KissMeData/200230/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,203800,504970492,587,587,587,587,9018
20241028,203700,504970492,587,587,587,587,0
20241028,203600,504970492,587,587,587,587,0
20241028,203500,504970492,587,587,587,587,0
20241028,203400,504970492,587,587,587,587,0
20241028,203300,504970492,587,587,587,587,0
20241028,203200,504970492,587,587,587,587,0
20241028,203100,504970492,587,587,587,587,0
20241028,203000,504970492,587,587,587,587,0
20241028,202900,504970492,587,587,587,587,0
20241028,202800,504970492,587,587,587,587,0
20241028,202700,504970492,587,587,587,587,0
20241028,202600,504970492,587,587,587,587,0
20241028,202500,504970492,587,587,587,587,0
20241028,202400,504970492,587,587,587,587,0
20241028,202300,504970492,587,587,587,587,0
20241028,202200,504970492,587,587,587,587,0
20241028,202100,504970492,587,587,587,587,0
20241028,202000,504970492,587,587,587,587,0
20241028,201900,504970492,587,587,587,587,0
20241028,201800,504970492,587,587,587,587,0
20241028,201700,504970492,587,587,587,587,0
20241028,201600,504970492,587,587,587,587,0
20241028,201500,504970492,587,587,587,587,0
20241028,201400,504970492,587,587,587,587,0
20241028,201300,504970492,587,587,587,587,0
20241028,201200,504970492,587,587,587,587,0
20241028,201100,504970492,587,587,587,587,0
20241028,201000,504970492,587,587,587,587,0
20241028,200900,504970492,587,587,587,587,0
20241028,200800,504970492,587,587,587,587,9018
20241028,200700,504970492,587,587,587,587,0
20241028,200600,504970492,587,587,587,587,0
20241028,200500,504970492,587,587,587,587,0
20241028,200400,504970492,587,587,587,587,0
20241028,200300,504970492,587,587,587,587,0
20241028,200200,504970492,587,587,587,587,0
20241028,200100,504970492,587,587,587,587,0
20241028,200000,504970492,587,587,587,587,0
20241028,195900,504970492,587,587,587,587,0
20241028,195800,504970492,587,587,587,587,0
20241028,195700,504970492,587,587,587,587,0
20241028,195600,504970492,587,587,587,587,0
20241028,195500,504970492,587,587,587,587,0
20241028,195400,504970492,587,587,587,587,0
20241028,195300,504970492,587,587,587,587,0
20241028,195200,504970492,587,587,587,587,0
20241028,195100,504970492,587,587,587,587,0
20241028,195000,504970492,587,587,587,587,0
20241028,194900,504970492,587,587,587,587,0
20241028,194800,504970492,587,587,587,587,0
20241028,194700,504970492,587,587,587,587,0
20241028,194600,504970492,587,587,587,587,0
20241028,194500,504970492,587,587,587,587,0
20241028,194400,504970492,587,587,587,587,0
20241028,194300,504970492,587,587,587,587,0
20241028,194200,504970492,587,587,587,587,0
20241028,194100,504970492,587,587,587,587,0
20241028,194000,504970492,587,587,587,587,0
20241028,193900,504970492,587,587,587,587,0
20241028,193800,504970492,587,587,587,587,9018
20241028,193700,504970492,587,587,587,587,0
20241028,193600,504970492,587,587,587,587,0
20241028,193500,504970492,587,587,587,587,0
20241028,193400,504970492,587,587,587,587,0
20241028,193300,504970492,587,587,587,587,0
20241028,193200,504970492,587,587,587,587,0
20241028,193100,504970492,587,587,587,587,0
20241028,193000,504970492,587,587,587,587,0
20241028,192900,504970492,587,587,587,587,0
20241028,192800,504970492,587,587,587,587,0
20241028,192700,504970492,587,587,587,587,0
20241028,192600,504970492,587,587,587,587,0
20241028,192500,504970492,587,587,587,587,0
20241028,192400,504970492,587,587,587,587,0
20241028,192300,504970492,587,587,587,587,0
20241028,192200,504970492,587,587,587,587,0
20241028,192100,504970492,587,587,587,587,0
20241028,192000,504970492,587,587,587,587,0
20241028,191900,504970492,587,587,587,587,0
20241028,191800,504970492,587,587,587,587,0
20241028,191700,504970492,587,587,587,587,0
20241028,191600,504970492,587,587,587,587,0
20241028,191500,504970492,587,587,587,587,0
20241028,191400,504970492,587,587,587,587,0
20241028,191300,504970492,587,587,587,587,0
20241028,191200,504970492,587,587,587,587,0
20241028,191100,504970492,587,587,587,587,0
20241028,191000,504970492,587,587,587,587,0
20241028,190900,504970492,587,587,587,587,0
20241028,190800,504970492,587,587,587,587,9018
20241028,190700,504970492,587,587,587,587,0
20241028,190600,504970492,587,587,587,587,0
20241028,190500,504970492,587,587,587,587,0
20241028,190400,504970492,587,587,587,587,0
20241028,190300,504970492,587,587,587,587,0
20241028,190200,504970492,587,587,587,587,0
20241028,190100,504970492,587,587,587,587,0
20241028,190000,504970492,587,587,587,587,0
20241028,185900,504970492,587,587,587,587,0
20241028,185800,504970492,587,587,587,587,0
20241028,185700,504970492,587,587,587,587,0
20241028,185600,504970492,587,587,587,587,0
20241028,185500,504970492,587,587,587,587,0
20241028,185400,504970492,587,587,587,587,0
20241028,185300,504970492,587,587,587,587,0
20241028,185200,504970492,587,587,587,587,0
20241028,185100,504970492,587,587,587,587,0
20241028,185000,504970492,587,587,587,587,0
20241028,184900,504970492,587,587,587,587,0
20241028,184800,504970492,587,587,587,587,0
20241028,184700,504970492,587,587,587,587,0
20241028,184600,504970492,587,587,587,587,0
20241028,184500,504970492,587,587,587,587,0
20241028,184400,504970492,587,587,587,587,0
20241028,184300,504970492,587,587,587,587,0
20241028,184200,504970492,587,587,587,587,0
20241028,184100,504970492,587,587,587,587,0
20241028,184000,504970492,587,587,587,587,0
20241028,183900,504970492,587,587,587,587,0
20241028,183800,504970492,587,587,587,587,9018
20241028,183700,504970492,587,587,587,587,0
20241028,183600,504970492,587,587,587,587,0
20241028,183500,504970492,587,587,587,587,0
20241028,183400,504970492,587,587,587,587,0
20241028,183300,504970492,587,587,587,587,0
20241028,183200,504970492,587,587,587,587,0
20241028,183100,504970492,587,587,587,587,0
20241028,183000,504970492,587,587,587,587,0
20241028,182900,504970492,587,587,587,587,0
20241028,182800,504970492,587,587,587,587,0
20241028,182700,504970492,587,587,587,587,0
20241028,182600,504970492,587,587,587,587,0
20241028,182500,504970492,587,587,587,587,0
20241028,182400,504970492,587,587,587,587,0
20241028,182300,504970492,587,587,587,587,0
20241028,182200,504970492,587,587,587,587,0
20241028,182100,504970492,587,587,587,587,0
20241028,182000,504970492,587,587,587,587,0
20241028,181900,504970492,587,587,587,587,0
20241028,181800,504970492,587,587,587,587,0
20241028,181700,504970492,587,587,587,587,0
20241028,181600,504970492,587,587,587,587,0
20241028,181500,504970492,587,587,587,587,0
20241028,181400,504970492,587,587,587,587,0
20241028,181300,504970492,587,587,587,587,0
20241028,181200,504970492,587,587,587,587,0
20241028,181100,504970492,587,587,587,587,0
20241028,181000,504970492,587,587,587,587,0
20241028,180900,504970492,587,587,587,587,0
20241028,180800,504970492,587,587,587,587,9018
20241028,180700,504970492,587,587,587,587,0
20241028,180600,504970492,587,587,587,587,0
20241028,180500,504970492,587,587,587,587,0
20241028,180400,504970492,587,587,587,587,0
20241028,180300,504970492,587,587,587,587,0
20241028,180200,504970492,587,587,587,587,0
20241028,180100,504970492,587,587,587,587,0
20241028,180000,504970492,587,587,587,587,0
20241028,175900,504970492,587,587,587,587,0
20241028,175800,504970492,587,587,587,587,0
20241028,175700,504970492,587,587,587,587,0
20241028,175600,504970492,587,587,587,587,0
20241028,175500,504970492,587,587,587,587,0
20241028,175400,504970492,587,587,587,587,0
20241028,175300,504970492,587,587,587,587,0
20241028,175200,504970492,587,587,587,587,0
20241028,175100,504970492,587,587,587,587,0
20241028,175000,504970492,587,587,587,587,0
20241028,174900,504970492,587,587,587,587,0
20241028,174800,504970492,587,587,587,587,0
20241028,174700,504970492,587,587,587,587,0
20241028,174600,504970492,587,587,587,587,0
20241028,174500,504970492,587,587,587,587,0
20241028,174400,504970492,587,587,587,587,0
20241028,174300,504970492,587,587,587,587,0
20241028,174200,504970492,587,587,587,587,0
20241028,174100,504970492,587,587,587,587,0
20241028,174000,504970492,587,587,587,587,0
20241028,173900,504970492,587,587,587,587,0
20241028,173800,504970492,587,587,587,587,9018
20241028,173700,504970492,587,587,587,587,0
20241028,173600,504970492,587,587,587,587,0
20241028,173500,504970492,587,587,587,587,0
20241028,173400,504970492,587,587,587,587,0
20241028,173300,504970492,587,587,587,587,0
20241028,173200,504970492,587,587,587,587,0
20241028,173100,504970492,587,587,587,587,0
20241028,173000,504970492,587,587,587,587,0
20241028,172900,504970492,587,587,587,587,0
20241028,172800,504970492,587,587,587,587,0
20241028,172700,504970492,587,587,587,587,0
20241028,172600,504970492,587,587,587,587,0
20241028,172500,504970492,587,587,587,587,0
20241028,172400,504970492,587,587,587,587,0
20241028,172300,504970492,587,587,587,587,0
20241028,172200,504970492,587,587,587,587,0
20241028,172100,504970492,587,587,587,587,0
20241028,172000,504970492,587,587,587,587,0
20241028,171900,504970492,587,587,587,587,0
20241028,171800,504970492,587,587,587,587,0
20241028,171700,504970492,587,587,587,587,0
20241028,171600,504970492,587,587,587,587,0
20241028,171500,504970492,587,587,587,587,0
20241028,171400,504970492,587,587,587,587,0
20241028,171300,504970492,587,587,587,587,0
20241028,171200,504970492,587,587,587,587,0
20241028,171100,504970492,587,587,587,587,0
20241028,171000,504970492,587,587,587,587,0
20241028,170900,504970492,587,587,587,587,0
20241028,170800,504970492,587,587,587,587,9018
20241028,170700,504970492,587,587,587,587,0
20241028,170600,504970492,587,587,587,587,0
20241028,170500,504970492,587,587,587,587,0
20241028,170400,504970492,587,587,587,587,0
20241028,170300,504970492,587,587,587,587,0
20241028,170200,504970492,587,587,587,587,0
20241028,170100,504970492,587,587,587,587,0
20241028,170000,504970492,587,587,587,587,0
20241028,165900,504970492,587,587,587,587,0
20241028,165800,504970492,587,587,587,587,0
20241028,165700,504970492,587,587,587,587,0
20241028,165600,504970492,587,587,587,587,0
20241028,165500,504970492,587,587,587,587,0
20241028,165400,504970492,587,587,587,587,0
20241028,165300,504970492,587,587,587,587,0
20241028,165200,504970492,587,587,587,587,0
20241028,165100,504970492,587,587,587,587,0
20241028,165000,504970492,587,587,587,587,0
20241028,164900,504970492,587,587,587,587,0
20241028,164800,504970492,587,587,587,587,0
20241028,164700,504970492,587,587,587,587,0
20241028,164600,504970492,587,587,587,587,0
20241028,164500,504970492,587,587,587,587,0
20241028,164400,504970492,587,587,587,587,0
20241028,164300,504970492,587,587,587,587,0
20241028,164200,504970492,587,587,587,587,0
20241028,164100,504970492,587,587,587,587,0
20241028,164000,504970492,587,587,587,587,0
20241028,163900,504970492,587,587,587,587,0
20241028,163800,504970492,587,587,587,587,9018
20241028,163700,504970492,587,587,587,587,0
20241028,163600,504970492,587,587,587,587,0
20241028,163500,504970492,587,587,587,587,0
20241028,163400,504970492,587,587,587,587,0
20241028,163300,504970492,587,587,587,587,0
20241028,163200,504970492,587,587,587,587,0
20241028,163100,504970492,587,587,587,587,0
20241028,163000,504970492,587,587,587,587,0
20241028,162900,504970492,587,587,587,587,0
20241028,162800,504970492,587,587,587,587,0
20241028,162700,504970492,587,587,587,587,0
20241028,162600,504970492,587,587,587,587,0
20241028,162500,504970492,587,587,587,587,0
20241028,162400,504970492,587,587,587,587,0
20241028,162300,504970492,587,587,587,587,0
20241028,162200,504970492,587,587,587,587,0
20241028,162100,504970492,587,587,587,587,0
20241028,162000,504970492,587,587,587,587,0
20241028,161900,504970492,587,587,587,587,0
20241028,161800,504970492,587,587,587,587,0
20241028,161700,504970492,587,587,587,587,0
20241028,161600,504970492,587,587,587,587,0
20241028,161500,504970492,587,587,587,587,0
20241028,161400,504970492,587,587,587,587,0
20241028,161300,504970492,587,587,587,587,0
20241028,161200,504970492,587,587,587,587,0
20241028,161100,504970492,587,587,587,587,0
20241028,161000,504970492,587,587,587,587,0
20241028,160900,504970492,587,587,587,587,0
20241028,160800,504970492,587,587,587,587,9018
20241028,160700,504970492,587,587,587,587,0
20241028,160600,504970492,587,587,587,587,0
20241028,160500,504970492,587,587,587,587,0
20241028,160400,504970492,587,587,587,587,0
20241028,160300,504970492,587,587,587,587,0
20241028,160200,504970492,587,587,587,587,0
20241028,160100,504970492,587,587,587,587,0
20241028,160000,504970492,587,587,587,587,0
20241028,155900,504970492,587,587,587,587,0
20241028,155800,504970492,587,587,587,587,0
20241028,155700,504970492,587,587,587,587,0
20241028,155600,504970492,587,587,587,587,0
20241028,155500,504970492,587,587,587,587,0
20241028,155400,504970492,587,587,587,587,0
20241028,155300,504970492,587,587,587,587,0
20241028,155200,504970492,587,587,587,587,0
20241028,155100,504970492,587,587,587,587,0
20241028,155000,504970492,587,587,587,587,0
20241028,154900,504970492,587,587,587,587,0
20241028,154800,504970492,587,587,587,587,0
20241028,154700,504970492,587,587,587,587,0
20241028,154600,504970492,587,587,587,587,0
20241028,154500,504970492,587,587,587,587,0
20241028,154400,504970492,587,587,587,587,0
20241028,154300,504970492,587,587,587,587,0
20241028,154200,504970492,587,587,587,587,0
20241028,154100,504970492,587,587,587,587,0
20241028,154000,504970492,587,587,587,587,0
20241028,153900,504970492,587,587,587,587,0
20241028,153800,504970492,587,587,587,587,9018
20241028,153700,504970492,587,587,587,587,0
20241028,153600,504970492,587,587,587,587,0
20241028,153500,504970492,587,587,587,587,0
20241028,153400,504970492,587,587,587,587,0
20241028,153300,504970492,587,587,587,587,0
20241028,153200,504970492,587,587,587,587,0
20241028,153100,504970492,587,587,587,587,0
20241028,153000,504970492,587,587,587,587,9018
20241028,152900,499676926,586,586,586,586,0
20241028,152800,499676926,586,586,586,586,0
20241028,152700,499676926,586,586,586,586,0
20241028,152600,499676926,586,586,586,586,0
20241028,152500,499676926,586,586,586,586,0
20241028,152400,499676926,586,586,586,586,0
20241028,152300,499676926,586,586,586,586,0
20241028,152200,499676926,586,586,586,586,0
20241028,152100,499676926,586,586,586,586,0
20241028,152000,499676926,586,586,586,586,0
20241028,151900,499676926,586,586,586,586,0
20241028,151800,499676926,586,583,586,583,23
20241028,151700,499663514,586,583,586,583,198
20241028,151600,499547707,583,583,583,583,102
20241028,151500,499488241,585,585,585,585,0
20241028,151400,499488241,585,585,585,585,499
20241028,151300,499196326,585,585,585,585,1
20241028,151200,499195741,586,586,586,586,1
20241028,151100,499195155,583,583,583,583,1000
20241028,151000,498612155,583,583,583,583,62
20241028,150900,498576009,583,585,585,583,2971
20241028,150800,496841805,586,586,586,585,2962
20241028,150700,495108978,586,586,586,586,4495
20241028,150600,492474908,586,586,586,586,5
20241028,150500,492471978,587,588,588,587,1366
20241028,150400,491668774,588,585,588,585,1529
20241028,150300,490773093,584,584,584,584,967
20241028,150200,490208365,584,584,584,584,221
20241028,150100,490079301,584,584,584,584,2766
20241028,150000,488463957,584,584,584,584,1
20241028,145900,488463373,584,584,584,584,100
20241028,145800,488404973,583,582,583,582,4751
20241028,145700,485636380,582,582,582,582,10
20241028,145600,485630560,580,580,580,580,0
20241028,145500,485630560,580,580,580,580,19
20241028,145400,485619540,580,580,580,580,0
20241028,145300,485619540,580,580,580,580,0
20241028,145200,485619540,580,580,582,580,9713
20241028,145100,479982972,580,580,580,580,0
20241028,145000,479982972,580,580,580,580,0
20241028,144900,479982972,580,580,580,580,1
20241028,144800,479982392,580,580,580,580,0
20241028,144700,479982392,580,580,580,580,0
20241028,144600,479982392,580,580,580,580,31
20241028,144500,479964412,580,580,580,580,0
20241028,144400,479964412,580,580,580,580,78
20241028,144300,479919172,580,580,580,580,0
20241028,144200,479919172,580,581,581,580,266
20241028,144100,479764891,580,580,580,580,2
20241028,144000,479763731,580,580,580,580,76
20241028,143900,479719651,580,580,580,580,158
20241028,143800,479628011,580,580,580,580,0
20241028,143700,479628011,580,580,580,580,461
20241028,143600,479360631,580,580,580,580,0
20241028,143500,479360631,580,580,580,580,2500
20241028,143400,477910631,580,580,580,580,900
20241028,143300,477388631,580,580,580,580,800
20241028,143200,476924631,580,580,580,580,1000
20241028,143100,476344631,580,580,580,580,2002
20241028,143000,475183471,577,577,580,577,949
20241028,142900,474635379,580,577,580,577,1001
20241028,142800,474057799,580,580,580,580,1
20241028,142700,474057219,577,577,577,577,0
20241028,142600,474057219,577,577,577,577,0
20241028,142500,474057219,577,580,580,577,381
20241028,142400,473837379,581,577,581,577,321
20241028,142300,473652158,580,579,580,579,111
20241028,142200,473587788,577,581,581,577,550
20241028,142100,473269638,581,581,581,581,0
20241028,142000,473269638,581,581,581,581,0
20241028,141900,473269638,581,581,581,581,0
20241028,141800,473269638,581,581,581,581,172
20241028,141700,473169706,581,580,581,580,70
20241028,141600,473129105,580,580,580,580,0
20241028,141500,473129105,580,580,581,580,3
20241028,141400,473127364,579,579,579,579,79
20241028,141300,473081623,579,579,579,579,0
20241028,141200,473081623,579,579,579,579,1
20241028,141100,473081044,573,574,574,573,209
20241028,141000,472961277,575,575,575,575,288
20241028,140900,472795677,576,576,576,576,1
20241028,140800,472795101,578,578,578,578,1
20241028,140700,472794523,579,578,579,573,1780
20241028,140600,471766967,580,580,580,580,0
20241028,140500,471766967,580,580,580,579,102
20241028,140400,471707907,581,581,581,581,100
20241028,140300,471649807,581,581,581,581,10
20241028,140200,471643997,581,581,581,581,0
20241028,140100,471643997,581,581,581,581,1
20241028,140000,471643416,578,578,578,578,1000
20241028,135900,471065416,578,582,582,578,1393
20241028,135800,470256514,583,582,583,582,10
20241028,135700,470250693,581,581,581,581,838
20241028,135600,469763815,581,581,581,581,0
20241028,135500,469763815,581,582,582,581,2
20241028,135400,469762652,577,577,577,577,500
20241028,135300,469474152,578,578,578,578,4355
20241028,135200,466956962,578,580,580,578,1786
20241028,135100,465923390,585,585,585,585,0
20241028,135000,465923390,585,585,585,585,22
20241028,134900,465910520,584,584,584,584,1012
20241028,134800,465319512,584,584,584,584,0
20241028,134700,465319512,584,584,584,583,167
20241028,134600,465221985,584,584,584,584,300
20241028,134500,465046785,584,582,584,582,2430
20241028,134400,463628303,582,580,582,580,10000
20241028,134300,457809863,582,580,582,580,12696
20241028,134200,450436426,580,574,580,574,9967
20241028,134100,444693079,574,570,574,570,68656
20241028,134000,405554218,570,570,570,570,355
20241028,133900,405351868,570,568,570,568,28266
20241028,133800,389264197,567,567,567,567,0
20241028,133700,389264197,567,567,567,567,500
20241028,133600,388980697,567,567,567,567,0
20241028,133500,388980697,567,567,568,567,428
20241028,133400,388737797,568,566,568,566,103
20241028,133300,388679495,568,566,568,566,701
20241028,133200,388282727,567,567,567,567,0
20241028,133100,388282727,567,568,568,567,1747
20241028,133000,387292105,569,569,569,569,0
20241028,132900,387292105,569,569,569,569,10
20241028,132800,387286415,569,567,569,567,755
20241028,132700,386857630,569,567,569,567,51
20241028,132600,386828711,567,567,567,567,0
20241028,132500,386828711,567,567,567,567,2
20241028,132400,386827577,570,570,570,570,0
20241028,132300,386827577,570,570,570,570,8
20241028,132200,386823017,570,569,570,569,100
20241028,132100,386766027,570,570,570,570,0
20241028,132000,386766027,570,570,570,570,5000
20241028,131900,383916027,570,570,570,570,4
20241028,131800,383913747,567,567,567,567,24
20241028,131700,383900139,570,570,570,567,11151
20241028,131600,377573955,570,570,570,570,0
20241028,131500,377573955,570,570,570,570,0
20241028,131400,377573955,570,570,570,570,2166
20241028,131300,376339335,570,570,570,570,10
20241028,131200,376333635,567,567,567,567,1
20241028,131100,376333068,568,570,570,568,2403
20241028,131000,374968149,570,570,570,570,10
20241028,130900,374962449,570,570,570,570,0
20241028,130800,374962449,570,570,570,569,7371
20241028,130700,370763996,573,573,573,573,12
20241028,130600,370757120,570,570,570,570,0
20241028,130500,370757120,570,570,570,570,0
20241028,130400,370757120,570,570,570,570,0
20241028,130300,370757120,570,570,570,570,4
20241028,130200,370754840,573,573,573,573,0
20241028,130100,370754840,573,573,573,573,0
20241028,130000,370754840,573,573,573,573,0
20241028,125900,370754840,573,573,573,573,0
20241028,125800,370754840,573,573,573,573,0
20241028,125700,370754840,573,573,573,573,0
20241028,125600,370754840,573,573,573,573,0
20241028,125500,370754840,573,573,573,573,0
20241028,125400,370754840,573,573,573,573,0
20241028,125300,370754840,573,573,573,573,1
20241028,125200,370754267,570,571,571,570,2627
20241028,125100,369256846,573,573,573,573,0
20241028,125000,369256846,573,573,573,573,31
20241028,124900,369239083,574,574,574,574,0
20241028,124800,369239083,574,574,574,574,0
20241028,124700,369239083,574,574,574,574,0
20241028,124600,369239083,574,574,574,574,70
20241028,124500,369198903,571,574,574,571,25
20241028,124400,369184556,574,574,574,574,15
20241028,124300,369175946,574,574,574,574,0
20241028,124200,369175946,574,574,574,574,202
20241028,124100,369059998,574,574,574,574,0
20241028,124000,369059998,574,574,574,574,0
20241028,123900,369059998,574,574,574,574,10
20241028,123800,369054258,573,573,573,573,30
20241028,123700,369037068,574,574,574,574,0
20241028,123600,369037068,574,574,574,574,51
20241028,123500,369007794,573,573,573,573,120
20241028,123400,368939034,573,573,573,573,162
20241028,123300,368846208,573,574,574,573,501
20241028,123200,368559134,574,574,574,569,142
20241028,123100,368478326,574,574,574,574,0
20241028,123000,368478326,574,574,574,574,0
20241028,122900,368478326,574,574,574,574,20
20241028,122800,368466846,574,574,574,574,1
20241028,122700,368466272,574,574,574,569,146
20241028,122600,368382842,574,574,574,574,0
20241028,122500,368382842,574,574,574,574,0
20241028,122400,368382842,574,573,574,573,524
20241028,122300,368082353,574,574,574,574,27
20241028,122200,368066855,574,574,574,574,5
20241028,122100,368063985,575,575,575,575,353
20241028,122000,367861010,575,575,575,575,2
20241028,121900,367859860,575,573,575,570,13438
20241028,121800,360187724,575,575,575,575,0
20241028,121700,360187724,575,575,575,575,0
20241028,121600,360187724,575,573,575,573,74
20241028,121500,360145320,572,572,572,572,0
20241028,121400,360145320,572,573,573,572,1238
20241028,121300,359435954,575,575,575,575,1
20241028,121200,359435379,573,573,573,573,0
20241028,121100,359435379,573,573,573,573,0
20241028,121000,359435379,573,573,573,573,0
20241028,120900,359435379,573,573,573,573,1000
20241028,120800,358862379,575,575,575,575,0
20241028,120700,358862379,575,575,575,575,0
20241028,120600,358862379,575,575,575,575,0
20241028,120500,358862379,575,575,575,575,0
20241028,120400,358862379,575,575,575,575,0
20241028,120300,358862379,575,575,575,575,1
20241028,120200,358861804,572,575,575,572,4372
20241028,120100,356360676,575,575,575,575,0
20241028,120000,356360676,575,575,575,575,0
20241028,115900,356360676,575,575,575,575,0
20241028,115800,356360676,575,575,575,575,0
20241028,115700,356360676,575,575,575,575,0
20241028,115600,356360676,575,575,575,575,0
20241028,115500,356360676,575,575,575,575,0
20241028,115400,356360676,575,575,575,575,0
20241028,115300,356360676,575,575,575,575,0
20241028,115200,356360676,575,575,575,575,3333
20241028,115100,354444201,575,575,575,575,0
20241028,115000,354444201,575,575,575,575,1
20241028,114900,354443626,574,574,574,574,1
20241028,114800,354443052,574,574,574,574,0
20241028,114700,354443052,574,574,574,574,0
20241028,114600,354443052,574,574,574,574,50
20241028,114500,354414352,575,575,575,575,0
20241028,114400,354414352,575,575,575,575,5
20241028,114300,354411477,575,575,575,575,0
20241028,114200,354411477,575,575,575,575,0
20241028,114100,354411477,575,575,575,575,1
20241028,114000,354410902,574,574,574,574,0
20241028,113900,354410902,574,574,574,574,1378
20241028,113800,353619930,574,574,574,574,71
20241028,113700,353579176,574,574,574,574,3
20241028,113600,353577454,574,574,574,574,0
20241028,113500,353577454,574,574,574,574,0
20241028,113400,353577454,574,574,574,574,50
20241028,113300,353548754,574,574,574,574,0
20241028,113200,353548754,574,574,574,574,0
20241028,113100,353548754,574,574,574,574,0
20241028,113000,353548754,574,574,574,574,0
20241028,112900,353548754,574,574,574,574,0
20241028,112800,353548754,574,574,574,574,1
20241028,112700,353548180,571,571,571,571,2500
20241028,112600,352120680,574,574,574,574,10
20241028,112500,352114940,574,574,574,574,0
20241028,112400,352114940,574,574,574,574,0
20241028,112300,352114940,574,574,574,574,0
20241028,112200,352114940,574,574,574,574,1
20241028,112100,352114366,574,574,574,574,0
20241028,112000,352114366,574,574,574,574,1100
20241028,111900,351482966,574,571,574,570,7474
20241028,111800,347214591,570,570,570,570,0
20241028,111700,347214591,570,570,570,570,0
20241028,111600,347214591,570,570,570,570,4
20241028,111500,347212311,570,572,572,570,6541
20241028,111400,343476608,572,572,572,572,0
20241028,111300,343476608,572,572,572,572,0
20241028,111200,343476608,572,573,573,572,293
20241028,111100,343308950,575,575,575,575,0
20241028,111000,343308950,575,575,575,575,0
20241028,110900,343308950,575,575,575,575,0
20241028,110800,343308950,575,575,575,575,0
20241028,110700,343308950,575,575,575,575,0
20241028,110600,343308950,575,575,575,575,0
20241028,110500,343308950,575,575,575,575,1
20241028,110400,343308375,573,573,573,573,0
20241028,110300,343308375,573,575,575,573,2678
20241028,110200,341771869,575,575,575,575,120
20241028,110100,341702869,575,575,575,575,174
20241028,110000,341602819,574,574,574,574,1
20241028,105900,341602245,574,574,574,574,0
20241028,105800,341602245,574,574,574,574,0
20241028,105700,341602245,574,574,574,574,10
20241028,105600,341596505,575,575,575,575,4
20241028,105500,341594205,575,574,575,574,4
20241028,105400,341591908,575,575,575,575,1
20241028,105300,341591333,573,573,573,573,194
20241028,105200,341480171,575,575,575,575,0
20241028,105100,341480171,575,575,575,575,0
20241028,105000,341480171,575,575,575,575,0
20241028,104900,341480171,575,575,575,575,0
20241028,104800,341480171,575,575,575,575,0
20241028,104700,341480171,575,575,575,575,1
20241028,104600,341479596,571,571,571,571,0
20241028,104500,341479596,571,571,571,571,0
20241028,104400,341479596,571,573,573,571,165
20241028,104300,341385218,575,575,575,575,1100
20241028,104200,340752718,575,575,575,575,86
20241028,104100,340703268,572,572,572,572,100
20241028,104000,340646068,572,572,572,572,525
20241028,103900,340345768,572,572,572,572,0
20241028,103800,340345768,572,572,572,572,0
20241028,103700,340345768,572,572,572,572,10
20241028,103600,340340048,572,572,572,572,18
20241028,103500,340329752,572,572,572,572,120
20241028,103400,340261112,572,572,572,572,10
20241028,103300,340255392,572,574,574,572,403
20241028,103200,340024476,574,574,574,574,0
20241028,103100,340024476,574,574,574,574,0
20241028,103000,340024476,574,574,574,574,1
20241028,102900,340023902,572,573,573,572,103
20241028,102800,339964886,574,574,574,574,1
20241028,102700,339964312,572,576,576,572,389
20241028,102600,339741484,576,570,576,570,83
20241028,102500,339694156,570,579,579,567,64751
20241028,102400,302723530,583,583,583,583,0
20241028,102300,302723530,583,583,583,583,0
20241028,102200,302723530,583,583,583,583,0
20241028,102100,302723530,583,580,583,579,4242
20241028,102000,300265162,580,583,583,580,960
20241028,101900,299708221,581,581,581,581,1000
20241028,101800,299127221,583,583,583,581,2253
20241028,101700,297814933,584,584,584,584,11044
20241028,101600,291365237,584,584,584,584,200
20241028,101500,291248437,589,588,589,588,300
20241028,101400,291072003,588,588,588,588,14
20241028,101300,291063771,588,588,588,588,2
20241028,101200,291062595,588,584,588,584,44
20241028,101100,291036823,589,588,589,588,2
20241028,101000,291035646,589,589,589,589,1
20241028,100900,291035057,587,584,587,584,11001
20241028,100800,284579042,584,583,584,583,2
20241028,100700,284577875,583,583,583,583,122
20241028,100600,284506749,584,584,584,584,354
20241028,100500,284300013,584,585,585,584,143
20241028,100400,284216380,587,587,587,587,3
20241028,100300,284214619,587,587,587,587,4
20241028,100200,284212271,584,585,586,584,31
20241028,100100,284194146,586,586,586,586,1
20241028,100000,284193560,587,587,587,587,0
20241028,095900,284193560,587,587,587,587,0
20241028,095800,284193560,587,587,587,587,6
20241028,095700,284190038,587,587,587,587,0
20241028,095600,284190038,587,587,587,587,1
20241028,095500,284189451,584,583,584,582,1680
20241028,095400,283209798,584,584,584,584,530
20241028,095300,282900278,584,583,584,583,142
20241028,095200,282817392,584,585,585,584,294
20241028,095100,282645582,585,588,588,585,10507
20241028,095000,276486847,588,590,590,588,23
20241028,094900,276473303,591,591,591,591,0
20241028,094800,276473303,591,591,591,591,0
20241028,094700,276473303,591,592,592,591,163
20241028,094600,276376819,592,593,593,589,5121
20241028,094500,273358121,593,591,593,591,10185
20241028,094400,267338619,591,589,591,589,4033
20241028,094300,264962170,590,588,590,588,8917
20241028,094200,259710055,588,587,588,587,6683
20241028,094100,255786504,587,586,587,586,710
20241028,094000,255370433,583,586,586,583,27
20241028,093900,255354662,587,587,587,587,5003
20241028,093800,252417901,583,587,587,583,5093
20241028,093700,249428322,587,584,587,582,3113
20241028,093600,247615177,585,587,587,585,6894
20241028,093500,243575295,588,588,588,588,300
20241028,093400,243398895,586,587,588,586,1614
20241028,093300,242451570,588,590,590,588,9523
20241028,093200,236843516,592,592,592,592,1
20241028,093100,236842924,594,594,594,594,0
20241028,093000,236842924,594,589,595,589,16453
20241028,092900,227124103,589,588,589,586,12444
20241028,092800,219827487,588,588,588,588,1710
20241028,092700,218822007,589,588,589,588,393
20241028,092600,218590679,588,588,588,588,2104
20241028,092500,217353527,588,588,588,587,553
20241028,092400,217028863,588,589,589,586,96
20241028,092300,216972411,590,589,590,589,1771
20241028,092200,215927568,589,586,589,586,1830
20241028,092100,214850460,585,583,585,579,10986
20241028,092000,208456605,583,583,583,583,1325
20241028,091900,207684130,589,589,589,583,3854
20241028,091800,205435703,584,584,590,584,962
20241028,091700,204870608,587,591,591,584,18424
20241028,091600,194065718,588,591,591,588,7510
20241028,091500,189649827,588,593,594,588,83
20241028,091400,189601000,587,590,590,587,3084
20241028,091300,187786615,588,592,597,588,11054
20241028,091200,181283778,593,594,605,593,20981
20241028,091100,168666524,594,589,594,588,4196
20241028,091000,166183684,588,590,593,587,2455
20241028,090900,164738369,594,591,594,587,3235
20241028,090800,162820140,590,583,595,570,7866
20241028,090700,158262480,583,601,604,583,28144
20241028,090600,141573116,601,607,607,598,41409
20241028,090500,116668892,606,601,606,599,42346
20241028,090400,91174007,603,593,603,592,29592
20241028,090300,73541946,592,606,611,592,62596
20241028,090200,35679877,598,572,608,572,47762
20241028,090100,7490253,572,567,572,567,1365
20241028,090000,6710768,570,570,570,566,11779