,1828,1828,0
20241030,182200,262396338,1828,1828,1828,1828,0
20241030,182100,262396338,1828,1828,1828,1828,0
20241030,182000,262396338,1828,1828,1828,1828,0
20241030,181900,262396338,1828,1828,1828,1828,0
20241030,181800,262396338,1828,1828,1828,1828,0
20241030,181700,262396338,1828,1828,1828,1828,0
20241030,181600,262396338,1828,1828,1828,1828,0
20241030,181500,262396338,1828,1828,1828,1828,0
20241030,181400,262396338,1828,1828,1828,1828,0
20241030,181300,262396338,1828,1828,1828,1828,0
20241030,181200,262396338,1828,1828,1828,1828,4055
20241030,181100,262396338,1828,1828,1828,1828,0
20241030,181000,262396338,1828,1828,1828,1828,0
20241030,180900,262396338,1828,1828,1828,1828,0
20241030,180800,262396338,1828,1828,1828,1828,0
20241030,180700,262396338,1828,1828,1828,1828,0
20241030,180600,262396338,1828,1828,1828,1828,0
20241030,180500,262396338,1828,1828,1828,1828,0
20241030,180400,262396338,1828,1828,1828,1828,0
20241030,180300,262396338,1828,1828,1828,1828,0
20241030,180200,262396338,1828,1828,1828,1828,0
20241030,180100,262396338,1828,1828,1828,1828,0
20241030,180000,262396338,1828,1828,1828,1828,0
20241030,175900,262396338,1828,1828,1828,1828,0
20241030,175800,262396338,1828,1828,1828,1828,0
20241030,175700,262396338,1828,1828,1828,1828,0
20241030,175600,262396338,1828,1828,1828,1828,0
20241030,175500,262396338,1828,1828,1828,1828,0
20241030,175400,262396338,1828,1828,1828,1828,0
20241030,175300,262396338,1828,1828,1828,1828,0
20241030,175200,262396338,1828,1828,1828,1828,0
20241030,175100,262396338,1828,1828,1828,1828,0
20241030,175000,262396338,1828,1828,1828,1828,0
20241030,174900,262396338,1828,1828,1828,1828,0
20241030,174800,262396338,1828,1828,1828,1828,0
20241030,174700,262396338,1828,1828,1828,1828,0
20241030,174600,262396338,1828,1828,1828,1828,0
20241030,174500,262396338,1828,1828,1828,1828,0
20241030,174400,262396338,1828,1828,1828,1828,0
20241030,174300,262396338,1828,1828,1828,1828,0
20241030,174200,262396338,1828,1828,1828,1828,4055
20241030,174100,262396338,1828,1828,1828,1828,0
20241030,174000,262396338,1828,1828,1828,1828,0
20241030,173900,262396338,1828,1828,1828,1828,0
20241030,173800,262396338,1828,1828,1828,1828,0
20241030,173700,262396338,1828,1828,1828,1828,0
20241030,173600,262396338,1828,1828,1828,1828,0
20241030,173500,262396338,1828,1828,1828,1828,0
20241030,173400,262396338,1828,1828,1828,1828,0
20241030,173300,262396338,1828,1828,1828,1828,0
20241030,173200,262396338,1828,1828,1828,1828,0
20241030,173100,262396338,1828,1828,1828,1828,0
20241030,173000,262396338,1828,1828,1828,1828,0
20241030,172900,262396338,1828,1828,1828,1828,0
20241030,172800,262396338,1828,1828,1828,1828,0
20241030,172700,262396338,1828,1828,1828,1828,0
20241030,172600,262396338,1828,1828,1828,1828,0
20241030,172500,262396338,1828,1828,1828,1828,0
20241030,172400,262396338,1828,1828,1828,1828,0
20241030,172300,262396338,1828,1828,1828,1828,0
20241030,172200,262396338,1828,1828,1828,1828,0
20241030,172100,262396338,1828,1828,1828,1828,0
20241030,172000,262396338,1828,1828,1828,1828,0
20241030,171900,262396338,1828,1828,1828,1828,0
20241030,171800,262396338,1828,1828,1828,1828,0
20241030,171700,262396338,1828,1828,1828,1828,0
20241030,171600,262396338,1828,1828,1828,1828,0
20241030,171500,262396338,1828,1828,1828,1828,0
20241030,171400,262396338,1828,1828,1828,1828,0
20241030,171300,262396338,1828,1828,1828,1828,0
20241030,171200,262396338,1828,1828,1828,1828,4055
20241030,171100,262396338,1828,1828,1828,1828,0
20241030,171000,262396338,1828,1828,1828,1828,0
20241030,170900,262396338,1828,1828,1828,1828,0
20241030,170800,262396338,1828,1828,1828,1828,0
20241030,170700,262396338,1828,1828,1828,1828,0
20241030,170600,262396338,1828,1828,1828,1828,0
20241030,170500,262396338,1828,1828,1828,1828,0
20241030,170400,262396338,1828,1828,1828,1828,0
20241030,170300,262396338,1828,1828,1828,1828,0
20241030,170200,262396338,1828,1828,1828,1828,0
20241030,170100,262396338,1828,1828,1828,1828,0
20241030,170000,262396338,1828,1828,1828,1828,0
20241030,165900,262396338,1828,1828,1828,1828,0
20241030,165800,262396338,1828,1828,1828,1828,0
20241030,165700,262396338,1828,1828,1828,1828,0
20241030,165600,262396338,1828,1828,1828,1828,0
20241030,165500,262396338,1828,1828,1828,1828,0
20241030,165400,262396338,1828,1828,1828,1828,0
20241030,165300,262396338,1828,1828,1828,1828,0
20241030,165200,262396338,1828,1828,1828,1828,0
20241030,165100,262396338,1828,1828,1828,1828,0
20241030,165000,262396338,1828,1828,1828,1828,0
20241030,164900,262396338,1828,1828,1828,1828,0
20241030,164800,262396338,1828,1828,1828,1828,0
20241030,164700,262396338,1828,1828,1828,1828,0
20241030,164600,262396338,1828,1828,1828,1828,0
20241030,164500,262396338,1828,1828,1828,1828,0
20241030,164400,262396338,1828,1828,1828,1828,0
20241030,164300,262396338,1828,1828,1828,1828,0
20241030,164200,262396338,1828,1828,1828,1828,4055
20241030,164100,262396338,1828,1828,1828,1828,0
20241030,164000,262396338,1828,1828,1828,1828,0
20241030,163900,262396338,1828,1828,1828,1828,0
20241030,163800,262396338,1828,1828,1828,1828,0
20241030,163700,262396338,1828,1828,1828,1828,0
20241030,163600,262396338,1828,1828,1828,1828,0
20241030,163500,262396338,1828,1828,1828,1828,0
20241030,163400,262396338,1828,1828,1828,1828,0
20241030,163300,262396338,1828,1828,1828,1828,0
20241030,163200,262396338,1828,1828,1828,1828,0
20241030,163100,262396338,1828,1828,1828,1828,0
20241030,163000,262396338,1828,1828,1828,1828,0
20241030,162900,262396338,1828,1828,1828,1828,0
20241030,162800,262396338,1828,1828,1828,1828,0
20241030,162700,262396338,1828,1828,1828,1828,0
20241030,162600,262396338,1828,1828,1828,1828,0
20241030,162500,262396338,1828,1828,1828,1828,0
20241030,162400,262396338,1828,1828,1828,1828,0
20241030,162300,262396338,1828,1828,1828,1828,0
20241030,162200,262396338,1828,1828,1828,1828,0
20241030,162100,262396338,1828,1828,1828,1828,0
20241030,162000,262396338,1828,1828,1828,1828,0
20241030,161900,262396338,1828,1828,1828,1828,0
20241030,161800,262396338,1828,1828,1828,1828,0
20241030,161700,262396338,1828,1828,1828,1828,0
20241030,161600,262396338,1828,1828,1828,1828,0
20241030,161500,262396338,1828,1828,1828,1828,0
20241030,161400,262396338,1828,1828,1828,1828,0
20241030,161300,262396338,1828,1828,1828,1828,0
20241030,161200,262396338,1828,1828,1828,1828,4055
20241030,161100,262396338,1828,1828,1828,1828,0
20241030,161000,262396338,1828,1828,1828,1828,0
20241030,160900,262396338,1828,1828,1828,1828,0
20241030,160800,262396338,1828,1828,1828,1828,0
20241030,160700,262396338,1828,1828,1828,1828,0
20241030,160600,262396338,1828,1828,1828,1828,0
20241030,160500,262396338,1828,1828,1828,1828,0
20241030,160400,262396338,1828,1828,1828,1828,0
20241030,160300,262396338,1828,1828,1828,1828,0
20241030,160200,262396338,1828,1828,1828,1828,0
20241030,160100,262396338,1828,1828,1828,1828,0
20241030,160000,262396338,1828,1828,1828,1828,0
20241030,155900,262396338,1828,1828,1828,1828,0
20241030,155800,262396338,1828,1828,1828,1828,0
20241030,155700,262396338,1828,1828,1828,1828,0
20241030,155600,262396338,1828,1828,1828,1828,0
20241030,155500,262396338,1828,1828,1828,1828,0
20241030,155400,262396338,1828,1828,1828,1828,0
20241030,155300,262396338,1828,1828,1828,1828,0
20241030,155200,262396338,1828,1828,1828,1828,0
20241030,155100,262396338,1828,1828,1828,1828,0
20241030,155000,262396338,1828,1828,1828,1828,0
20241030,154900,262396338,1828,1828,1828,1828,0
20241030,154800,262396338,1828,1828,1828,1828,0
20241030,154700,262396338,1828,1828,1828,1828,0
20241030,154600,262396338,1828,1828,1828,1828,0
20241030,154500,262396338,1828,1828,1828,1828,0
20241030,154400,262396338,1828,1828,1828,1828,0
20241030,154300,262396338,1828,1828,1828,1828,0
20241030,154200,262396338,1828,1828,1828,1828,4055
20241030,154100,262396338,1828,1828,1828,1828,0
20241030,154000,262396338,1828,1828,1828,1828,0
20241030,153900,262396338,1828,1828,1828,1828,0
20241030,153800,262396338,1828,1828,1828,1828,0
20241030,153700,262396338,1828,1828,1828,1828,0
20241030,153600,262396338,1828,1828,1828,1828,0
20241030,153500,262396338,1828,1828,1828,1828,0
20241030,153400,262396338,1828,1828,1828,1828,0
20241030,153300,262396338,1828,1828,1828,1828,0
20241030,153200,262396338,1828,1828,1828,1828,0
20241030,153100,262396338,1828,1828,1828,1828,0
20241030,153000,262396338,1828,1828,1828,1828,4055
20241030,152900,254983798,1825,1825,1825,1825,0
20241030,152800,254983798,1825,1825,1825,1825,0
20241030,152700,254983798,1825,1825,1825,1825,0
20241030,152600,254983798,1825,1825,1825,1825,0
20241030,152500,254983798,1825,1825,1825,1825,0
20241030,152400,254983798,1825,1825,1825,1825,0
20241030,152300,254983798,1825,1825,1825,1825,0
20241030,152200,254983798,1825,1825,1825,1825,0
20241030,152100,254983798,1825,1825,1825,1825,0
20241030,152000,254983798,1825,1825,1825,1825,0
20241030,151900,254983798,1825,1822,1825,1822,316
20241030,151800,254407648,1824,1824,1824,1824,0
20241030,151700,254407648,1824,1824,1824,1824,1
20241030,151600,254405824,1814,1814,1814,1814,1
20241030,151500,254404010,1824,1824,1824,1824,0
20241030,151400,254404010,1824,1824,1824,1824,0
20241030,151300,254404010,1824,1824,1824,1824,10
20241030,151200,254385770,1824,1815,1824,1813,1154
20241030,151100,252290879,1826,1826,1826,1826,0
20241030,151000,252290879,1826,1826,1826,1826,0
20241030,150900,252290879,1826,1826,1826,1826,500
20241030,150800,251377879,1829,1829,1829,1829,0
20241030,150700,251377879,1829,1829,1829,1829,0
20241030,150600,251377879,1829,1829,1829,1829,0
20241030,150500,251377879,1829,1829,1829,1829,0
20241030,150400,251377879,1829,1825,1829,1825,250
20241030,150300,250921381,1830,1830,1830,1830,0
20241030,150200,250921381,1830,1816,1830,1816,848
20241030,150100,249377856,1812,1812,1812,1812,0
20241030,150000,249377856,1812,1812,1812,1812,0
20241030,145900,249377856,1812,1812,1812,1812,174
20241030,145800,249062568,1812,1813,1816,1812,6397
20241030,145700,237470159,1814,1814,1816,1814,48
20241030,145600,237383063,1814,1813,1816,1812,1356
20241030,145500,234924609,1813,1814,1814,1813,2481
20241030,145400,230425309,1814,1815,1815,1814,2253
20241030,145300,226337971,1815,1816,1816,1815,800
20241030,145200,224885968,1816,1818,1818,1816,9208
20241030,145100,208159237,1824,1824,1824,1824,0
20241030,145000,208159237,1824,1824,1824,1824,0
20241030,144900,208159237,1824,1824,1824,1824,0
20241030,144800,208159237,1824,1824,1824,1824,0
20241030,144700,208159237,1824,1824,1824,1824,4
20241030,144600,208151941,1825,1825,1825,1825,0
20241030,144500,208151941,1825,1825,1825,1825,0
20241030,144400,208151941,1825,1825,1825,1825,30
20241030,144300,208097191,1825,1825,1825,1825,0
20241030,144200,208097191,1825,1825,1825,1825,0
20241030,144100,208097191,1825,1825,1825,1825,0
20241030,144000,208097191,1825,1825,1825,1825,0
20241030,143900,208097191,1825,1825,1825,1825,0
20241030,143800,208097191,1825,1825,1825,1825,600
20241030,143700,207002191,1819,1820,1820,1819,444
20241030,143600,206194203,1829,1829,1829,1829,0
20241030,143500,206194203,1829,1829,1829,1829,0
20241030,143400,206194203,1829,1829,1829,1829,0
20241030,143300,206194203,1829,1829,1829,1829,0
20241030,143200,206194203,1829,1829,1829,1829,0
20241030,143100,206194203,1829,1829,1829,1829,1
20241030,143000,206192374,1827,1827,1827,1827,500
20241030,142900,205278874,1829,1822,1829,1822,12
20241030,142800,205256996,1822,1822,1822,1822,90
20241030,142700,205093016,1829,1829,1829,1829,0
20241030,142600,205093016,1829,1829,1829,1829,0
20241030,142500,205093016,1829,1829,1829,1829,0
20241030,142400,205093016,1829,1829,1829,1829,0
20241030,142300,205093016,1829,1829,1829,1829,0
20241030,142200,205093016,1829,1829,1829,1829,0
20241030,142100,205093016,1829,1829,1829,1829,0
20241030,142000,205093016,1829,1829,1829,1829,0
20241030,141900,205093016,1829,1829,1829,1829,0
20241030,141800,205093016,1829,1829,1829,1829,0
20241030,141700,205093016,1829,1829,1829,1829,0
20241030,141600,205093016,1829,1829,1829,1829,0
20241030,141500,205093016,1829,1820,1829,1820,1000
20241030,141400,203268732,1819,1819,1819,1819,0
20241030,141300,203268732,1819,1819,1819,1819,0
20241030,141200,203268732,1819,1819,1819,1819,0
20241030,141100,203268732,1819,1819,1819,1819,320
20241030,141000,202686652,1819,1819,1819,1819,1200
20241030,140900,200503852,1818,1818,1818,1818,0
20241030,140800,200503852,1818,1818,1818,1818,0
20241030,140700,200503852,1818,1818,1818,1818,0
20241030,140600,200503852,1818,1820,1820,1818,2200
20241030,140500,196503772,1820,1820,1820,1820,270
20241030,140400,196012372,1821,1821,1821,1821,0
20241030,140300,196012372,1821,1821,1821,1821,0
20241030,140200,196012372,1821,1821,1821,1821,0
20241030,140100,196012372,1821,1821,1821,1821,0
20241030,140000,196012372,1821,1821,1821,1821,1413
20241030,135900,193439299,1822,1822,1822,1822,5
20241030,135800,193430189,1821,1821,1821,1821,0
20241030,135700,193430189,1821,1821,1821,1821,0
20241030,135600,193430189,1821,1821,1821,1821,0
20241030,135500,193430189,1821,1821,1821,1821,28
20241030,135400,193379201,1822,1822,1822,1822,0
20241030,135300,193379201,1822,1822,1822,1822,0
20241030,135200,193379201,1822,1822,1822,1822,0
20241030,135100,193379201,1822,1822,1822,1822,0
20241030,135000,193379201,1822,1822,1822,1822,1020
20241030,134900,191520761,1821,1821,1821,1821,0
20241030,134800,191520761,1821,1821,1821,1821,0
20241030,134700,191520761,1821,1830,1830,1821,102
20241030,134600,191335001,1830,1830,1830,1830,0
20241030,134500,191335001,1830,1830,1830,1830,0
20241030,134400,191335001,1830,1830,1830,1830,0
20241030,134300,191335001,1830,1830,1830,1830,0
20241030,134200,191335001,1830,1830,1830,1830,0
20241030,134100,191335001,1830,1830,1830,1830,2
20241030,134000,191331341,1822,1822,1822,1822,300
20241030,133900,190784741,1830,1830,1830,1830,0
20241030,133800,190784741,1830,1825,1830,1825,112
20241030,133700,190580121,1825,1825,1825,1825,0
20241030,133600,190580121,1825,1825,1825,1825,0
20241030,133500,190580121,1825,1825,1825,1825,0
20241030,133400,190580121,1825,1825,1825,1825,0
20241030,133300,190580121,1825,1825,1825,1825,0
20241030,133200,190580121,1825,1825,1825,1825,100
20241030,133100,190397621,1825,1825,1825,1825,0
20241030,133000,190397621,1825,1825,1825,1825,0
20241030,132900,190397621,1825,1825,1825,1825,0
20241030,132800,190397621,1825,1824,1825,1824,4
20241030,132700,190390323,1823,1823,1823,1823,0
20241030,132600,190390323,1823,1823,1823,1823,0
20241030,132500,190390323,1823,1823,1823,1823,0
20241030,132400,190390323,1823,1823,1823,1823,0
20241030,132300,190390323,1823,1823,1823,1823,500
20241030,132200,189478823,1824,1824,1824,1824,1
20241030,132100,189476999,1817,1817,1817,1817,1
20241030,132000,189475182,1824,1824,1824,1824,0
20241030,131900,189475182,1824,1824,1824,1824,0
20241030,131800,189475182,1824,1824,1824,1824,0
20241030,131700,189475182,1824,1824,1824,1824,2001
20241030,131600,185825358,1817,1825,1825,1817,3827
20241030,131500,178871532,1825,1825,1825,1825,0
20241030,131400,178871532,1825,1820,1825,1820,79
20241030,131300,178727747,1820,1820,1820,1820,0
20241030,131200,178727747,1820,1820,1820,1820,0
20241030,131100,178727747,1820,1820,1820,1820,37
20241030,131000,178660407,1825,1825,1825,1825,0
20241030,130900,178660407,1825,1825,1825,1825,0
20241030,130800,178660407,1825,1825,1825,1825,0
20241030,130700,178660407,1825,1825,1825,1825,0
20241030,130600,178660407,1825,1825,1825,1825,0
20241030,130500,178660407,1825,1825,1825,1825,0
20241030,130400,178660407,1825,1825,1825,1825,0
20241030,130300,178660407,1825,1825,1825,1825,30
20241030,130200,178605657,1825,1825,1825,1825,0
20241030,130100,178605657,1825,1825,1825,1825,0
20241030,130000,178605657,1825,1825,1825,1825,0
20241030,125900,178605657,1825,1825,1825,1825,0
20241030,125800,178605657,1825,1825,1825,1825,0
20241030,125700,178605657,1825,1825,1825,1825,0
20241030,125600,178605657,1825,1825,1825,1825,0
20241030,125500,178605657,1825,1825,1825,1825,0
20241030,125400,178605657,1825,1825,1825,1825,1
20241030,125300,178603832,1820,1820,1820,1820,64
20241030,125200,178487352,1829,1829,1829,1829,0
20241030,125100,178487352,1829,1829,1829,1829,0
20241030,125000,178487352,1829,1829,1829,1829,0
20241030,124900,178487352,1829,1829,1829,1829,0
20241030,124800,178487352,1829,1829,1829,1829,0
20241030,124700,178487352,1829,1829,1829,1829,0
20241030,124600,178487352,1829,1829,1829,1829,0
20241030,124500,178487352,1829,1829,1829,1829,0
20241030,124400,178487352,1829,1829,1829,1829,2
20241030,124300,178483694,1819,1825,1825,1819,10
20241030,124200,178465498,1829,1829,1829,1829,0
20241030,124100,178465498,1829,1820,1829,1818,2000
20241030,124000,174818118,1829,1829,1829,1829,0
20241030,123900,174818118,1829,1829,1829,1829,0
20241030,123800,174818118,1829,1829,1829,1829,0
20241030,123700,174818118,1829,1829,1829,1829,0
20241030,123600,174818118,1829,1829,1829,1829,0
20241030,123500,174818118,1829,1829,1829,1829,0
20241030,123400,174818118,1829,1825,1829,1825,16
20241030,123300,174788906,1825,1825,1825,1825,3
20241030,123200,174783431,1825,1825,1825,1825,1
20241030,123100,174781606,1825,1825,1825,1825,1
20241030,123000,174779781,1825,1825,1825,1825,115
20241030,122900,174569906,1825,1825,1825,1825,0
20241030,122800,174569906,1825,1825,1825,1825,5
20241030,122700,174560781,1825,1825,1825,1825,0
20241030,122600,174560781,1825,1825,1825,1825,0
20241030,122500,174560781,1825,1825,1825,1825,0
20241030,122400,174560781,1825,1825,1825,1825,0
20241030,122300,174560781,1825,1825,1825,1825,0
20241030,122200,174560781,1825,1825,1825,1825,0
20241030,122100,174560781,1825,1825,1825,1825,0
20241030,122000,174560781,1825,1825,1825,1825,0
20241030,121900,174560781,1825,1825,1825,1825,0
20241030,121800,174560781,1825,1825,1825,1825,0
20241030,121700,174560781,1825,1825,1825,1825,0
20241030,121600,174560781,1825,1825,1825,1825,0
20241030,121500,174560781,1825,1825,1825,1825,0
20241030,121400,174560781,1825,1825,1825,1825,0
20241030,121300,174560781,1825,1824,1825,1824,1500
20241030,121200,171823781,1824,1824,1824,1824,0
20241030,121100,171823781,1824,1824,1824,1824,2000
20241030,121000,168175781,1824,1824,1824,1824,0
20241030,120900,168175781,1824,1824,1824,1824,0
20241030,120800,168175781,1824,1824,1824,1824,2
20241030,120700,168172133,1816,1825,1825,1816,319
20241030,120600,167592799,1816,1820,1820,1816,10941
20241030,120500,147681954,1821,1821,1821,1821,5
20241030,120400,147672849,1820,1820,1820,1820,22
20241030,120300,147632809,1830,1830,1830,1830,0
20241030,120200,147632809,1830,1830,1830,1830,1
20241030,120100,147630979,1820,1830,1830,1820,18128
20241030,120000,114621009,1830,1830,1830,1830,2
20241030,115900,114617349,1820,1821,1821,1820,1877
20241030,115800,111199583,1830,1830,1830,1830,0
20241030,115700,111199583,1830,1830,1830,1830,0
20241030,115600,111199583,1830,1830,1830,1830,0
20241030,115500,111199583,1830,1830,1830,1830,0
20241030,115400,111199583,1830,1823,1830,1822,2390
20241030,115300,106844012,1823,1823,1823,1823,0
20241030,115200,106844012,1823,1823,1823,1823,0
20241030,115100,106844012,1823,1823,1823,1823,75
20241030,115000,106707287,1823,1823,1823,1823,0
20241030,114900,106707287,1823,1823,1823,1823,0
20241030,114800,106707287,1823,1823,1823,1823,1000
20241030,114700,104884287,1830,1830,1830,1830,0
20241030,114600,104884287,1830,1830,1830,1830,0
20241030,114500,104884287,1830,1830,1830,1830,0
20241030,114400,104884287,1830,1830,1830,1830,0
20241030,114300,104884287,1830,1830,1830,1830,5
20241030,114200,104875137,1830,1830,1830,1830,0
20241030,114100,104875137,1830,1830,1830,1830,0
20241030,114000,104875137,1830,1830,1830,1830,0
20241030,113900,104875137,1830,1830,1830,1830,0
20241030,113800,104875137,1830,1830,1830,1830,0
20241030,113700,104875137,1830,1830,1830,1830,0
20241030,113600,104875137,1830,1830,1830,1830,1
20241030,113500,104873307,1824,1824,1824,1824,0
20241030,113400,104873307,1824,1824,1824,1824,0
20241030,113300,104873307,1824,1824,1824,1824,0
20241030,113200,104873307,1824,1824,1824,1824,0
20241030,113100,104873307,1824,1824,1824,1824,94
20241030,113000,104701851,1830,1830,1830,1830,0
20241030,112900,104701851,1830,1830,1830,1830,0
20241030,112800,104701851,1830,1830,1830,1830,0
20241030,112700,104701851,1830,1830,1830,1830,0
20241030,112600,104701851,1830,1830,1830,1830,0
20241030,112500,104701851,1830,1830,1830,1830,207
20241030,112400,104323041,1830,1830,1830,1830,0
20241030,112300,104323041,1830,1830,1830,1830,0
20241030,112200,104323041,1830,1830,1830,1830,0
20241030,112100,104323041,1830,1830,1830,1830,0
20241030,112000,104323041,1830,1830,1830,1830,4
20241030,111900,104315721,1824,1824,1824,1824,0
20241030,111800,104315721,1824,1824,1824,1824,0
20241030,111700,104315721,1824,1824,1824,1824,0
20241030,111600,104315721,1824,1824,1824,1824,274
20241030,111500,103815945,1823,1823,1823,1823,0
20241030,111400,103815945,1823,1823,1823,1823,0
20241030,111300,103815945,1823,1823,1823,1823,0
20241030,111200,103815945,1823,1823,1823,1823,0
20241030,111100,103815945,1823,1823,1823,1823,0
20241030,111000,103815945,1823,1823,1823,1823,0
20241030,110900,103815945,1823,1823,1823,1823,0
20241030,110800,103815945,1823,1823,1823,1823,0
20241030,110700,103815945,1823,1823,1823,1823,75
20241030,110600,103679220,1824,1824,1824,1824,0
20241030,110500,103679220,1824,1824,1824,1824,0
20241030,110400,103679220,1824,1824,1824,1824,115
20241030,110300,103469460,1824,1824,1824,1824,1885
20241030,110200,100031220,1825,1825,1825,1825,0
20241030,110100,100031220,1825,1825,1825,1825,2000
20241030,110000,96381220,1825,1825,1825,1825,0
20241030,105900,96381220,1825,1825,1825,1825,2702
20241030,105800,91450070,1830,1830,1830,1830,0
20241030,105700,91450070,1830,1829,1830,1829,194
20241030,105600,91095104,1829,1829,1829,1829,100
20241030,105500,90912204,1830,1830,1830,1830,0
20241030,105400,90912204,1830,1830,1830,1830,27
20241030,105300,90862794,1832,1832,1832,1832,0
20241030,105200,90862794,1832,1832,1832,1832,0
20241030,105100,90862794,1832,1832,1832,1832,0
20241030,105000,90862794,1832,1832,1832,1832,30
20241030,104900,90807834,1832,1832,1832,1832,2
20241030,104800,90804170,1823,1823,1823,1823,75
20241030,104700,90667445,1821,1821,1821,1821,0
20241030,104600,90667445,1821,1821,1821,1821,0
20241030,104500,90667445,1821,1821,1821,1821,0
20241030,104400,90667445,1821,1821,1821,1821,438
20241030,104300,89869847,1820,1820,1820,1820,0
20241030,104200,89869847,1820,1820,1820,1820,35
20241030,104100,89806147,1820,1820,1820,1820,1903
20241030,104000,86342687,1820,1820,1820,1820,0
20241030,103900,86342687,1820,1826,1826,1820,2556
20241030,103800,81686934,1824,1824,1824,1824,0
20241030,103700,81686934,1824,1825,1825,1824,29
20241030,103600,81634028,1826,1826,1826,1826,0
20241030,103500,81634028,1826,1826,1826,1826,1046
20241030,103400,79724032,1824,1824,1824,1824,0
20241030,103300,79724032,1824,1826,1826,1824,815
20241030,103200,78237357,1835,1835,1835,1835,0
20241030,103100,78237357,1835,1835,1835,1835,0
20241030,103000,78237357,1835,1835,1835,1835,0
20241030,102900,78237357,1835,1835,1835,1835,0
20241030,102800,78237357,1835,1835,1835,1835,0
20241030,102700,78237357,1835,1834,1835,1834,6
20241030,102600,78226348,1835,1835,1835,1835,0
20241030,102500,78226348,1835,1824,1835,1822,5347
20241030,102400,68480043,1824,1835,1835,1824,7348
20241030,102300,55071276,1828,1831,1835,1828,4078
20241030,102200,47613039,1835,1835,1835,1835,0
20241030,102100,47613039,1835,1828,1835,1828,1133
20241030,102000,45540984,1835,1835,1835,1835,9
20241030,101900,45524469,1835,1828,1835,1828,114
20241030,101800,45315958,1828,1828,1835,1828,3007
20241030,101700,39819134,1835,1835,1835,1835,0
20241030,101600,39819134,1835,1835,1835,1835,0
20241030,101500,39819134,1835,1835,1835,1835,0
20241030,101400,39819134,1835,1834,1835,1834,95
20241030,101300,39644857,1835,1835,1835,1835,0
20241030,101200,39644857,1835,1835,1835,1835,0
20241030,101100,39644857,1835,1835,1835,1835,0
20241030,101000,39644857,1835,1835,1835,1835,0
20241030,100900,39644857,1835,1835,1835,1835,0
20241030,100800,39644857,1835,1835,1835,1832,2625
20241030,100700,34835695,1835,1835,1835,1835,25
20241030,100600,34789820,1835,1835,1835,1835,0
20241030,100500,34789820,1835,1835,1835,1835,0
20241030,100400,34789820,1835,1830,1835,1830,128
20241030,100300,34555446,1830,1830,1830,1830,2
20241030,100200,34551786,1830,1830,1830,1830,67
20241030,100100,34429176,1830,1830,1830,1830,0
20241030,100000,34429176,1830,1830,1830,1830,1
20241030,095900,34427346,1830,1827,1830,1825,1669
20241030,095800,31380638,1827,1827,1827,1827,75
20241030,095700,31243613,1835,1835,1835,1835,0
20241030,095600,31243613,1835,1835,1835,1828,750
20241030,095500,29870994,1835,1835,1835,1835,0
20241030,095400,29870994,1835,1835,1835,1835,0
20241030,095300,29870994,1835,1834,1835,1834,148
20241030,095200,29599466,1835,1835,1835,1835,0
20241030,095100,29599466,1835,1835,1835,1835,0
20241030,095000,29599466,1835,1835,1835,1835,1
20241030,094900,29597631,1835,1835,1835,1835,0
20241030,094800,29597631,1835,1835,1835,1835,0
20241030,094700,29597631,1835,1835,1835,1835,25
20241030,094600,29551756,1830,1830,1830,1830,0
20241030,094500,29551756,1830,1830,1830,1830,339
20241030,094400,28931386,1830,1830,1830,1827,70
20241030,094300,28803316,1829,1830,1830,1829,200
20241030,094200,28437514,1830,1830,1830,1830,18
20241030,094100,28404574,1830,1830,1830,1830,0
20241030,094000,28404574,1830,1830,1830,1830,0
20241030,093900,28404574,1830,1830,1830,1830,8
20241030,093800,28389934,1830,1830,1830,1830,3
20241030,093700,28384444,1829,1829,1829,1829,0
20241030,093600,28384444,1829,1830,1830,1829,37
20241030,093500,28316766,1830,1830,1830,1830,0
20241030,093400,28316766,1830,1830,1830,1830,0
20241030,093300,28316766,1830,1830,1830,1830,0
20241030,093200,28316766,1830,1830,1830,1830,139
20241030,093100,28062396,1833,1833,1833,1833,0
20241030,093000,28062396,1833,1833,1833,1833,0
20241030,092900,28062396,1833,1833,1833,1833,179
20241030,092800,27734289,1833,1833,1833,1833,2
20241030,092700,27730623,1825,1825,1825,1825,0
20241030,092600,27730623,1825,1825,1825,1825,0
20241030,092500,27730623,1825,1825,1825,1825,0
20241030,092400,27730623,1825,1825,1825,1825,0
20241030,092300,27730623,1825,1825,1825,1825,0
20241030,092200,27730623,1825,1827,1827,1825,3854
20241030,092100,20695838,1835,1835,1835,1835,70
20241030,092000,20567388,1836,1836,1836,1836,0
20241030,091900,20567388,1836,1836,1836,1836,2
20241030,091800,20563716,1836,1836,1836,1836,0
20241030,091700,20563716,1836,1836,1836,1836,0
20241030,091600,20563716,1836,1835,1836,1835,175
20241030,091500,20242590,1836,1836,1836,1836,0
20241030,091400,20242590,1836,1836,1836,1836,3
20241030,091300,20237082,1831,1831,1831,1831,0
20241030,091200,20237082,1831,1831,1831,1831,0
20241030,091100,20237082,1831,1831,1831,1831,2708
20241030,091000,15278734,1822,1823,1823,1822,1000
20241030,090900,13456014,1831,1823,1831,1822,1173
20241030,090800,11318336,1831,1827,1831,1823,2462
20241030,090700,6821682,1827,1827,1827,1826,207
20241030,090600,6443568,1828,1828,1828,1828,567
20241030,090500,5407092,1840,1840,1840,1840,0
20241030,090400,5407092,1840,1837,1840,1837,172
20241030,090300,5091122,1840,1840,1840,1840,20
20241030,090200,5054322,1840,1840,1840,1840,2
20241030,090100,5050642,1824,1835,1835,1823,883
20241030,090000,3437031,1835,1840,1840,1835,1868