KissMeData/065650/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,194400,709004904,1213,1213,1213,1213,4881
20241029,194300,709004904,1213,1213,1213,1213,0
20241029,194200,709004904,1213,1213,1213,1213,0
20241029,194100,709004904,1213,1213,1213,1213,0
20241029,194000,709004904,1213,1213,1213,1213,0
20241029,193900,709004904,1213,1213,1213,1213,0
20241029,193800,709004904,1213,1213,1213,1213,0
20241029,193700,709004904,1213,1213,1213,1213,0
20241029,193600,709004904,1213,1213,1213,1213,0
20241029,193500,709004904,1213,1213,1213,1213,0
20241029,193400,709004904,1213,1213,1213,1213,0
20241029,193300,709004904,1213,1213,1213,1213,0
20241029,193200,709004904,1213,1213,1213,1213,0
20241029,193100,709004904,1213,1213,1213,1213,0
20241029,193000,709004904,1213,1213,1213,1213,0
20241029,192900,709004904,1213,1213,1213,1213,0
20241029,192800,709004904,1213,1213,1213,1213,0
20241029,192700,709004904,1213,1213,1213,1213,0
20241029,192600,709004904,1213,1213,1213,1213,0
20241029,192500,709004904,1213,1213,1213,1213,0
20241029,192400,709004904,1213,1213,1213,1213,0
20241029,192300,709004904,1213,1213,1213,1213,0
20241029,192200,709004904,1213,1213,1213,1213,0
20241029,192100,709004904,1213,1213,1213,1213,0
20241029,192000,709004904,1213,1213,1213,1213,0
20241029,191900,709004904,1213,1213,1213,1213,0
20241029,191800,709004904,1213,1213,1213,1213,0
20241029,191700,709004904,1213,1213,1213,1213,0
20241029,191600,709004904,1213,1213,1213,1213,0
20241029,191500,709004904,1213,1213,1213,1213,0
20241029,191400,709004904,1213,1213,1213,1213,4881
20241029,191300,709004904,1213,1213,1213,1213,0
20241029,191200,709004904,1213,1213,1213,1213,0
20241029,191100,709004904,1213,1213,1213,1213,0
20241029,191000,709004904,1213,1213,1213,1213,0
20241029,190900,709004904,1213,1213,1213,1213,0
20241029,190800,709004904,1213,1213,1213,1213,0
20241029,190700,709004904,1213,1213,1213,1213,0
20241029,190600,709004904,1213,1213,1213,1213,0
20241029,190500,709004904,1213,1213,1213,1213,0
20241029,190400,709004904,1213,1213,1213,1213,0
20241029,190300,709004904,1213,1213,1213,1213,0
20241029,190200,709004904,1213,1213,1213,1213,0
20241029,190100,709004904,1213,1213,1213,1213,0
20241029,190000,709004904,1213,1213,1213,1213,0
20241029,185900,709004904,1213,1213,1213,1213,0
20241029,185800,709004904,1213,1213,1213,1213,0
20241029,185700,709004904,1213,1213,1213,1213,0
20241029,185600,709004904,1213,1213,1213,1213,0
20241029,185500,709004904,1213,1213,1213,1213,0
20241029,185400,709004904,1213,1213,1213,1213,0
20241029,185300,709004904,1213,1213,1213,1213,0
20241029,185200,709004904,1213,1213,1213,1213,0
20241029,185100,709004904,1213,1213,1213,1213,0
20241029,185000,709004904,1213,1213,1213,1213,0
20241029,184900,709004904,1213,1213,1213,1213,0
20241029,184800,709004904,1213,1213,1213,1213,0
20241029,184700,709004904,1213,1213,1213,1213,0
20241029,184600,709004904,1213,1213,1213,1213,0
20241029,184500,709004904,1213,1213,1213,1213,0
20241029,184400,709004904,1213,1213,1213,1213,4881
20241029,184300,709004904,1213,1213,1213,1213,0
20241029,184200,709004904,1213,1213,1213,1213,0
20241029,184100,709004904,1213,1213,1213,1213,0
20241029,184000,709004904,1213,1213,1213,1213,0
20241029,183900,709004904,1213,1213,1213,1213,0
20241029,183800,709004904,1213,1213,1213,1213,0
20241029,183700,709004904,1213,1213,1213,1213,0
20241029,183600,709004904,1213,1213,1213,1213,0
20241029,183500,709004904,1213,1213,1213,1213,0
20241029,183400,709004904,1213,1213,1213,1213,0
20241029,183300,709004904,1213,1213,1213,1213,0
20241029,183200,709004904,1213,1213,1213,1213,0
20241029,183100,709004904,1213,1213,1213,1213,0
20241029,183000,709004904,1213,1213,1213,1213,0
20241029,182900,709004904,1213,1213,1213,1213,0
20241029,182800,709004904,1213,1213,1213,1213,0
20241029,182700,709004904,1213,1213,1213,1213,0
20241029,182600,709004904,1213,1213,1213,1213,0
20241029,182500,709004904,1213,1213,1213,1213,0
20241029,182400,709004904,1213,1213,1213,1213,0
20241029,182300,709004904,1213,1213,1213,1213,0
20241029,182200,709004904,1213,1213,1213,1213,0
20241029,182100,709004904,1213,1213,1213,1213,0
20241029,182000,709004904,1213,1213,1213,1213,0
20241029,181900,709004904,1213,1213,1213,1213,0
20241029,181800,709004904,1213,1213,1213,1213,0
20241029,181700,709004904,1213,1213,1213,1213,0
20241029,181600,709004904,1213,1213,1213,1213,0
20241029,181500,709004904,1213,1213,1213,1213,0
20241029,181400,709004904,1213,1213,1213,1213,4881
20241029,181300,709004904,1213,1213,1213,1213,0
20241029,181200,709004904,1213,1213,1213,1213,0
20241029,181100,709004904,1213,1213,1213,1213,0
20241029,181000,709004904,1213,1213,1213,1213,0
20241029,180900,709004904,1213,1213,1213,1213,0
20241029,180800,709004904,1213,1213,1213,1213,0
20241029,180700,709004904,1213,1213,1213,1213,0
20241029,180600,709004904,1213,1213,1213,1213,0
20241029,180500,709004904,1213,1213,1213,1213,0
20241029,180400,709004904,1213,1213,1213,1213,0
20241029,180300,709004904,1213,1213,1213,1213,0
20241029,180200,709004904,1213,1213,1213,1213,0
20241029,180100,709004904,1213,1213,1213,1213,0
20241029,180000,709004904,1213,1213,1213,1213,0
20241029,175900,709004904,1213,1213,1213,1213,0
20241029,175800,709004904,1213,1213,1213,1213,0
20241029,175700,709004904,1213,1213,1213,1213,0
20241029,175600,709004904,1213,1213,1213,1213,0
20241029,175500,709004904,1213,1213,1213,1213,0
20241029,175400,709004904,1213,1213,1213,1213,0
20241029,175300,709004904,1213,1213,1213,1213,0
20241029,175200,709004904,1213,1213,1213,1213,0
20241029,175100,709004904,1213,1213,1213,1213,0
20241029,175000,709004904,1213,1213,1213,1213,0
20241029,174900,709004904,1213,1213,1213,1213,0
20241029,174800,709004904,1213,1213,1213,1213,0
20241029,174700,709004904,1213,1213,1213,1213,0
20241029,174600,709004904,1213,1213,1213,1213,0
20241029,174500,709004904,1213,1213,1213,1213,0
20241029,174400,709004904,1213,1213,1213,1213,4881
20241029,174300,709004904,1213,1213,1213,1213,0
20241029,174200,709004904,1213,1213,1213,1213,0
20241029,174100,709004904,1213,1213,1213,1213,0
20241029,174000,709004904,1213,1213,1213,1213,0
20241029,173900,709004904,1213,1213,1213,1213,0
20241029,173800,709004904,1213,1213,1213,1213,0
20241029,173700,709004904,1213,1213,1213,1213,0
20241029,173600,709004904,1213,1213,1213,1213,0
20241029,173500,709004904,1213,1213,1213,1213,0
20241029,173400,709004904,1213,1213,1213,1213,0
20241029,173300,709004904,1213,1213,1213,1213,0
20241029,173200,709004904,1213,1213,1213,1213,0
20241029,173100,709004904,1213,1213,1213,1213,0
20241029,173000,709004904,1213,1213,1213,1213,0
20241029,172900,709004904,1213,1213,1213,1213,0
20241029,172800,709004904,1213,1213,1213,1213,0
20241029,172700,709004904,1213,1213,1213,1213,0
20241029,172600,709004904,1213,1213,1213,1213,0
20241029,172500,709004904,1213,1213,1213,1213,0
20241029,172400,709004904,1213,1213,1213,1213,0
20241029,172300,709004904,1213,1213,1213,1213,0
20241029,172200,709004904,1213,1213,1213,1213,0
20241029,172100,709004904,1213,1213,1213,1213,0
20241029,172000,709004904,1213,1213,1213,1213,0
20241029,171900,709004904,1213,1213,1213,1213,0
20241029,171800,709004904,1213,1213,1213,1213,0
20241029,171700,709004904,1213,1213,1213,1213,0
20241029,171600,709004904,1213,1213,1213,1213,0
20241029,171500,709004904,1213,1213,1213,1213,0
20241029,171400,709004904,1213,1213,1213,1213,4881
20241029,171300,709004904,1213,1213,1213,1213,0
20241029,171200,709004904,1213,1213,1213,1213,0
20241029,171100,709004904,1213,1213,1213,1213,0
20241029,171000,709004904,1213,1213,1213,1213,0
20241029,170900,709004904,1213,1213,1213,1213,0
20241029,170800,709004904,1213,1213,1213,1213,0
20241029,170700,709004904,1213,1213,1213,1213,0
20241029,170600,709004904,1213,1213,1213,1213,0
20241029,170500,709004904,1213,1213,1213,1213,0
20241029,170400,709004904,1213,1213,1213,1213,0
20241029,170300,709004904,1213,1213,1213,1213,0
20241029,170200,709004904,1213,1213,1213,1213,0
20241029,170100,709004904,1213,1213,1213,1213,0
20241029,170000,709004904,1213,1213,1213,1213,0
20241029,165900,709004904,1213,1213,1213,1213,0
20241029,165800,709004904,1213,1213,1213,1213,0
20241029,165700,709004904,1213,1213,1213,1213,0
20241029,165600,709004904,1213,1213,1213,1213,0
20241029,165500,709004904,1213,1213,1213,1213,0
20241029,165400,709004904,1213,1213,1213,1213,0
20241029,165300,709004904,1213,1213,1213,1213,0
20241029,165200,709004904,1213,1213,1213,1213,0
20241029,165100,709004904,1213,1213,1213,1213,0
20241029,165000,709004904,1213,1213,1213,1213,0
20241029,164900,709004904,1213,1213,1213,1213,0
20241029,164800,709004904,1213,1213,1213,1213,0
20241029,164700,709004904,1213,1213,1213,1213,0
20241029,164600,709004904,1213,1213,1213,1213,0
20241029,164500,709004904,1213,1213,1213,1213,0
20241029,164400,709004904,1213,1213,1213,1213,4881
20241029,164300,709004904,1213,1213,1213,1213,0
20241029,164200,709004904,1213,1213,1213,1213,0
20241029,164100,709004904,1213,1213,1213,1213,0
20241029,164000,709004904,1213,1213,1213,1213,0
20241029,163900,709004904,1213,1213,1213,1213,0
20241029,163800,709004904,1213,1213,1213,1213,0
20241029,163700,709004904,1213,1213,1213,1213,0
20241029,163600,709004904,1213,1213,1213,1213,0
20241029,163500,709004904,1213,1213,1213,1213,0
20241029,163400,709004904,1213,1213,1213,1213,0
20241029,163300,709004904,1213,1213,1213,1213,0
20241029,163200,709004904,1213,1213,1213,1213,0
20241029,163100,709004904,1213,1213,1213,1213,0
20241029,163000,709004904,1213,1213,1213,1213,0
20241029,162900,709004904,1213,1213,1213,1213,0
20241029,162800,709004904,1213,1213,1213,1213,0
20241029,162700,709004904,1213,1213,1213,1213,0
20241029,162600,709004904,1213,1213,1213,1213,0
20241029,162500,709004904,1213,1213,1213,1213,0
20241029,162400,709004904,1213,1213,1213,1213,0
20241029,162300,709004904,1213,1213,1213,1213,0
20241029,162200,709004904,1213,1213,1213,1213,0
20241029,162100,709004904,1213,1213,1213,1213,0
20241029,162000,709004904,1213,1213,1213,1213,0
20241029,161900,709004904,1213,1213,1213,1213,0
20241029,161800,709004904,1213,1213,1213,1213,0
20241029,161700,709004904,1213,1213,1213,1213,0
20241029,161600,709004904,1213,1213,1213,1213,0
20241029,161500,709004904,1213,1213,1213,1213,0
20241029,161400,709004904,1213,1213,1213,1213,4881
20241029,161300,709004904,1213,1213,1213,1213,0
20241029,161200,709004904,1213,1213,1213,1213,0
20241029,161100,709004904,1213,1213,1213,1213,0
20241029,161000,709004904,1213,1213,1213,1213,0
20241029,160900,709004904,1213,1213,1213,1213,0
20241029,160800,709004904,1213,1213,1213,1213,0
20241029,160700,709004904,1213,1213,1213,1213,0
20241029,160600,709004904,1213,1213,1213,1213,0
20241029,160500,709004904,1213,1213,1213,1213,0
20241029,160400,709004904,1213,1213,1213,1213,0
20241029,160300,709004904,1213,1213,1213,1213,0
20241029,160200,709004904,1213,1213,1213,1213,0
20241029,160100,709004904,1213,1213,1213,1213,0
20241029,160000,709004904,1213,1213,1213,1213,0
20241029,155900,709004904,1213,1213,1213,1213,0
20241029,155800,709004904,1213,1213,1213,1213,0
20241029,155700,709004904,1213,1213,1213,1213,0
20241029,155600,709004904,1213,1213,1213,1213,0
20241029,155500,709004904,1213,1213,1213,1213,0
20241029,155400,709004904,1213,1213,1213,1213,0
20241029,155300,709004904,1213,1213,1213,1213,0
20241029,155200,709004904,1213,1213,1213,1213,0
20241029,155100,709004904,1213,1213,1213,1213,0
20241029,155000,709004904,1213,1213,1213,1213,0
20241029,154900,709004904,1213,1213,1213,1213,0
20241029,154800,709004904,1213,1213,1213,1213,0
20241029,154700,709004904,1213,1213,1213,1213,0
20241029,154600,709004904,1213,1213,1213,1213,0
20241029,154500,709004904,1213,1213,1213,1213,0
20241029,154400,709004904,1213,1213,1213,1213,4881
20241029,154300,709004904,1213,1213,1213,1213,0
20241029,154200,709004904,1213,1213,1213,1213,0
20241029,154100,709004904,1213,1213,1213,1213,0
20241029,154000,709004904,1213,1213,1213,1213,0
20241029,153900,709004904,1213,1213,1213,1213,0
20241029,153800,709004904,1213,1213,1213,1213,0
20241029,153700,709004904,1213,1213,1213,1213,0
20241029,153600,709004904,1213,1213,1213,1213,0
20241029,153500,709004904,1213,1213,1213,1213,0
20241029,153400,709004904,1213,1213,1213,1213,0
20241029,153300,709004904,1213,1213,1213,1213,0
20241029,153200,709004904,1213,1213,1213,1213,0
20241029,153100,709004904,1213,1213,1213,1213,0
20241029,153000,709004904,1213,1213,1213,1213,4881
20241029,152900,703084251,1212,1212,1212,1212,0
20241029,152800,703084251,1212,1212,1212,1212,0
20241029,152700,703084251,1212,1212,1212,1212,0
20241029,152600,703084251,1212,1212,1212,1212,0
20241029,152500,703084251,1212,1212,1212,1212,0
20241029,152400,703084251,1212,1212,1212,1212,0
20241029,152300,703084251,1212,1212,1212,1212,0
20241029,152200,703084251,1212,1212,1212,1212,0
20241029,152100,703084251,1212,1212,1212,1212,0
20241029,152000,703084251,1212,1212,1212,1212,0
20241029,151900,703084251,1212,1206,1212,1204,1939
20241029,151800,700737354,1212,1203,1213,1203,13771
20241029,151700,684068667,1210,1205,1210,1203,6153
20241029,151600,676651042,1210,1205,1210,1204,5
20241029,151500,676645013,1210,1203,1210,1203,5009
20241029,151400,670589137,1209,1209,1209,1202,3
20241029,151300,670585517,1202,1207,1210,1202,28047
20241029,151200,636654441,1207,1202,1207,1201,147
20241029,151100,636477675,1210,1210,1210,1210,0
20241029,151000,636477675,1210,1209,1210,1209,6000
20241029,150900,629219778,1210,1207,1210,1207,10070
20241029,150800,617040596,1208,1208,1208,1208,1
20241029,150700,617039388,1208,1201,1208,1196,21625
20241029,150600,591157916,1206,1209,1209,1201,505
20241029,150500,590547394,1210,1208,1210,1201,12003
20241029,150400,576033338,1209,1209,1210,1201,7002
20241029,150300,567565669,1209,1209,1209,1209,0
20241029,150200,567565669,1209,1201,1210,1201,4
20241029,150100,567560848,1210,1208,1210,1208,10003
20241029,150000,555459529,1209,1209,1209,1201,4
20241029,145900,555454709,1201,1201,1209,1201,5
20241029,145800,555448696,1210,1210,1210,1201,4054
20241029,145700,550543773,1202,1209,1210,1202,3028
20241029,145600,546882211,1210,1207,1210,1207,10003
20241029,145500,534782250,1208,1208,1208,1208,0
20241029,145400,534782250,1208,1208,1208,1208,40
20241029,145300,534733930,1208,1208,1208,1208,20
20241029,145200,534709770,1208,1209,1209,1206,2153
20241029,145100,532112055,1209,1209,1209,1209,50
20241029,145000,532051605,1209,1210,1210,1209,1986
20241029,144900,529648654,1210,1210,1210,1210,5567
20241029,144800,522912584,1210,1210,1210,1210,47
20241029,144700,522855714,1210,1208,1210,1208,307
20241029,144600,522484854,1210,1210,1210,1210,0
20241029,144500,522484854,1210,1208,1210,1208,14
20241029,144400,522467926,1210,1208,1210,1208,2539
20241029,144300,519400570,1207,1207,1207,1207,100
20241029,144200,519279870,1208,1208,1208,1208,1
20241029,144100,519278662,1206,1207,1208,1206,2868
20241029,144000,515818760,1208,1206,1209,1206,563
20241029,143900,515139764,1209,1209,1209,1209,53
20241029,143800,515075687,1211,1211,1211,1211,200
20241029,143700,514833487,1213,1208,1213,1208,12286
20241029,143600,499968220,1208,1206,1208,1206,27175
20241029,143500,467170665,1206,1202,1207,1202,32223
20241029,143400,428347963,1202,1203,1203,1202,1169
20241029,143300,426941658,1204,1197,1204,1197,38541
20241029,143200,380712499,1196,1190,1196,1190,21028
20241029,143100,355642284,1190,1188,1190,1188,2322
20241029,143000,352882325,1188,1188,1188,1188,3031
20241029,142900,349281497,1188,1181,1188,1181,375
20241029,142800,348838550,1188,1188,1188,1188,21
20241029,142700,348813602,1188,1184,1188,1181,51
20241029,142600,348753322,1188,1188,1188,1188,93
20241029,142500,348642838,1188,1188,1188,1188,71
20241029,142400,348558490,1188,1188,1188,1188,131
20241029,142300,348402862,1188,1188,1188,1188,0
20241029,142200,348402862,1188,1188,1188,1188,94
20241029,142100,348291190,1188,1188,1188,1188,470
20241029,142000,347732830,1188,1188,1188,1188,183
20241029,141900,347515426,1188,1188,1188,1188,0
20241029,141800,347515426,1188,1188,1188,1188,50
20241029,141700,347456026,1188,1188,1188,1188,0
20241029,141600,347456026,1188,1188,1188,1188,34
20241029,141500,347415634,1188,1185,1188,1185,401
20241029,141400,346940446,1188,1188,1188,1188,56
20241029,141300,346873918,1188,1188,1188,1188,1133
20241029,141200,345527914,1188,1188,1188,1188,0
20241029,141100,345527914,1188,1188,1188,1188,10
20241029,141000,345516034,1188,1188,1188,1188,0
20241029,140900,345516034,1188,1188,1188,1188,0
20241029,140800,345516034,1188,1188,1188,1188,0
20241029,140700,345516034,1188,1188,1188,1188,0
20241029,140600,345516034,1188,1188,1188,1188,0
20241029,140500,345516034,1188,1188,1188,1188,30
20241029,140400,345480394,1188,1187,1188,1187,10
20241029,140300,345468515,1188,1188,1188,1187,45
20241029,140200,345415056,1188,1188,1188,1188,0
20241029,140100,345415056,1188,1188,1188,1188,1
20241029,140000,345413868,1187,1187,1187,1187,1824
20241029,135900,343248780,1187,1187,1187,1187,0
20241029,135800,343248780,1187,1187,1187,1187,0
20241029,135700,343248780,1187,1187,1187,1187,0
20241029,135600,343248780,1187,1184,1187,1184,2186
20241029,135500,340657874,1184,1184,1184,1184,81
20241029,135400,340561970,1184,1184,1184,1184,400
20241029,135300,340088370,1185,1185,1185,1185,0
20241029,135200,340088370,1185,1185,1185,1185,0
20241029,135100,340088370,1185,1185,1185,1185,0
20241029,135000,340088370,1185,1183,1185,1180,88
20241029,134900,339984519,1185,1185,1185,1185,86
20241029,134800,339882609,1185,1185,1185,1185,12
20241029,134700,339868389,1185,1185,1185,1185,177
20241029,134600,339658644,1185,1185,1185,1185,0
20241029,134500,339658644,1185,1185,1185,1185,0
20241029,134400,339658644,1185,1185,1185,1185,1
20241029,134300,339657459,1184,1184,1184,1184,1099
20241029,134200,338356243,1184,1184,1184,1184,0
20241029,134100,338356243,1184,1181,1184,1181,11176
20241029,134000,325146040,1181,1181,1181,1181,0
20241029,133900,325146040,1181,1181,1181,1181,0
20241029,133800,325146040,1181,1181,1181,1181,13
20241029,133700,325130687,1182,1181,1182,1179,1782
20241029,133600,323029704,1181,1180,1181,1180,8
20241029,133500,323020259,1182,1182,1182,1182,0
20241029,133400,323020259,1182,1182,1182,1182,0
20241029,133300,323020259,1182,1179,1182,1179,958
20241029,133200,321890771,1179,1179,1179,1178,47
20241029,133100,321835390,1179,1179,1179,1179,0
20241029,133000,321835390,1179,1179,1179,1179,28
20241029,132900,321802378,1179,1179,1179,1179,10
20241029,132800,321790588,1179,1179,1179,1179,6
20241029,132700,321783514,1178,1179,1179,1178,23
20241029,132600,321756398,1180,1180,1180,1180,6
20241029,132500,321749318,1179,1179,1179,1179,91
20241029,132400,321642029,1182,1181,1182,1180,30
20241029,132300,321606620,1182,1182,1182,1182,0
20241029,132200,321606620,1182,1182,1182,1182,0
20241029,132100,321606620,1182,1182,1182,1182,0
20241029,132000,321606620,1182,1182,1182,1182,0
20241029,131900,321606620,1182,1181,1182,1181,146
20241029,131800,321434191,1182,1182,1182,1182,0
20241029,131700,321434191,1182,1182,1182,1182,0
20241029,131600,321434191,1182,1182,1182,1182,0
20241029,131500,321434191,1182,1182,1182,1182,0
20241029,131400,321434191,1182,1182,1182,1182,0
20241029,131300,321434191,1182,1182,1182,1182,5
20241029,131200,321428281,1182,1182,1182,1182,0
20241029,131100,321428281,1182,1182,1182,1182,4
20241029,131000,321423553,1182,1182,1182,1182,2
20241029,130900,321421189,1182,1182,1182,1180,225
20241029,130800,321155669,1182,1182,1182,1182,8
20241029,130700,321146213,1182,1182,1182,1182,3
20241029,130600,321142667,1182,1182,1182,1180,807
20241029,130500,320190371,1182,1182,1182,1182,6
20241029,130400,320183279,1182,1182,1182,1181,1211
20241029,130300,318753077,1182,1182,1182,1182,0
20241029,130200,318753077,1182,1182,1182,1182,17
20241029,130100,318732983,1182,1182,1182,1182,18
20241029,130000,318711707,1182,1181,1182,1181,263
20241029,125900,318401061,1182,1182,1182,1182,1342
20241029,125800,316814817,1182,1182,1182,1182,109
20241029,125700,316685979,1182,1182,1182,1181,22
20241029,125600,316659976,1182,1182,1182,1181,40
20241029,125500,316612699,1182,1182,1182,1182,18
20241029,125400,316591423,1181,1181,1181,1181,437
20241029,125300,316075326,1181,1181,1181,1181,0
20241029,125200,316075326,1181,1181,1181,1181,0
20241029,125100,316075326,1181,1181,1181,1181,0
20241029,125000,316075326,1181,1181,1181,1181,0
20241029,124900,316075326,1181,1180,1181,1180,13
20241029,124800,316059985,1181,1181,1181,1181,47
20241029,124700,316004478,1182,1182,1182,1182,0
20241029,124600,316004478,1182,1182,1182,1182,0
20241029,124500,316004478,1182,1182,1182,1182,6
20241029,124400,315997386,1182,1181,1182,1181,150
20241029,124300,315820235,1181,1181,1181,1181,100
20241029,124200,315702135,1181,1180,1181,1180,101
20241029,124100,315582954,1180,1180,1180,1180,6
20241029,124000,315575874,1180,1180,1180,1180,0
20241029,123900,315575874,1180,1180,1180,1180,0
20241029,123800,315575874,1180,1180,1180,1180,1
20241029,123700,315574694,1179,1179,1179,1179,159
20241029,123600,315387233,1179,1179,1179,1179,0
20241029,123500,315387233,1179,1179,1179,1179,100
20241029,123400,315269333,1179,1179,1179,1179,0
20241029,123300,315269333,1179,1178,1179,1178,72
20241029,123200,315184516,1178,1178,1178,1178,50
20241029,123100,315125616,1178,1178,1178,1178,83
20241029,123000,315027842,1179,1179,1179,1179,0
20241029,122900,315027842,1179,1179,1179,1179,30
20241029,122800,314992472,1179,1179,1179,1179,31
20241029,122700,314955923,1179,1179,1179,1179,0
20241029,122600,314955923,1179,1179,1179,1179,1
20241029,122500,314954744,1179,1179,1179,1179,1
20241029,122400,314953565,1179,1179,1179,1179,1
20241029,122300,314952386,1179,1179,1179,1179,1
20241029,122200,314951207,1179,1179,1179,1179,20
20241029,122100,314927627,1179,1179,1179,1179,1204
20241029,122000,313508111,1179,1179,1179,1179,0
20241029,121900,313508111,1179,1179,1179,1179,0
20241029,121800,313508111,1179,1179,1179,1179,0
20241029,121700,313508111,1179,1179,1179,1179,0
20241029,121600,313508111,1179,1179,1179,1179,0
20241029,121500,313508111,1179,1179,1179,1179,100
20241029,121400,313390211,1179,1179,1179,1179,50
20241029,121300,313331261,1179,1178,1179,1177,101
20241029,121200,313212336,1179,1179,1179,1179,0
20241029,121100,313212336,1179,1179,1179,1179,1
20241029,121000,313211157,1178,1178,1178,1178,4
20241029,120900,313206445,1179,1179,1179,1179,40
20241029,120800,313159285,1179,1177,1179,1177,14
20241029,120700,313142805,1179,1179,1179,1179,43
20241029,120600,313092108,1179,1179,1179,1179,0
20241029,120500,313092108,1179,1179,1179,1179,13
20241029,120400,313076781,1179,1179,1179,1179,0
20241029,120300,313076781,1179,1179,1179,1179,0
20241029,120200,313076781,1179,1178,1179,1176,106
20241029,120100,312952025,1179,1179,1179,1179,0
20241029,120000,312952025,1179,1179,1179,1179,0
20241029,115900,312952025,1179,1179,1179,1179,0
20241029,115800,312952025,1179,1179,1179,1179,0
20241029,115700,312952025,1179,1179,1179,1179,0
20241029,115600,312952025,1179,1179,1179,1179,0
20241029,115500,312952025,1179,1179,1179,1179,80
20241029,115400,312857705,1179,1179,1179,1179,70
20241029,115300,312775175,1179,1179,1179,1179,0
20241029,115200,312775175,1179,1179,1179,1179,0
20241029,115100,312775175,1179,1179,1179,1179,0
20241029,115000,312775175,1179,1179,1179,1179,0
20241029,114900,312775175,1179,1179,1179,1179,1338
20241029,114800,311197673,1179,1178,1179,1178,1000
20241029,114700,310018773,1179,1179,1179,1179,1
20241029,114600,310017594,1179,1179,1179,1179,6015
20241029,114500,302925909,1179,1179,1179,1179,0
20241029,114400,302925909,1179,1179,1179,1179,0
20241029,114300,302925909,1179,1179,1179,1179,2
20241029,114200,302923551,1179,1179,1179,1179,0
20241029,114100,302923551,1179,1179,1179,1179,31
20241029,114000,302887002,1179,1179,1179,1179,0
20241029,113900,302887002,1179,1179,1179,1179,0
20241029,113800,302887002,1179,1179,1179,1179,0
20241029,113700,302887002,1179,1179,1179,1179,0
20241029,113600,302887002,1179,1179,1179,1179,0
20241029,113500,302887002,1179,1179,1179,1179,0
20241029,113400,302887002,1179,1179,1179,1179,0
20241029,113300,302887002,1179,1179,1179,1179,0
20241029,113200,302887002,1179,1179,1179,1179,424
20241029,113100,302387106,1179,1179,1179,1179,0
20241029,113000,302387106,1179,1179,1179,1179,0
20241029,112900,302387106,1179,1179,1179,1179,59
20241029,112800,302317545,1179,1173,1179,1173,67400
20241029,112700,222928197,1177,1177,1177,1177,0
20241029,112600,222928197,1177,1177,1177,1177,0
20241029,112500,222928197,1177,1177,1177,1177,0
20241029,112400,222928197,1177,1177,1177,1177,0
20241029,112300,222928197,1177,1177,1177,1177,0
20241029,112200,222928197,1177,1172,1177,1172,2
20241029,112100,222925848,1178,1178,1178,1178,0
20241029,112000,222925848,1178,1178,1178,1178,0
20241029,111900,222925848,1178,1178,1178,1178,539
20241029,111800,222290906,1178,1173,1178,1171,19
20241029,111700,222268626,1178,1178,1178,1178,0
20241029,111600,222268626,1178,1172,1178,1172,9
20241029,111500,222258072,1178,1178,1178,1178,1
20241029,111400,222256894,1170,1174,1174,1170,1999
20241029,111300,219915387,1179,1179,1179,1179,0
20241029,111200,219915387,1179,1174,1179,1174,722
20241029,111100,219067754,1180,1180,1180,1180,0
20241029,111000,219067754,1180,1180,1180,1180,0
20241029,110900,219067754,1180,1180,1180,1180,0
20241029,110800,219067754,1180,1180,1180,1180,0
20241029,110700,219067754,1180,1180,1180,1180,0
20241029,110600,219067754,1180,1180,1180,1180,0
20241029,110500,219067754,1180,1180,1180,1180,0
20241029,110400,219067754,1180,1180,1180,1180,0
20241029,110300,219067754,1180,1176,1180,1174,11
20241029,110200,219054826,1180,1180,1180,1180,0
20241029,110100,219054826,1180,1180,1180,1180,0
20241029,110000,219054826,1180,1180,1180,1175,14
20241029,105900,219038355,1181,1181,1181,1181,0
20241029,105800,219038355,1181,1181,1181,1181,0
20241029,105700,219038355,1181,1181,1181,1181,0
20241029,105600,219038355,1181,1181,1181,1181,0
20241029,105500,219038355,1181,1181,1181,1181,0
20241029,105400,219038355,1181,1181,1181,1181,0
20241029,105300,219038355,1181,1176,1181,1176,45
20241029,105200,218985430,1182,1175,1182,1175,179
20241029,105100,218774940,1176,1176,1176,1176,300
20241029,105000,218422140,1176,1176,1176,1176,100
20241029,104900,218304540,1176,1175,1176,1174,20
20241029,104800,218281055,1176,1176,1182,1176,2520
20241029,104700,215317529,1182,1182,1182,1182,0
20241029,104600,215317529,1182,1182,1182,1177,123
20241029,104500,215172248,1182,1182,1182,1182,65
20241029,104400,215095418,1181,1181,1181,1181,10
20241029,104300,215083608,1182,1182,1182,1182,0
20241029,104200,215083608,1182,1182,1182,1182,1
20241029,104100,215082426,1174,1182,1182,1174,1002
20241029,104000,213898078,1182,1180,1182,1180,1002
20241029,103900,212715714,1173,1174,1183,1172,1074
20241029,103800,211456255,1183,1181,1183,1181,2043
20241029,103700,209039738,1181,1181,1181,1181,0
20241029,103600,209039738,1181,1173,1181,1173,17000
20241029,103500,188990160,1173,1173,1173,1173,95
20241029,103400,188878725,1173,1171,1173,1171,26
20241029,103300,188848269,1173,1170,1173,1170,2
20241029,103200,188845926,1173,1169,1173,1169,7915
20241029,103100,179586942,1169,1169,1169,1169,30
20241029,103000,179551872,1169,1169,1169,1169,1747
20241029,102900,177509629,1169,1169,1169,1169,153
20241029,102800,177330772,1169,1169,1169,1169,1
20241029,102700,177329603,1168,1169,1169,1168,4100
20241029,102600,172540221,1170,1170,1170,1170,11
20241029,102500,172527351,1170,1170,1170,1170,0
20241029,102400,172527351,1170,1170,1170,1170,130
20241029,102300,172375251,1170,1170,1170,1170,3020
20241029,102200,168841851,1170,1170,1170,1170,800
20241029,102100,167905851,1170,1170,1170,1170,4600
20241029,102000,162523851,1169,1170,1170,1169,5917
20241029,101900,155600962,1170,1170,1170,1170,601
20241029,101800,154897792,1170,1170,1170,1170,501
20241029,101700,154311622,1168,1169,1169,1168,50
20241029,101600,154253192,1170,1170,1170,1169,5889
20241029,101500,147366618,1171,1171,1171,1171,2
20241029,101400,147364276,1171,1171,1171,1171,735
20241029,101300,146503591,1172,1174,1174,1172,112
20241029,101200,146372293,1174,1174,1174,1174,8
20241029,101100,146362901,1173,1174,1174,1173,135
20241029,101000,146204511,1174,1174,1174,1174,0
20241029,100900,146204511,1174,1174,1174,1174,0
20241029,100800,146204511,1174,1173,1174,1173,2043
20241029,100700,143808071,1173,1173,1173,1173,1
20241029,100600,143806898,1173,1173,1173,1173,10
20241029,100500,143795168,1173,1173,1173,1173,0
20241029,100400,143795168,1173,1173,1173,1173,2
20241029,100300,143792822,1173,1173,1173,1173,0
20241029,100200,143792822,1173,1173,1173,1173,0
20241029,100100,143792822,1173,1173,1173,1173,0
20241029,100000,143792822,1173,1173,1173,1173,0
20241029,095900,143792822,1173,1173,1173,1173,102
20241029,095800,143673176,1173,1173,1173,1173,0
20241029,095700,143673176,1173,1173,1173,1173,100
20241029,095600,143555876,1174,1174,1174,1174,0
20241029,095500,143555876,1174,1170,1174,1169,8654
20241029,095400,133433655,1174,1174,1174,1174,0
20241029,095300,133433655,1174,1170,1174,1170,19
20241029,095200,133411417,1174,1174,1174,1174,0
20241029,095100,133411417,1174,1174,1174,1174,0
20241029,095000,133411417,1174,1174,1174,1174,5
20241029,094900,133405547,1174,1174,1174,1174,3
20241029,094800,133402025,1174,1174,1174,1174,0
20241029,094700,133402025,1174,1170,1174,1169,1701
20241029,094600,131412873,1174,1174,1174,1174,0
20241029,094500,131412873,1174,1174,1174,1174,0
20241029,094400,131412873,1174,1174,1174,1174,1
20241029,094300,131411699,1170,1171,1174,1170,4015
20241029,094200,126713520,1174,1174,1174,1174,90
20241029,094100,126607860,1174,1174,1174,1174,8
20241029,094000,126598468,1174,1173,1174,1171,2001
20241029,093900,124255151,1174,1174,1174,1174,0
20241029,093800,124255151,1174,1174,1174,1174,0
20241029,093700,124255151,1174,1174,1174,1170,336
20241029,093600,123862009,1174,1169,1174,1169,1526
20241029,093500,122076598,1169,1170,1170,1169,5132
20241029,093400,116077283,1170,1170,1170,1170,738
20241029,093300,115213823,1170,1173,1173,1169,12513
20241029,093200,100568455,1174,1174,1174,1174,843
20241029,093100,99578773,1174,1175,1175,1174,283
20241029,093000,99246528,1175,1175,1175,1175,5
20241029,092900,99240653,1176,1174,1176,1174,111
20241029,092800,99110337,1176,1174,1176,1174,918
20241029,092700,98031015,1176,1175,1176,1174,567
20241029,092600,97364844,1176,1174,1176,1174,67
20241029,092500,97286182,1176,1176,1176,1176,0
20241029,092400,97286182,1176,1176,1176,1176,105
20241029,092300,97162702,1176,1174,1176,1172,1854
20241029,092200,94989546,1176,1176,1176,1176,0
20241029,092100,94989546,1176,1177,1177,1172,2214
20241029,092000,92394215,1177,1172,1177,1172,1859
20241029,091900,90215457,1172,1172,1172,1172,351
20241029,091800,89804085,1172,1172,1172,1171,1405
20241029,091700,88157838,1172,1177,1180,1172,16801
20241029,091600,68449714,1180,1180,1180,1180,1
20241029,091500,68448534,1180,1177,1180,1174,2591
20241029,091400,65406615,1177,1177,1177,1175,656
20241029,091300,64634694,1178,1178,1178,1178,780
20241029,091200,63715854,1178,1176,1178,1174,1096
20241029,091100,62428714,1178,1178,1178,1178,118
20241029,091000,62289710,1174,1173,1174,1172,507
20241029,090900,61695090,1172,1174,1174,1171,4310
20241029,090800,56645500,1173,1173,1174,1173,2477
20241029,090700,53739929,1174,1174,1174,1173,5715
20241029,090600,47033184,1179,1177,1180,1174,2284
20241029,090500,44347350,1180,1180,1180,1175,10380
20241029,090400,32125835,1180,1180,1180,1180,4
20241029,090300,32121115,1181,1181,1181,1178,4165
20241029,090200,27203875,1188,1188,1188,1181,10856
20241029,090100,14374768,1188,1188,1188,1188,1
20241029,090000,14373580,1181,1196,1196,1181,12142