KissMeData/027710/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,191300,129508076,1292,1292,1292,1292,5337
20241030,191200,129508076,1292,1292,1292,1292,0
20241030,191100,129508076,1292,1292,1292,1292,0
20241030,191000,129508076,1292,1292,1292,1292,0
20241030,190900,129508076,1292,1292,1292,1292,0
20241030,190800,129508076,1292,1292,1292,1292,0
20241030,190700,129508076,1292,1292,1292,1292,0
20241030,190600,129508076,1292,1292,1292,1292,0
20241030,190500,129508076,1292,1292,1292,1292,0
20241030,190400,129508076,1292,1292,1292,1292,0
20241030,190300,129508076,1292,1292,1292,1292,0
20241030,190200,129508076,1292,1292,1292,1292,0
20241030,190100,129508076,1292,1292,1292,1292,0
20241030,190000,129508076,1292,1292,1292,1292,0
20241030,185900,129508076,1292,1292,1292,1292,0
20241030,185800,129508076,1292,1292,1292,1292,0
20241030,185700,129508076,1292,1292,1292,1292,0
20241030,185600,129508076,1292,1292,1292,1292,0
20241030,185500,129508076,1292,1292,1292,1292,0
20241030,185400,129508076,1292,1292,1292,1292,0
20241030,185300,129508076,1292,1292,1292,1292,0
20241030,185200,129508076,1292,1292,1292,1292,0
20241030,185100,129508076,1292,1292,1292,1292,0
20241030,185000,129508076,1292,1292,1292,1292,0
20241030,184900,129508076,1292,1292,1292,1292,0
20241030,184800,129508076,1292,1292,1292,1292,0
20241030,184700,129508076,1292,1292,1292,1292,0
20241030,184600,129508076,1292,1292,1292,1292,0
20241030,184500,129508076,1292,1292,1292,1292,0
20241030,184400,129508076,1292,1292,1292,1292,0
20241030,184300,129508076,1292,1292,1292,1292,5337
20241030,184200,129508076,1292,1292,1292,1292,0
20241030,184100,129508076,1292,1292,1292,1292,0
20241030,184000,129508076,1292,1292,1292,1292,0
20241030,183900,129508076,1292,1292,1292,1292,0
20241030,183800,129508076,1292,1292,1292,1292,0
20241030,183700,129508076,1292,1292,1292,1292,0
20241030,183600,129508076,1292,1292,1292,1292,0
20241030,183500,129508076,1292,1292,1292,1292,0
20241030,183400,129508076,1292,1292,1292,1292,0
20241030,183300,129508076,1292,1292,1292,1292,0
20241030,183200,129508076,1292,1292,1292,1292,0
20241030,183100,129508076,1292,1292,1292,1292,0
20241030,183000,129508076,1292,1292,1292,1292,0
20241030,182900,129508076,1292,1292,1292,1292,0
20241030,182800,129508076,1292,1292,1292,1292,0
20241030,182700,129508076,1292,1292,1292,1292,0
20241030,182600,129508076,1292,1292,1292,1292,0
20241030,182500,129508076,1292,1292,1292,1292,0
20241030,182400,129508076,1292,1292,1292,1292,0
20241030,182300,129508076,1292,1292,1292,1292,0
20241030,182200,129508076,1292,1292,1292,1292,0
20241030,182100,129508076,1292,1292,1292,1292,0
20241030,182000,129508076,1292,1292,1292,1292,0
20241030,181900,129508076,1292,1292,1292,1292,0
20241030,181800,129508076,1292,1292,1292,1292,0
20241030,181700,129508076,1292,1292,1292,1292,0
20241030,181600,129508076,1292,1292,1292,1292,0
20241030,181500,129508076,1292,1292,1292,1292,0
20241030,181400,129508076,1292,1292,1292,1292,0
20241030,181300,129508076,1292,1292,1292,1292,5337
20241030,181200,129508076,1292,1292,1292,1292,0
20241030,181100,129508076,1292,1292,1292,1292,0
20241030,181000,129508076,1292,1292,1292,1292,0
20241030,180900,129508076,1292,1292,1292,1292,0
20241030,180800,129508076,1292,1292,1292,1292,0
20241030,180700,129508076,1292,1292,1292,1292,0
20241030,180600,129508076,1292,1292,1292,1292,0
20241030,180500,129508076,1292,1292,1292,1292,0
20241030,180400,129508076,1292,1292,1292,1292,0
20241030,180300,129508076,1292,1292,1292,1292,0
20241030,180200,129508076,1292,1292,1292,1292,0
20241030,180100,129508076,1292,1292,1292,1292,0
20241030,180000,129508076,1292,1292,1292,1292,0
20241030,175900,129508076,1292,1292,1292,1292,0
20241030,175800,129508076,1292,1292,1292,1292,0
20241030,175700,129508076,1292,1292,1292,1292,0
20241030,175600,129508076,1292,1292,1292,1292,0
20241030,175500,129508076,1292,1292,1292,1292,0
20241030,175400,129508076,1292,1292,1292,1292,0
20241030,175300,129508076,1292,1292,1292,1292,0
20241030,175200,129508076,1292,1292,1292,1292,0
20241030,175100,129508076,1292,1292,1292,1292,0
20241030,175000,129508076,1292,1292,1292,1292,0
20241030,174900,129508076,1292,1292,1292,1292,0
20241030,174800,129508076,1292,1292,1292,1292,0
20241030,174700,129508076,1292,1292,1292,1292,0
20241030,174600,129508076,1292,1292,1292,1292,0
20241030,174500,129508076,1292,1292,1292,1292,0
20241030,174400,129508076,1292,1292,1292,1292,0
20241030,174300,129508076,1292,1292,1292,1292,5337
20241030,174200,129508076,1292,1292,1292,1292,0
20241030,174100,129508076,1292,1292,1292,1292,0
20241030,174000,129508076,1292,1292,1292,1292,0
20241030,173900,129508076,1292,1292,1292,1292,0
20241030,173800,129508076,1292,1292,1292,1292,0
20241030,173700,129508076,1292,1292,1292,1292,0
20241030,173600,129508076,1292,1292,1292,1292,0
20241030,173500,129508076,1292,1292,1292,1292,0
20241030,173400,129508076,1292,1292,1292,1292,0
20241030,173300,129508076,1292,1292,1292,1292,0
20241030,173200,129508076,1292,1292,1292,1292,0
20241030,173100,129508076,1292,1292,1292,1292,0
20241030,173000,129508076,1292,1292,1292,1292,0
20241030,172900,129508076,1292,1292,1292,1292,0
20241030,172800,129508076,1292,1292,1292,1292,0
20241030,172700,129508076,1292,1292,1292,1292,0
20241030,172600,129508076,1292,1292,1292,1292,0
20241030,172500,129508076,1292,1292,1292,1292,0
20241030,172400,129508076,1292,1292,1292,1292,0
20241030,172300,129508076,1292,1292,1292,1292,0
20241030,172200,129508076,1292,1292,1292,1292,0
20241030,172100,129508076,1292,1292,1292,1292,0
20241030,172000,129508076,1292,1292,1292,1292,0
20241030,171900,129508076,1292,1292,1292,1292,0
20241030,171800,129508076,1292,1292,1292,1292,0
20241030,171700,129508076,1292,1292,1292,1292,0
20241030,171600,129508076,1292,1292,1292,1292,0
20241030,171500,129508076,1292,1292,1292,1292,0
20241030,171400,129508076,1292,1292,1292,1292,0
20241030,171300,129508076,1292,1292,1292,1292,5337
20241030,171200,129508076,1292,1292,1292,1292,0
20241030,171100,129508076,1292,1292,1292,1292,0
20241030,171000,129508076,1292,1292,1292,1292,0
20241030,170900,129508076,1292,1292,1292,1292,0
20241030,170800,129508076,1292,1292,1292,1292,0
20241030,170700,129508076,1292,1292,1292,1292,0
20241030,170600,129508076,1292,1292,1292,1292,0
20241030,170500,129508076,1292,1292,1292,1292,0
20241030,170400,129508076,1292,1292,1292,1292,0
20241030,170300,129508076,1292,1292,1292,1292,0
20241030,170200,129508076,1292,1292,1292,1292,0
20241030,170100,129508076,1292,1292,1292,1292,0
20241030,170000,129508076,1292,1292,1292,1292,0
20241030,165900,129508076,1292,1292,1292,1292,0
20241030,165800,129508076,1292,1292,1292,1292,0
20241030,165700,129508076,1292,1292,1292,1292,0
20241030,165600,129508076,1292,1292,1292,1292,0
20241030,165500,129508076,1292,1292,1292,1292,0
20241030,165400,129508076,1292,1292,1292,1292,0
20241030,165300,129508076,1292,1292,1292,1292,0
20241030,165200,129508076,1292,1292,1292,1292,0
20241030,165100,129508076,1292,1292,1292,1292,0
20241030,165000,129508076,1292,1292,1292,1292,0
20241030,164900,129508076,1292,1292,1292,1292,0
20241030,164800,129508076,1292,1292,1292,1292,0
20241030,164700,129508076,1292,1292,1292,1292,0
20241030,164600,129508076,1292,1292,1292,1292,0
20241030,164500,129508076,1292,1292,1292,1292,0
20241030,164400,129508076,1292,1292,1292,1292,0
20241030,164300,129508076,1292,1292,1292,1292,5337
20241030,164200,129508076,1292,1292,1292,1292,0
20241030,164100,129508076,1292,1292,1292,1292,0
20241030,164000,129508076,1292,1292,1292,1292,0
20241030,163900,129508076,1292,1292,1292,1292,0
20241030,163800,129508076,1292,1292,1292,1292,0
20241030,163700,129508076,1292,1292,1292,1292,0
20241030,163600,129508076,1292,1292,1292,1292,0
20241030,163500,129508076,1292,1292,1292,1292,0
20241030,163400,129508076,1292,1292,1292,1292,0
20241030,163300,129508076,1292,1292,1292,1292,0
20241030,163200,129508076,1292,1292,1292,1292,0
20241030,163100,129508076,1292,1292,1292,1292,0
20241030,163000,129508076,1292,1292,1292,1292,0
20241030,162900,129508076,1292,1292,1292,1292,0
20241030,162800,129508076,1292,1292,1292,1292,0
20241030,162700,129508076,1292,1292,1292,1292,0
20241030,162600,129508076,1292,1292,1292,1292,0
20241030,162500,129508076,1292,1292,1292,1292,0
20241030,162400,129508076,1292,1292,1292,1292,0
20241030,162300,129508076,1292,1292,1292,1292,0
20241030,162200,129508076,1292,1292,1292,1292,0
20241030,162100,129508076,1292,1292,1292,1292,0
20241030,162000,129508076,1292,1292,1292,1292,0
20241030,161900,129508076,1292,1292,1292,1292,0
20241030,161800,129508076,1292,1292,1292,1292,0
20241030,161700,129508076,1292,1292,1292,1292,0
20241030,161600,129508076,1292,1292,1292,1292,0
20241030,161500,129508076,1292,1292,1292,1292,0
20241030,161400,129508076,1292,1292,1292,1292,0
20241030,161300,129508076,1292,1292,1292,1292,5337
20241030,161200,129508076,1292,1292,1292,1292,0
20241030,161100,129508076,1292,1292,1292,1292,0
20241030,161000,129508076,1292,1292,1292,1292,0
20241030,160900,129508076,1292,1292,1292,1292,0
20241030,160800,129508076,1292,1292,1292,1292,0
20241030,160700,129508076,1292,1292,1292,1292,0
20241030,160600,129508076,1292,1292,1292,1292,0
20241030,160500,129508076,1292,1292,1292,1292,0
20241030,160400,129508076,1292,1292,1292,1292,0
20241030,160300,129508076,1292,1292,1292,1292,0
20241030,160200,129508076,1292,1292,1292,1292,0
20241030,160100,129508076,1292,1292,1292,1292,0
20241030,160000,129508076,1292,1292,1292,1292,0
20241030,155900,129508076,1292,1292,1292,1292,0
20241030,155800,129508076,1292,1292,1292,1292,0
20241030,155700,129508076,1292,1292,1292,1292,0
20241030,155600,129508076,1292,1292,1292,1292,0
20241030,155500,129508076,1292,1292,1292,1292,0
20241030,155400,129508076,1292,1292,1292,1292,0
20241030,155300,129508076,1292,1292,1292,1292,0
20241030,155200,129508076,1292,1292,1292,1292,0
20241030,155100,129508076,1292,1292,1292,1292,0
20241030,155000,129508076,1292,1292,1292,1292,0
20241030,154900,129508076,1292,1292,1292,1292,0
20241030,154800,129508076,1292,1292,1292,1292,0
20241030,154700,129508076,1292,1292,1292,1292,0
20241030,154600,129508076,1292,1292,1292,1292,0
20241030,154500,129508076,1292,1292,1292,1292,0
20241030,154400,129508076,1292,1292,1292,1292,0
20241030,154300,129508076,1292,1292,1292,1292,5337
20241030,154200,129508076,1292,1292,1292,1292,0
20241030,154100,129508076,1292,1292,1292,1292,0
20241030,154000,129508076,1292,1292,1292,1292,0
20241030,153900,129508076,1292,1292,1292,1292,0
20241030,153800,129508076,1292,1292,1292,1292,0
20241030,153700,129508076,1292,1292,1292,1292,0
20241030,153600,129508076,1292,1292,1292,1292,0
20241030,153500,129508076,1292,1292,1292,1292,0
20241030,153400,129508076,1292,1292,1292,1292,0
20241030,153300,129508076,1292,1292,1292,1292,0
20241030,153200,129508076,1292,1292,1292,1292,0
20241030,153100,129508076,1292,1292,1292,1292,0
20241030,153000,129508076,1292,1292,1292,1292,5337
20241030,152900,122612672,1295,1295,1295,1295,0
20241030,152800,122612672,1295,1295,1295,1295,0
20241030,152700,122612672,1295,1295,1295,1295,0
20241030,152600,122612672,1295,1295,1295,1295,0
20241030,152500,122612672,1295,1295,1295,1295,0
20241030,152400,122612672,1295,1295,1295,1295,0
20241030,152300,122612672,1295,1295,1295,1295,0
20241030,152200,122612672,1295,1295,1295,1295,0
20241030,152100,122612672,1295,1295,1295,1295,0
20241030,152000,122612672,1295,1295,1295,1295,0
20241030,151900,122612672,1295,1295,1295,1295,1
20241030,151800,122611377,1295,1292,1295,1292,925
20241030,151700,121416265,1293,1292,1293,1292,594
20241030,151600,120648416,1292,1292,1292,1292,12
20241030,151500,120632912,1293,1292,1293,1291,2517
20241030,151400,117382980,1293,1293,1293,1293,0
20241030,151300,117382980,1293,1293,1293,1293,1
20241030,151200,117381687,1292,1292,1292,1292,926
20241030,151100,116185295,1293,1292,1293,1292,105
20241030,151000,116049630,1293,1293,1293,1293,0
20241030,150900,116049630,1293,1293,1293,1293,10
20241030,150800,116036700,1293,1293,1293,1293,1005
20241030,150700,114737235,1292,1292,1293,1292,602
20241030,150600,113959450,1293,1293,1293,1293,1174
20241030,150500,112441468,1293,1293,1293,1293,2
20241030,150400,112438882,1293,1293,1293,1293,1
20241030,150300,112437589,1293,1293,1293,1293,0
20241030,150200,112437589,1293,1293,1293,1293,50
20241030,150100,112372939,1293,1293,1293,1293,1
20241030,150000,112371646,1292,1293,1293,1292,304
20241030,145900,111978874,1293,1293,1293,1293,158
20241030,145800,111774580,1293,1293,1293,1293,2260
20241030,145700,108852400,1295,1295,1295,1295,150
20241030,145600,108658150,1295,1295,1295,1295,0
20241030,145500,108658150,1295,1294,1295,1293,578
20241030,145400,107910775,1295,1295,1295,1295,1
20241030,145300,107909480,1295,1295,1295,1295,10
20241030,145200,107896530,1295,1295,1295,1295,0
20241030,145100,107896530,1295,1295,1295,1295,5
20241030,145000,107890055,1295,1295,1295,1295,0
20241030,144900,107890055,1295,1294,1295,1294,30
20241030,144800,107851229,1294,1294,1294,1294,0
20241030,144700,107851229,1294,1294,1294,1294,0
20241030,144600,107851229,1294,1294,1294,1294,509
20241030,144500,107192583,1293,1294,1294,1293,34
20241030,144400,107148619,1294,1294,1294,1294,10
20241030,144300,107135679,1294,1294,1294,1294,1
20241030,144200,107134385,1294,1294,1294,1294,96
20241030,144100,107010161,1294,1294,1294,1294,100
20241030,144000,106880761,1294,1294,1294,1294,21
20241030,143900,106853587,1294,1294,1294,1294,4
20241030,143800,106848411,1293,1294,1294,1293,2
20241030,143700,106845824,1293,1293,1293,1293,651
20241030,143600,106004081,1293,1294,1294,1293,2278
20241030,143500,103056391,1294,1294,1294,1294,509
20241030,143400,102397745,1294,1294,1294,1294,1
20241030,143300,102396451,1295,1295,1295,1295,5
20241030,143200,102389976,1295,1295,1295,1295,0
20241030,143100,102389976,1295,1295,1295,1295,1
20241030,143000,102388681,1295,1295,1295,1295,0
20241030,142900,102388681,1295,1295,1295,1295,2
20241030,142800,102386091,1295,1295,1295,1295,0
20241030,142700,102386091,1295,1295,1295,1295,1
20241030,142600,102384796,1295,1295,1295,1295,0
20241030,142500,102384796,1295,1295,1295,1295,0
20241030,142400,102384796,1295,1294,1295,1294,210
20241030,142300,102112856,1294,1294,1294,1294,660
20241030,142200,101258816,1295,1295,1295,1295,80
20241030,142100,101155216,1295,1295,1295,1295,0
20241030,142000,101155216,1295,1295,1295,1295,0
20241030,141900,101155216,1295,1295,1295,1295,0
20241030,141800,101155216,1295,1295,1295,1295,0
20241030,141700,101155216,1295,1294,1295,1294,101
20241030,141600,101024521,1295,1295,1295,1295,0
20241030,141500,101024521,1295,1295,1295,1295,1
20241030,141400,101023226,1294,1294,1294,1294,0
20241030,141300,101023226,1294,1294,1294,1294,473
20241030,141200,100411164,1295,1295,1295,1295,0
20241030,141100,100411164,1295,1295,1295,1295,0
20241030,141000,100411164,1295,1295,1295,1295,0
20241030,140900,100411164,1295,1295,1295,1295,20
20241030,140800,100385264,1295,1295,1295,1295,2
20241030,140700,100382674,1295,1295,1295,1295,505
20241030,140600,99728699,1296,1296,1296,1296,0
20241030,140500,99728699,1296,1296,1296,1296,0
20241030,140400,99728699,1296,1296,1296,1296,0
20241030,140300,99728699,1296,1296,1296,1296,0
20241030,140200,99728699,1296,1296,1296,1296,0
20241030,140100,99728699,1296,1296,1296,1296,13
20241030,140000,99711851,1296,1296,1296,1296,0
20241030,135900,99711851,1296,1296,1296,1296,39
20241030,135800,99661307,1296,1297,1297,1296,3
20241030,135700,99657418,1295,1295,1295,1295,0
20241030,135600,99657418,1295,1297,1297,1295,6
20241030,135500,99649638,1297,1297,1297,1297,0
20241030,135400,99649638,1297,1297,1297,1297,1
20241030,135300,99648341,1293,1293,1293,1293,0
20241030,135200,99648341,1293,1296,1296,1293,5000
20241030,135100,93177425,1297,1297,1297,1297,5
20241030,135000,93170940,1297,1297,1297,1297,14
20241030,134900,93152782,1297,1297,1297,1297,500
20241030,134800,92504282,1298,1298,1298,1298,0
20241030,134700,92504282,1298,1298,1298,1298,0
20241030,134600,92504282,1298,1298,1298,1298,0
20241030,134500,92504282,1298,1298,1298,1298,0
20241030,134400,92504282,1298,1298,1298,1298,60
20241030,134300,92426402,1296,1296,1296,1296,3
20241030,134200,92422514,1298,1298,1298,1298,0
20241030,134100,92422514,1298,1298,1298,1298,506
20241030,134000,91765726,1299,1299,1299,1299,0
20241030,133900,91765726,1299,1299,1299,1298,54
20241030,133800,91695581,1299,1299,1299,1299,1
20241030,133700,91694282,1299,1298,1299,1298,193
20241030,133600,91443763,1298,1299,1299,1298,15
20241030,133500,91424290,1299,1299,1299,1299,100
20241030,133400,91294390,1299,1296,1299,1296,2
20241030,133300,91291795,1299,1299,1299,1298,6
20241030,133200,91284005,1297,1298,1299,1297,3
20241030,133100,91280111,1299,1299,1299,1299,0
20241030,133000,91280111,1299,1299,1299,1299,0
20241030,132900,91280111,1299,1299,1299,1299,0
20241030,132800,91280111,1299,1299,1299,1299,0
20241030,132700,91280111,1299,1299,1299,1299,0
20241030,132600,91280111,1299,1299,1299,1299,40
20241030,132500,91228151,1299,1299,1299,1299,1
20241030,132400,91226852,1294,1294,1294,1294,500
20241030,132300,90579852,1294,1294,1294,1294,0
20241030,132200,90579852,1294,1295,1295,1294,776
20241030,132100,89575667,1295,1295,1295,1295,0
20241030,132000,89575667,1295,1295,1295,1295,0
20241030,131900,89575667,1295,1295,1295,1295,0
20241030,131800,89575667,1295,1295,1295,1295,347
20241030,131700,89126302,1295,1296,1296,1295,165
20241030,131600,88912626,1299,1299,1299,1299,0
20241030,131500,88912626,1299,1299,1299,1299,0
20241030,131400,88912626,1299,1299,1299,1299,0
20241030,131300,88912626,1299,1299,1299,1299,0
20241030,131200,88912626,1299,1299,1299,1299,222
20241030,131100,88624248,1298,1297,1299,1295,3352
20241030,131000,84283284,1299,1299,1299,1299,0
20241030,130900,84283284,1299,1299,1299,1299,755
20241030,130800,83302539,1297,1296,1297,1296,153
20241030,130700,83104099,1297,1297,1297,1297,98
20241030,130600,82976993,1297,1297,1297,1297,163
20241030,130500,82765582,1297,1297,1297,1297,1002
20241030,130400,81465988,1299,1299,1299,1299,20
20241030,130300,81440008,1299,1299,1299,1299,106
20241030,130200,81302314,1299,1298,1299,1298,200
20241030,130100,81042525,1299,1299,1299,1299,1
20241030,130000,81041226,1298,1298,1299,1298,199
20241030,125900,80782923,1298,1298,1298,1298,0
20241030,125800,80782923,1298,1298,1298,1298,0
20241030,125700,80782923,1298,1298,1298,1298,0
20241030,125600,80782923,1298,1298,1298,1298,0
20241030,125500,80782923,1298,1298,1298,1298,0
20241030,125400,80782923,1298,1299,1299,1298,885
20241030,125300,79634153,1299,1299,1299,1299,20
20241030,125200,79608173,1300,1300,1300,1300,0
20241030,125100,79608173,1300,1300,1300,1300,0
20241030,125000,79608173,1300,1300,1300,1300,0
20241030,124900,79608173,1300,1300,1300,1300,2
20241030,124800,79605573,1300,1300,1300,1300,200
20241030,124700,79345573,1300,1300,1300,1300,70
20241030,124600,79254573,1300,1300,1300,1300,270
20241030,124500,78903573,1300,1300,1300,1300,10
20241030,124400,78890573,1300,1300,1300,1300,20
20241030,124300,78864573,1300,1299,1300,1299,3705
20241030,124200,74048338,1298,1298,1298,1298,0
20241030,124100,74048338,1298,1298,1298,1298,0
20241030,124000,74048338,1298,1298,1298,1298,0
20241030,123900,74048338,1298,1299,1299,1298,2
20241030,123800,74045741,1297,1297,1297,1297,500
20241030,123700,73397241,1297,1299,1299,1297,2055
20241030,123600,70730706,1298,1298,1298,1298,9
20241030,123500,70719024,1299,1299,1299,1299,0
20241030,123400,70719024,1299,1299,1299,1299,36
20241030,123300,70672260,1299,1299,1299,1299,0
20241030,123200,70672260,1299,1299,1299,1299,0
20241030,123100,70672260,1299,1299,1299,1299,0
20241030,123000,70672260,1299,1298,1299,1298,11
20241030,122900,70657981,1298,1298,1298,1298,2
20241030,122800,70655385,1298,1298,1298,1298,2
20241030,122700,70652789,1298,1298,1298,1298,656
20241030,122600,69801301,1298,1298,1298,1298,193
20241030,122500,69550787,1298,1298,1298,1298,0
20241030,122400,69550787,1298,1298,1298,1298,401
20241030,122300,69030289,1298,1298,1298,1298,0
20241030,122200,69030289,1298,1298,1298,1298,0
20241030,122100,69030289,1298,1298,1298,1298,1
20241030,122000,69028991,1297,1298,1298,1297,2999
20241030,121900,65138933,1298,1298,1298,1298,0
20241030,121800,65138933,1298,1298,1298,1298,10
20241030,121700,65125953,1298,1298,1298,1298,1
20241030,121600,65124655,1295,1295,1295,1295,296
20241030,121500,64741335,1298,1298,1298,1295,31
20241030,121400,64701157,1298,1298,1298,1298,500
20241030,121300,64052157,1298,1297,1298,1297,5
20241030,121200,64045669,1294,1294,1294,1294,0
20241030,121100,64045669,1294,1294,1294,1294,191
20241030,121000,63798515,1294,1294,1294,1294,0
20241030,120900,63798515,1294,1294,1294,1294,0
20241030,120800,63798515,1294,1295,1295,1294,2000
20241030,120700,61210064,1298,1298,1298,1298,0
20241030,120600,61210064,1298,1298,1298,1298,0
20241030,120500,61210064,1298,1298,1298,1298,0
20241030,120400,61210064,1298,1298,1298,1298,0
20241030,120300,61210064,1298,1298,1298,1298,1
20241030,120200,61208766,1298,1298,1298,1298,0
20241030,120100,61208766,1298,1298,1298,1298,1
20241030,120000,61207468,1294,1294,1294,1294,0
20241030,115900,61207468,1294,1294,1294,1294,0
20241030,115800,61207468,1294,1294,1294,1294,0
20241030,115700,61207468,1294,1294,1294,1294,0
20241030,115600,61207468,1294,1297,1297,1294,630
20241030,115500,60391499,1298,1298,1298,1298,2
20241030,115400,60388903,1298,1298,1298,1298,0
20241030,115300,60388903,1298,1298,1298,1298,0
20241030,115200,60388903,1298,1298,1298,1298,0
20241030,115100,60388903,1298,1298,1298,1298,0
20241030,115000,60388903,1298,1298,1298,1298,0
20241030,114900,60388903,1298,1298,1298,1298,0
20241030,114800,60388903,1298,1298,1298,1298,0
20241030,114700,60388903,1298,1298,1298,1298,0
20241030,114600,60388903,1298,1298,1298,1298,55
20241030,114500,60317513,1298,1298,1298,1298,20
20241030,114400,60291553,1298,1298,1298,1298,0
20241030,114300,60291553,1298,1298,1298,1298,52
20241030,114200,60224057,1299,1299,1299,1299,0
20241030,114100,60224057,1299,1299,1299,1299,0
20241030,114000,60224057,1299,1298,1299,1298,1005
20241030,113900,58918567,1299,1299,1299,1299,0
20241030,113800,58918567,1299,1299,1299,1299,0
20241030,113700,58918567,1299,1299,1299,1299,0
20241030,113600,58918567,1299,1299,1299,1299,0
20241030,113500,58918567,1299,1299,1299,1299,0
20241030,113400,58918567,1299,1299,1299,1299,100
20241030,113300,58788667,1299,1299,1299,1299,0
20241030,113200,58788667,1299,1299,1299,1299,1
20241030,113100,58787368,1294,1299,1299,1294,1518
20241030,113000,56822891,1298,1298,1298,1298,0
20241030,112900,56822891,1298,1299,1299,1298,20
20241030,112800,56796921,1299,1299,1299,1299,0
20241030,112700,56796921,1299,1299,1299,1299,80
20241030,112600,56693001,1299,1298,1299,1298,5
20241030,112500,56686508,1299,1299,1299,1299,7
20241030,112400,56677415,1299,1299,1299,1299,0
20241030,112300,56677415,1299,1299,1299,1299,0
20241030,112200,56677415,1299,1299,1299,1299,400
20241030,112100,56157815,1299,1299,1299,1299,1000
20241030,112000,54858815,1299,1298,1299,1298,395
20241030,111900,54346104,1294,1294,1294,1294,0
20241030,111800,54346104,1294,1298,1298,1294,12
20241030,111700,54330544,1294,1294,1294,1294,0
20241030,111600,54330544,1294,1294,1294,1294,0
20241030,111500,54330544,1294,1297,1297,1294,2088
20241030,111400,51628110,1298,1298,1298,1298,0
20241030,111300,51628110,1298,1298,1298,1298,0
20241030,111200,51628110,1298,1298,1298,1298,1
20241030,111100,51626812,1297,1297,1297,1297,300
20241030,111000,51237712,1298,1298,1298,1298,10
20241030,110900,51224732,1298,1298,1298,1298,1
20241030,110800,51223434,1297,1297,1297,1297,100
20241030,110700,51093734,1297,1297,1297,1297,4
20241030,110600,51088546,1298,1298,1298,1298,500
20241030,110500,50439546,1298,1298,1298,1298,10
20241030,110400,50426566,1298,1298,1298,1298,1
20241030,110300,50425268,1297,1298,1298,1297,1230
20241030,110200,48829728,1298,1298,1298,1298,0
20241030,110100,48829728,1298,1298,1298,1298,1328
20241030,110000,47105984,1297,1297,1297,1297,0
20241030,105900,47105984,1297,1297,1297,1297,1000
20241030,105800,45808984,1297,1297,1297,1297,0
20241030,105700,45808984,1297,1297,1297,1297,1600
20241030,105600,43733784,1297,1297,1297,1297,0
20241030,105500,43733784,1297,1297,1297,1297,0
20241030,105400,43733784,1297,1297,1297,1297,0
20241030,105300,43733784,1297,1297,1297,1297,0
20241030,105200,43733784,1297,1297,1297,1297,17
20241030,105100,43711735,1297,1297,1297,1297,0
20241030,105000,43711735,1297,1297,1297,1297,0
20241030,104900,43711735,1297,1297,1297,1297,0
20241030,104800,43711735,1297,1297,1297,1297,10
20241030,104700,43698765,1297,1297,1297,1297,0
20241030,104600,43698765,1297,1297,1297,1297,5
20241030,104500,43692280,1297,1297,1297,1297,0
20241030,104400,43692280,1297,1297,1297,1297,1
20241030,104300,43690983,1295,1295,1295,1295,0
20241030,104200,43690983,1295,1295,1295,1295,0
20241030,104100,43690983,1295,1297,1297,1295,32
20241030,104000,43649486,1297,1297,1297,1297,32
20241030,103900,43607982,1297,1297,1297,1297,0
20241030,103800,43607982,1297,1297,1297,1297,1
20241030,103700,43606685,1293,1293,1293,1293,4
20241030,103600,43601513,1293,1293,1293,1293,0
20241030,103500,43601513,1293,1294,1294,1293,19
20241030,103400,43576936,1294,1294,1294,1294,154
20241030,103300,43377660,1295,1295,1295,1295,27
20241030,103200,43342695,1296,1296,1296,1296,0
20241030,103100,43342695,1296,1296,1296,1296,0
20241030,103000,43342695,1296,1296,1296,1296,0
20241030,102900,43342695,1296,1296,1296,1296,0
20241030,102800,43342695,1296,1293,1296,1293,408
20241030,102700,42814704,1294,1293,1294,1293,10
20241030,102600,42801773,1294,1294,1294,1294,102
20241030,102500,42669785,1294,1295,1295,1294,1010
20241030,102400,41362835,1296,1296,1296,1296,15
20241030,102300,41343395,1296,1296,1296,1296,6
20241030,102200,41335619,1293,1293,1293,1293,0
20241030,102100,41335619,1293,1293,1293,1293,2984
20241030,102000,37477307,1293,1295,1295,1293,5550
20241030,101900,30297891,1296,1296,1296,1296,16
20241030,101800,30277155,1297,1297,1297,1297,0
20241030,101700,30277155,1297,1297,1297,1297,15
20241030,101600,30257700,1295,1296,1296,1295,100
20241030,101500,30128196,1296,1296,1296,1296,694
20241030,101400,29228772,1296,1296,1296,1296,10
20241030,101300,29215812,1295,1296,1296,1295,45
20241030,101200,29157521,1295,1295,1295,1295,0
20241030,101100,29157521,1295,1295,1295,1295,208
20241030,101000,28888161,1295,1295,1295,1295,136
20241030,100900,28712041,1297,1297,1297,1297,0
20241030,100800,28712041,1297,1297,1297,1297,2
20241030,100700,28709447,1297,1297,1297,1297,0
20241030,100600,28709447,1297,1297,1297,1297,15
20241030,100500,28689992,1297,1297,1297,1297,3
20241030,100400,28686101,1297,1297,1297,1297,2
20241030,100300,28683507,1297,1297,1297,1297,0
20241030,100200,28683507,1297,1297,1297,1297,4
20241030,100100,28678319,1297,1295,1297,1295,212
20241030,100000,28403777,1294,1294,1294,1294,100
20241030,095900,28274377,1295,1295,1295,1295,0
20241030,095800,28274377,1295,1295,1295,1295,248
20241030,095700,27953217,1296,1296,1296,1296,25
20241030,095600,27920817,1297,1297,1297,1297,0
20241030,095500,27920817,1297,1297,1297,1297,0
20241030,095400,27920817,1297,1297,1297,1297,7
20241030,095300,27911738,1297,1297,1297,1297,80
20241030,095200,27807978,1297,1297,1297,1297,1773
20241030,095100,25508397,1298,1297,1298,1297,413
20241030,095000,24972735,1298,1298,1298,1298,10
20241030,094900,24959755,1298,1297,1298,1297,605
20241030,094800,24175065,1298,1297,1298,1297,787
20241030,094700,23154324,1297,1297,1297,1297,152
20241030,094600,22957180,1297,1297,1297,1297,5
20241030,094500,22950695,1297,1297,1297,1297,0
20241030,094400,22950695,1297,1297,1297,1297,37
20241030,094300,22902706,1297,1297,1297,1297,3
20241030,094200,22898815,1297,1297,1297,1297,1342
20241030,094100,21158241,1297,1295,1297,1295,7
20241030,094000,21149166,1297,1297,1297,1297,0
20241030,093900,21149166,1297,1295,1297,1295,44
20241030,093800,21092179,1295,1295,1295,1295,1
20241030,093700,21090884,1295,1295,1295,1295,1
20241030,093600,21089589,1297,1297,1297,1297,5
20241030,093500,21083104,1297,1297,1297,1297,5
20241030,093400,21076619,1297,1296,1297,1293,3209
20241030,093300,16923718,1296,1296,1296,1296,0
20241030,093200,16923718,1296,1293,1296,1291,3316
20241030,093100,12641978,1296,1296,1296,1296,6
20241030,093000,12634202,1292,1292,1292,1292,0
20241030,092900,12634202,1292,1292,1292,1292,0
20241030,092800,12634202,1292,1293,1293,1292,219
20241030,092700,12351082,1296,1296,1296,1296,1
20241030,092600,12349786,1293,1293,1293,1293,0
20241030,092500,12349786,1293,1293,1293,1293,19
20241030,092400,12325219,1293,1293,1293,1293,300
20241030,092300,11937319,1293,1296,1296,1293,2128
20241030,092200,9183027,1295,1295,1295,1295,30
20241030,092100,9144177,1296,1296,1296,1296,1170
20241030,092000,7627857,1296,1296,1296,1296,379
20241030,091900,7136673,1296,1296,1296,1296,50
20241030,091800,7071873,1296,1296,1296,1296,0
20241030,091700,7071873,1296,1296,1296,1296,0
20241030,091600,7071873,1296,1296,1296,1296,0
20241030,091500,7071873,1296,1296,1296,1296,960
20241030,091400,5827713,1297,1296,1297,1296,1095
20241030,091300,4408579,1296,1293,1296,1293,420
20241030,091200,3865143,1294,1295,1295,1294,153
20241030,091100,3667154,1295,1295,1295,1295,1
20241030,091000,3665859,1296,1296,1296,1296,0
20241030,090900,3665859,1296,1296,1296,1296,0
20241030,090800,3665859,1296,1296,1296,1296,3
20241030,090700,3661971,1295,1295,1295,1295,28
20241030,090600,3625711,1295,1295,1295,1294,707
20241030,090500,2710147,1293,1293,1293,1293,0
20241030,090400,2710147,1293,1293,1293,1293,62
20241030,090300,2629981,1292,1292,1292,1292,200
20241030,090200,2371581,1292,1293,1293,1292,9
20241030,090100,2359952,1293,1293,1293,1293,2
20241030,090000,2357366,1291,1291,1291,1291,1826