KissMeData/152550/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,202700,271939849,386,386,386,386,19361
20241016,202600,271939849,386,386,386,386,0
20241016,202500,271939849,386,386,386,386,0
20241016,202400,271939849,386,386,386,386,0
20241016,202300,271939849,386,386,386,386,0
20241016,202200,271939849,386,386,386,386,0
20241016,202100,271939849,386,386,386,386,0
20241016,202000,271939849,386,386,386,386,0
20241016,201900,271939849,386,386,386,386,0
20241016,201800,271939849,386,386,386,386,0
20241016,201700,271939849,386,386,386,386,0
20241016,201600,271939849,386,386,386,386,0
20241016,201500,271939849,386,386,386,386,0
20241016,201400,271939849,386,386,386,386,0
20241016,201300,271939849,386,386,386,386,0
20241016,201200,271939849,386,386,386,386,0
20241016,201100,271939849,386,386,386,386,0
20241016,201000,271939849,386,386,386,386,0
20241016,200900,271939849,386,386,386,386,0
20241016,200800,271939849,386,386,386,386,0
20241016,200700,271939849,386,386,386,386,0
20241016,200600,271939849,386,386,386,386,0
20241016,200500,271939849,386,386,386,386,0
20241016,200400,271939849,386,386,386,386,0
20241016,200300,271939849,386,386,386,386,0
20241016,200200,271939849,386,386,386,386,0
20241016,200100,271939849,386,386,386,386,0
20241016,200000,271939849,386,386,386,386,0
20241016,195900,271939849,386,386,386,386,0
20241016,195800,271939849,386,386,386,386,0
20241016,195700,271939849,386,386,386,386,19361
20241016,195600,271939849,386,386,386,386,0
20241016,195500,271939849,386,386,386,386,0
20241016,195400,271939849,386,386,386,386,0
20241016,195300,271939849,386,386,386,386,0
20241016,195200,271939849,386,386,386,386,0
20241016,195100,271939849,386,386,386,386,0
20241016,195000,271939849,386,386,386,386,0
20241016,194900,271939849,386,386,386,386,0
20241016,194800,271939849,386,386,386,386,0
20241016,194700,271939849,386,386,386,386,0
20241016,194600,271939849,386,386,386,386,0
20241016,194500,271939849,386,386,386,386,0
20241016,194400,271939849,386,386,386,386,0
20241016,194300,271939849,386,386,386,386,0
20241016,194200,271939849,386,386,386,386,0
20241016,194100,271939849,386,386,386,386,0
20241016,194000,271939849,386,386,386,386,0
20241016,193900,271939849,386,386,386,386,0
20241016,193800,271939849,386,386,386,386,0
20241016,193700,271939849,386,386,386,386,0
20241016,193600,271939849,386,386,386,386,0
20241016,193500,271939849,386,386,386,386,0
20241016,193400,271939849,386,386,386,386,0
20241016,193300,271939849,386,386,386,386,0
20241016,193200,271939849,386,386,386,386,0
20241016,193100,271939849,386,386,386,386,0
20241016,193000,271939849,386,386,386,386,0
20241016,192900,271939849,386,386,386,386,0
20241016,192800,271939849,386,386,386,386,0
20241016,192700,271939849,386,386,386,386,19361
20241016,192600,271939849,386,386,386,386,0
20241016,192500,271939849,386,386,386,386,0
20241016,192400,271939849,386,386,386,386,0
20241016,192300,271939849,386,386,386,386,0
20241016,192200,271939849,386,386,386,386,0
20241016,192100,271939849,386,386,386,386,0
20241016,192000,271939849,386,386,386,386,0
20241016,191900,271939849,386,386,386,386,0
20241016,191800,271939849,386,386,386,386,0
20241016,191700,271939849,386,386,386,386,0
20241016,191600,271939849,386,386,386,386,0
20241016,191500,271939849,386,386,386,386,0
20241016,191400,271939849,386,386,386,386,0
20241016,191300,271939849,386,386,386,386,0
20241016,191200,271939849,386,386,386,386,0
20241016,191100,271939849,386,386,386,386,0
20241016,191000,271939849,386,386,386,386,0
20241016,190900,271939849,386,386,386,386,0
20241016,190800,271939849,386,386,386,386,0
20241016,190700,271939849,386,386,386,386,0
20241016,190600,271939849,386,386,386,386,0
20241016,190500,271939849,386,386,386,386,0
20241016,190400,271939849,386,386,386,386,0
20241016,190300,271939849,386,386,386,386,0
20241016,190200,271939849,386,386,386,386,0
20241016,190100,271939849,386,386,386,386,0
20241016,190000,271939849,386,386,386,386,0
20241016,185900,271939849,386,386,386,386,0
20241016,185800,271939849,386,386,386,386,0
20241016,185700,271939849,386,386,386,386,19361
20241016,185600,271939849,386,386,386,386,0
20241016,185500,271939849,386,386,386,386,0
20241016,185400,271939849,386,386,386,386,0
20241016,185300,271939849,386,386,386,386,0
20241016,185200,271939849,386,386,386,386,0
20241016,185100,271939849,386,386,386,386,0
20241016,185000,271939849,386,386,386,386,0
20241016,184900,271939849,386,386,386,386,0
20241016,184800,271939849,386,386,386,386,0
20241016,184700,271939849,386,386,386,386,0
20241016,184600,271939849,386,386,386,386,0
20241016,184500,271939849,386,386,386,386,0
20241016,184400,271939849,386,386,386,386,0
20241016,184300,271939849,386,386,386,386,0
20241016,184200,271939849,386,386,386,386,0
20241016,184100,271939849,386,386,386,386,0
20241016,184000,271939849,386,386,386,386,0
20241016,183900,271939849,386,386,386,386,0
20241016,183800,271939849,386,386,386,386,0
20241016,183700,271939849,386,386,386,386,0
20241016,183600,271939849,386,386,386,386,0
20241016,183500,271939849,386,386,386,386,0
20241016,183400,271939849,386,386,386,386,0
20241016,183300,271939849,386,386,386,386,0
20241016,183200,271939849,386,386,386,386,0
20241016,183100,271939849,386,386,386,386,0
20241016,183000,271939849,386,386,386,386,0
20241016,182900,271939849,386,386,386,386,0
20241016,182800,271939849,386,386,386,386,0
20241016,182700,271939849,386,386,386,386,19361
20241016,182600,271939849,386,386,386,386,0
20241016,182500,271939849,386,386,386,386,0
20241016,182400,271939849,386,386,386,386,0
20241016,182300,271939849,386,386,386,386,0
20241016,182200,271939849,386,386,386,386,0
20241016,182100,271939849,386,386,386,386,0
20241016,182000,271939849,386,386,386,386,0
20241016,181900,271939849,386,386,386,386,0
20241016,181800,271939849,386,386,386,386,0
20241016,181700,271939849,386,386,386,386,0
20241016,181600,271939849,386,386,386,386,0
20241016,181500,271939849,386,386,386,386,0
20241016,181400,271939849,386,386,386,386,0
20241016,181300,271939849,386,386,386,386,0
20241016,181200,271939849,386,386,386,386,0
20241016,181100,271939849,386,386,386,386,0
20241016,181000,271939849,386,386,386,386,0
20241016,180900,271939849,386,386,386,386,0
20241016,180800,271939849,386,386,386,386,0
20241016,180700,271939849,386,386,386,386,0
20241016,180600,271939849,386,386,386,386,0
20241016,180500,271939849,386,386,386,386,0
20241016,180400,271939849,386,386,386,386,0
20241016,180300,271939849,386,386,386,386,0
20241016,180200,271939849,386,386,386,386,0
20241016,180100,271939849,386,386,386,386,0
20241016,180000,271939849,386,386,386,386,0
20241016,175900,271939849,386,386,386,386,0
20241016,175800,271939849,386,386,386,386,0
20241016,175700,271939849,386,386,386,386,19361
20241016,175600,271939849,386,386,386,386,0
20241016,175500,271939849,386,386,386,386,0
20241016,175400,271939849,386,386,386,386,0
20241016,175300,271939849,386,386,386,386,0
20241016,175200,271939849,386,386,386,386,0
20241016,175100,271939849,386,386,386,386,0
20241016,175000,271939849,386,386,386,386,0
20241016,174900,271939849,386,386,386,386,0
20241016,174800,271939849,386,386,386,386,0
20241016,174700,271939849,386,386,386,386,0
20241016,174600,271939849,386,386,386,386,0
20241016,174500,271939849,386,386,386,386,0
20241016,174400,271939849,386,386,386,386,0
20241016,174300,271939849,386,386,386,386,0
20241016,174200,271939849,386,386,386,386,0
20241016,174100,271939849,386,386,386,386,0
20241016,174000,271939849,386,386,386,386,0
20241016,173900,271939849,386,386,386,386,0
20241016,173800,271939849,386,386,386,386,0
20241016,173700,271939849,386,386,386,386,0
20241016,173600,271939849,386,386,386,386,0
20241016,173500,271939849,386,386,386,386,0
20241016,173400,271939849,386,386,386,386,0
20241016,173300,271939849,386,386,386,386,0
20241016,173200,271939849,386,386,386,386,0
20241016,173100,271939849,386,386,386,386,0
20241016,173000,271939849,386,386,386,386,0
20241016,172900,271939849,386,386,386,386,0
20241016,172800,271939849,386,386,386,386,0
20241016,172700,271939849,386,386,386,386,19361
20241016,172600,271939849,386,386,386,386,0
20241016,172500,271939849,386,386,386,386,0
20241016,172400,271939849,386,386,386,386,0
20241016,172300,271939849,386,386,386,386,0
20241016,172200,271939849,386,386,386,386,0
20241016,172100,271939849,386,386,386,386,0
20241016,172000,271939849,386,386,386,386,0
20241016,171900,271939849,386,386,386,386,0
20241016,171800,271939849,386,386,386,386,0
20241016,171700,271939849,386,386,386,386,0
20241016,171600,271939849,386,386,386,386,0
20241016,171500,271939849,386,386,386,386,0
20241016,171400,271939849,386,386,386,386,0
20241016,171300,271939849,386,386,386,386,0
20241016,171200,271939849,386,386,386,386,0
20241016,171100,271939849,386,386,386,386,0
20241016,171000,271939849,386,386,386,386,0
20241016,170900,271939849,386,386,386,386,0
20241016,170800,271939849,386,386,386,386,0
20241016,170700,271939849,386,386,386,386,0
20241016,170600,271939849,386,386,386,386,0
20241016,170500,271939849,386,386,386,386,0
20241016,170400,271939849,386,386,386,386,0
20241016,170300,271939849,386,386,386,386,0
20241016,170200,271939849,386,386,386,386,0
20241016,170100,271939849,386,386,386,386,0
20241016,170000,271939849,386,386,386,386,0
20241016,165900,271939849,386,386,386,386,0
20241016,165800,271939849,386,386,386,386,0
20241016,165700,271939849,386,386,386,386,19361
20241016,165600,271939849,386,386,386,386,0
20241016,165500,271939849,386,386,386,386,0
20241016,165400,271939849,386,386,386,386,0
20241016,165300,271939849,386,386,386,386,0
20241016,165200,271939849,386,386,386,386,0
20241016,165100,271939849,386,386,386,386,0
20241016,165000,271939849,386,386,386,386,0
20241016,164900,271939849,386,386,386,386,0
20241016,164800,271939849,386,386,386,386,0
20241016,164700,271939849,386,386,386,386,0
20241016,164600,271939849,386,386,386,386,0
20241016,164500,271939849,386,386,386,386,0
20241016,164400,271939849,386,386,386,386,0
20241016,164300,271939849,386,386,386,386,0
20241016,164200,271939849,386,386,386,386,0
20241016,164100,271939849,386,386,386,386,0
20241016,164000,271939849,386,386,386,386,0
20241016,163900,271939849,386,386,386,386,0
20241016,163800,271939849,386,386,386,386,0
20241016,163700,271939849,386,386,386,386,0
20241016,163600,271939849,386,386,386,386,0
20241016,163500,271939849,386,386,386,386,0
20241016,163400,271939849,386,386,386,386,0
20241016,163300,271939849,386,386,386,386,0
20241016,163200,271939849,386,386,386,386,0
20241016,163100,271939849,386,386,386,386,0
20241016,163000,271939849,386,386,386,386,0
20241016,162900,271939849,386,386,386,386,0
20241016,162800,271939849,386,386,386,386,0
20241016,162700,271939849,386,386,386,386,19361
20241016,162600,271939849,386,386,386,386,0
20241016,162500,271939849,386,386,386,386,0
20241016,162400,271939849,386,386,386,386,0
20241016,162300,271939849,386,386,386,386,0
20241016,162200,271939849,386,386,386,386,0
20241016,162100,271939849,386,386,386,386,0
20241016,162000,271939849,386,386,386,386,0
20241016,161900,271939849,386,386,386,386,0
20241016,161800,271939849,386,386,386,386,0
20241016,161700,271939849,386,386,386,386,0
20241016,161600,271939849,386,386,386,386,0
20241016,161500,271939849,386,386,386,386,0
20241016,161400,271939849,386,386,386,386,0
20241016,161300,271939849,386,386,386,386,0
20241016,161200,271939849,386,386,386,386,0
20241016,161100,271939849,386,386,386,386,0
20241016,161000,271939849,386,386,386,386,0
20241016,160900,271939849,386,386,386,386,0
20241016,160800,271939849,386,386,386,386,0
20241016,160700,271939849,386,386,386,386,0
20241016,160600,271939849,386,386,386,386,0
20241016,160500,271939849,386,386,386,386,0
20241016,160400,271939849,386,386,386,386,0
20241016,160300,271939849,386,386,386,386,0
20241016,160200,271939849,386,386,386,386,0
20241016,160100,271939849,386,386,386,386,0
20241016,160000,271939849,386,386,386,386,0
20241016,155900,271939849,386,386,386,386,0
20241016,155800,271939849,386,386,386,386,0
20241016,155700,271939849,386,386,386,386,19361
20241016,155600,271939849,386,386,386,386,0
20241016,155500,271939849,386,386,386,386,0
20241016,155400,271939849,386,386,386,386,0
20241016,155300,271939849,386,386,386,386,0
20241016,155200,271939849,386,386,386,386,0
20241016,155100,271939849,386,386,386,386,0
20241016,155000,271939849,386,386,386,386,0
20241016,154900,271939849,386,386,386,386,0
20241016,154800,271939849,386,386,386,386,0
20241016,154700,271939849,386,386,386,386,0
20241016,154600,271939849,386,386,386,386,0
20241016,154500,271939849,386,386,386,386,0
20241016,154400,271939849,386,386,386,386,0
20241016,154300,271939849,386,386,386,386,0
20241016,154200,271939849,386,386,386,386,0
20241016,154100,271939849,386,386,386,386,0
20241016,154000,271939849,386,386,386,386,0
20241016,153900,271939849,386,386,386,386,0
20241016,153800,271939849,386,386,386,386,0
20241016,153700,271939849,386,386,386,386,0
20241016,153600,271939849,386,386,386,386,0
20241016,153500,271939849,386,386,386,386,0
20241016,153400,271939849,386,386,386,386,0
20241016,153300,271939849,386,386,386,386,0
20241016,153200,271939849,386,386,386,386,0
20241016,153100,271939849,386,386,386,386,0
20241016,153000,271939849,386,386,386,386,19361
20241016,152900,264466503,386,386,386,386,0
20241016,152800,264466503,386,386,386,386,0
20241016,152700,264466503,386,386,386,386,0
20241016,152600,264466503,386,386,386,386,0
20241016,152500,264466503,386,386,386,386,0
20241016,152400,264466503,386,386,386,386,0
20241016,152300,264466503,386,386,386,386,0
20241016,152200,264466503,386,386,386,386,0
20241016,152100,264466503,386,386,386,386,0
20241016,152000,264466503,386,386,386,386,0
20241016,151900,264466503,386,386,386,386,2000
20241016,151800,263694503,386,386,386,386,0
20241016,151700,263694503,386,386,386,386,537
20241016,151600,263487221,385,385,385,385,3165
20241016,151500,262268696,386,386,386,386,3229
20241016,151400,261022302,386,386,386,386,301
20241016,151300,260906116,385,385,385,385,1300
20241016,151200,260405616,385,386,386,385,5356
20241016,151100,258343548,386,386,386,386,10
20241016,151000,258339688,386,386,386,386,4879
20241016,150900,256456394,386,386,386,386,0
20241016,150800,256456394,386,386,386,386,131
20241016,150700,256405828,386,385,386,385,456
20241016,150600,256230263,385,385,385,385,2251
20241016,150500,255363628,386,386,386,386,9
20241016,150400,255360154,386,386,386,386,201
20241016,150300,255282568,386,386,386,386,40
20241016,150200,255267128,386,386,386,386,0
20241016,150100,255267128,386,386,386,386,0
20241016,150000,255267128,386,386,386,386,13
20241016,145900,255262110,386,386,386,386,26
20241016,145800,255252074,386,386,386,386,1
20241016,145700,255251688,386,386,386,386,0
20241016,145600,255251688,386,386,386,386,2
20241016,145500,255250916,386,386,386,386,1
20241016,145400,255250530,385,385,385,385,4630
20241016,145300,253467980,385,385,385,385,750
20241016,145200,253179230,385,385,385,385,1000
20241016,145100,252794230,385,385,385,385,17
20241016,145000,252787685,386,386,386,386,0
20241016,144900,252787685,386,386,386,386,0
20241016,144800,252787685,386,386,386,386,0
20241016,144700,252787685,386,385,386,385,501
20241016,144600,252594799,386,386,386,386,104
20241016,144500,252554655,386,386,386,386,859
20241016,144400,252223081,386,386,386,386,0
20241016,144300,252223081,386,386,386,386,1
20241016,144200,252222695,385,385,385,385,0
20241016,144100,252222695,385,386,386,385,1862
20241016,144000,251505725,386,386,386,385,1174
20241016,143900,251053561,386,386,386,386,0
20241016,143800,251053561,386,386,386,386,0
20241016,143700,251053561,386,386,386,386,19
20241016,143600,251046227,385,385,385,385,1000
20241016,143500,250661227,385,385,385,384,1024
20241016,143400,250267011,385,385,385,385,1
20241016,143300,250266626,385,385,385,385,0
20241016,143200,250266626,385,384,385,384,2543
20241016,143100,249287864,385,384,385,384,2387
20241016,143000,248371204,384,384,384,384,4000
20241016,142900,246835204,384,385,385,384,137
20241016,142800,246782595,385,385,385,385,1
20241016,142700,246782210,384,385,385,384,658
20241016,142600,246529536,385,385,385,385,100
20241016,142500,246491036,385,385,385,385,1210
20241016,142400,246025186,385,385,385,385,100
20241016,142300,245986686,385,385,385,385,7
20241016,142200,245983991,385,385,385,385,280
20241016,142100,245876191,385,385,385,385,0
20241016,142000,245876191,385,385,385,385,3001
20241016,141900,244720806,385,385,385,385,0
20241016,141800,244720806,385,385,385,385,400
20241016,141700,244566806,385,385,385,385,4659
20241016,141600,242773091,385,385,385,385,1504
20241016,141500,242194051,385,385,385,385,0
20241016,141400,242194051,385,385,385,385,1
20241016,141300,242193666,385,385,385,385,300
20241016,141200,242078166,385,385,385,385,204
20241016,141100,241999626,385,385,385,385,4
20241016,141000,241998086,385,385,385,385,10
20241016,140900,241994236,385,385,385,385,2606
20241016,140800,240990926,385,385,385,385,102
20241016,140700,240951656,385,386,386,385,25236
20241016,140600,231235786,385,385,385,385,0
20241016,140500,231235786,385,386,386,385,2000
20241016,140400,230465785,385,385,385,385,0
20241016,140300,230465785,385,385,385,385,0
20241016,140200,230465785,385,386,386,385,9
20241016,140100,230462312,387,387,387,387,55
20241016,140000,230441027,387,387,387,387,3
20241016,135900,230439866,386,386,386,386,1
20241016,135800,230439480,386,385,386,385,530
20241016,135700,230235400,387,387,387,387,0
20241016,135600,230235400,387,387,387,387,0
20241016,135500,230235400,387,387,387,387,0
20241016,135400,230235400,387,387,387,387,0
20241016,135300,230235400,387,387,387,387,0
20241016,135200,230235400,387,387,387,387,0
20241016,135100,230235400,387,387,387,387,0
20241016,135000,230235400,387,387,387,387,0
20241016,134900,230235400,387,387,387,387,0
20241016,134800,230235400,387,387,387,387,801
20241016,134700,229925413,386,386,386,386,390
20241016,134600,229774873,386,386,386,385,50019
20241016,134500,210515251,386,386,386,386,0
20241016,134400,210515251,386,386,386,386,703
20241016,134300,210243893,386,385,386,385,14
20241016,134200,210238502,385,385,385,385,470
20241016,134100,210057552,385,385,385,385,12
20241016,134000,210052932,386,386,386,386,1
20241016,133900,210052546,386,386,386,386,182
20241016,133800,209982294,386,386,386,386,0
20241016,133700,209982294,386,386,386,386,0
20241016,133600,209982294,386,386,386,386,0
20241016,133500,209982294,386,386,386,386,20
20241016,133400,209974574,385,385,385,385,0
20241016,133300,209974574,385,385,385,385,0
20241016,133200,209974574,385,385,385,385,0
20241016,133100,209974574,385,385,385,385,138
20241016,133000,209921444,387,387,387,387,0
20241016,132900,209921444,387,387,387,387,8
20241016,132800,209918348,387,387,387,387,0
20241016,132700,209918348,387,385,387,385,4141
20241016,132600,208323781,385,385,385,385,0
20241016,132500,208323781,385,385,385,385,0
20241016,132400,208323781,385,385,385,385,1
20241016,132300,208323396,387,387,387,387,0
20241016,132200,208323396,387,387,387,387,466
20241016,132100,208143054,387,387,387,387,127
20241016,132000,208093905,387,387,387,387,30
20241016,131900,208082295,386,386,386,386,0
20241016,131800,208082295,386,386,386,386,0
20241016,131700,208082295,386,386,386,386,0
20241016,131600,208082295,386,386,386,386,0
20241016,131500,208082295,386,386,386,386,0
20241016,131400,208082295,386,386,386,386,293
20241016,131300,207969197,386,386,386,386,35
20241016,131200,207955687,386,386,386,386,152
20241016,131100,207897015,386,386,386,386,23
20241016,131000,207888137,386,386,386,386,1
20241016,130900,207887751,385,385,385,385,1500
20241016,130800,207310251,386,386,386,386,0
20241016,130700,207310251,386,386,386,386,800
20241016,130600,207001451,386,386,386,386,33
20241016,130500,206988713,387,387,387,387,1
20241016,130400,206988326,385,386,387,385,92
20241016,130300,206952805,386,386,386,386,0
20241016,130200,206952805,386,386,386,386,13
20241016,130100,206947787,385,385,385,385,0
20241016,130000,206947787,385,386,386,385,1938
20241016,125900,206201502,386,386,386,386,0
20241016,125800,206201502,386,386,386,386,7
20241016,125700,206198800,386,386,386,386,4
20241016,125600,206197256,387,387,387,387,0
20241016,125500,206197256,387,387,387,387,0
20241016,125400,206197256,387,387,387,387,70
20241016,125300,206170166,385,385,385,385,0
20241016,125200,206170166,385,385,385,385,0
20241016,125100,206170166,385,385,385,385,0
20241016,125000,206170166,385,385,385,385,0
20241016,124900,206170166,385,385,385,385,0
20241016,124800,206170166,385,385,385,385,18
20241016,124700,206163236,385,385,385,385,13
20241016,124600,206158231,385,385,385,385,0
20241016,124500,206158231,385,386,386,385,3076
20241016,124400,204973871,385,385,385,385,0
20241016,124300,204973871,385,385,385,385,1
20241016,124200,204973486,385,385,385,385,0
20241016,124100,204973486,385,386,386,385,2684
20241016,124000,203939549,386,386,386,386,3
20241016,123900,203938391,385,385,385,385,0
20241016,123800,203938391,385,386,386,385,4787
20241016,123700,202091117,387,387,387,387,1811
20241016,123600,201390260,387,387,387,387,2577
20241016,123500,200392961,387,387,387,387,998
20241016,123400,200006735,387,387,387,387,103
20241016,123300,199966874,387,387,387,387,9900
20241016,123200,196135574,387,387,387,387,97
20241016,123100,196098035,387,387,387,387,0
20241016,123000,196098035,387,387,387,387,5
20241016,122900,196096100,387,388,388,387,480
20241016,122800,195910339,388,388,388,388,0
20241016,122700,195910339,388,388,388,388,1
20241016,122600,195909951,387,387,387,387,0
20241016,122500,195909951,387,387,387,387,0
20241016,122400,195909951,387,387,387,387,4504
20241016,122300,194166903,387,388,388,387,1015
20241016,122200,193774083,388,388,388,388,0
20241016,122100,193774083,388,388,388,388,13
20241016,122000,193769039,387,388,388,387,111
20241016,121900,193726035,387,387,387,387,1150
20241016,121800,193280985,387,387,387,387,322
20241016,121700,193156371,388,388,388,388,33
20241016,121600,193143567,388,388,388,388,0
20241016,121500,193143567,388,388,388,388,0
20241016,121400,193143567,388,388,388,388,0
20241016,121300,193143567,388,388,388,388,0
20241016,121200,193143567,388,388,388,388,19
20241016,121100,193136195,388,388,388,388,9
20241016,121000,193132703,387,387,387,387,3257
20241016,120900,191872244,386,386,386,386,1
20241016,120800,191871858,386,386,386,386,156
20241016,120700,191811642,387,387,387,387,5686
20241016,120600,189611160,387,387,387,387,10
20241016,120500,189607290,387,387,387,387,0
20241016,120400,189607290,387,387,387,387,218
20241016,120300,189522924,387,386,387,386,10338
20241016,120200,185522456,387,387,387,387,0
20241016,120100,185522456,387,387,387,387,3145
20241016,120000,184305341,387,387,387,387,615
20241016,115900,184067336,387,387,387,387,8
20241016,115800,184064240,387,387,387,387,40
20241016,115700,184048760,386,386,386,386,40
20241016,115600,184033320,386,387,387,386,2002
20241016,115500,183258547,387,387,387,387,1001
20241016,115400,182871160,387,387,387,387,0
20241016,115300,182871160,387,387,387,387,0
20241016,115200,182871160,387,387,387,387,35
20241016,115100,182857615,387,387,387,387,0
20241016,115000,182857615,387,387,387,387,0
20241016,114900,182857615,387,387,387,387,1
20241016,114800,182857228,387,387,387,387,4
20241016,114700,182855680,387,387,387,387,1
20241016,114600,182855293,387,387,387,387,1
20241016,114500,182854906,387,387,387,387,0
20241016,114400,182854906,387,387,387,387,1
20241016,114300,182854519,385,385,385,385,0
20241016,114200,182854519,385,385,385,385,0
20241016,114100,182854519,385,385,385,385,1075
20241016,114000,182440644,385,385,385,385,14340
20241016,113900,176919744,385,385,385,385,0
20241016,113800,176919744,385,386,386,385,6392
20241016,113700,174458401,386,386,386,386,954
20241016,113600,174090157,387,387,387,387,42
20241016,113500,174073903,386,386,386,386,0
20241016,113400,174073903,386,386,386,386,2590
20241016,113300,173074163,386,386,386,386,1300
20241016,113200,172572363,386,386,386,386,0
20241016,113100,172572363,386,386,386,386,100
20241016,113000,172533763,386,386,386,386,194
20241016,112900,172458879,386,386,386,386,66
20241016,112800,172433403,386,386,386,386,88
20241016,112700,172399435,386,386,386,386,39
20241016,112600,172384381,386,386,386,386,989
20241016,112500,172002627,386,386,386,386,19
20241016,112400,171995293,386,386,386,386,0
20241016,112300,171995293,386,386,386,386,5
20241016,112200,171993363,385,386,386,385,8456
20241016,112100,168732702,386,386,386,386,10
20241016,112000,168728842,385,385,385,385,0
20241016,111900,168728842,385,385,385,385,10278
20241016,111800,164771812,385,385,385,385,7
20241016,111700,164769117,386,386,386,386,0
20241016,111600,164769117,386,386,386,386,0
20241016,111500,164769117,386,386,386,386,0
20241016,111400,164769117,386,386,386,386,0
20241016,111300,164769117,386,386,386,386,5
20241016,111200,164767187,386,386,386,386,334
20241016,111100,164638263,387,387,387,387,3
20241016,111000,164637102,387,386,387,386,201
20241016,110900,164559515,386,386,386,386,0
20241016,110800,164559515,386,386,386,386,7
20241016,110700,164556813,386,386,386,386,193
20241016,110600,164482315,387,387,387,387,2
20241016,110500,164481541,386,386,386,386,0
20241016,110400,164481541,386,386,386,386,2400
20241016,110300,163555141,385,385,385,385,400
20241016,110200,163401141,385,385,385,385,0
20241016,110100,163401141,385,385,385,385,4007
20241016,110000,161858446,385,385,385,385,0
20241016,105900,161858446,385,385,385,385,1000
20241016,105800,161473446,385,386,386,385,706
20241016,105700,161201635,386,386,386,386,1002
20241016,105600,160814863,386,386,386,386,3
20241016,105500,160813705,386,386,386,386,2
20241016,105400,160812933,385,385,385,385,20412
20241016,105300,152954313,385,385,385,385,53
20241016,105200,152933908,385,385,385,385,0
20241016,105100,152933908,385,385,385,385,4730
20241016,105000,151112858,385,385,385,385,0
20241016,104900,151112858,385,385,385,385,50
20241016,104800,151093608,385,385,385,385,6159
20241016,104700,148722393,385,385,385,385,43
20241016,104600,148705838,385,385,385,385,1162
20241016,104500,148258468,385,385,385,385,6315
20241016,104400,145827193,385,385,385,384,1010
20241016,104300,145439343,385,385,385,384,1015
20241016,104200,145049574,385,385,385,385,0
20241016,104100,145049574,385,385,385,384,116
20241016,104000,145004974,385,384,385,384,6199
20241016,103900,142624529,384,384,384,384,50
20241016,103800,142605329,385,385,385,385,300
20241016,103700,142489829,385,385,385,384,2990
20241016,103600,141339368,385,385,385,385,0
20241016,103500,141339368,385,385,385,385,517
20241016,103400,141140323,385,385,385,385,1000
20241016,103300,140755323,385,385,385,384,571
20241016,103200,140535506,385,385,385,384,5877
20241016,103100,138278569,385,385,385,385,0
20241016,103000,138278569,385,385,385,385,1
20241016,102900,138278184,385,384,385,384,3079
20241016,102800,137092815,385,385,385,384,4645
20241016,102700,135307180,385,385,385,384,796
20241016,102600,135001485,385,384,385,384,5683
20241016,102500,132814583,385,385,385,385,12
20241016,102400,132809963,385,385,385,384,1210
20241016,102300,132345213,385,385,385,385,0
20241016,102200,132345213,385,385,385,385,10
20241016,102100,132341363,385,384,385,384,4010
20241016,102000,130801513,385,385,385,385,409
20241016,101900,130644048,385,385,385,384,4370
20241016,101800,128961628,385,385,385,385,0
20241016,101700,128961628,385,385,385,385,1
20241016,101600,128961243,385,385,385,384,194
20241016,101500,128886698,385,385,385,385,0
20241016,101400,128886698,385,384,385,384,520
20241016,101300,128686508,385,385,385,384,12800
20241016,101200,123770339,385,385,385,385,93
20241016,101100,123734534,384,384,384,384,5613
20241016,101000,121579142,385,385,385,385,115
20241016,100900,121534867,385,385,385,385,111
20241016,100800,121492132,385,385,385,385,513
20241016,100700,121294627,385,385,385,385,550
20241016,100600,121082877,385,386,386,385,6279
20241016,100500,118665444,386,385,386,385,10
20241016,100400,118661587,386,386,386,386,0
20241016,100300,118661587,386,386,386,386,1000
20241016,100200,118275587,386,386,386,385,4003
20241016,100100,116734250,386,386,386,385,307
20241016,100000,116616048,386,386,386,385,666
20241016,095900,116359631,386,386,386,386,171
20241016,095800,116293625,386,384,386,384,7302
20241016,095700,113489505,385,386,386,384,418
20241016,095600,113328953,386,386,386,386,350
20241016,095500,113193853,386,386,386,386,30
20241016,095400,113182273,386,386,386,384,5982
20241016,095300,110881563,386,386,386,385,93
20241016,095200,110845667,386,385,386,385,5674
20241016,095100,108660903,386,386,386,385,21912
20241016,095000,100224747,386,385,386,385,13239
20241016,094900,95127417,386,386,386,385,862
20241016,094800,94795452,386,386,386,386,214
20241016,094700,94712848,386,385,386,385,1110
20241016,094600,94285398,386,386,386,386,110
20241016,094500,94242938,386,385,386,385,5481
20241016,094400,92132572,386,386,386,386,116
20241016,094300,92087796,387,387,387,387,250
20241016,094200,91991046,387,385,387,385,652
20241016,094100,91739992,387,387,387,387,110
20241016,094000,91697422,387,387,387,387,0
20241016,093900,91697422,387,386,387,386,537
20241016,093800,91490136,387,387,387,386,354
20241016,093700,91353350,387,387,387,386,5422
20241016,093600,89260445,387,387,387,387,569
20241016,093500,89040242,387,387,387,387,2005
20241016,093400,88264307,387,387,387,386,478
20241016,093300,88079554,387,386,387,386,4585
20241016,093200,86309716,386,385,386,384,15225
20241016,093100,80448178,385,384,385,384,5245
20241016,093000,78428903,385,385,385,385,814
20241016,092900,78115513,385,385,385,384,5599
20241016,092800,75963898,385,384,385,384,8503
20241016,092700,72697319,384,386,386,384,10073
20241016,092600,68826462,386,386,386,386,216
20241016,092500,68743086,386,385,386,385,3636
20241016,092400,67343220,386,386,386,385,241
20241016,092300,67250195,386,386,386,386,1004
20241016,092200,66862651,386,386,386,386,136
20241016,092100,66810155,386,385,386,385,48
20241016,092000,66791667,385,386,386,385,140
20241016,091900,66737727,383,386,386,383,35425
20241016,091800,53166007,386,386,386,386,27
20241016,091700,53155585,384,385,385,384,3067
20241016,091600,51977754,386,385,386,385,1354
20241016,091500,51456318,385,386,386,385,1697
20241016,091400,50802935,387,387,387,387,1350
20241016,091300,50280485,387,387,387,383,19808
20241016,091200,42666799,387,386,387,385,841
20241016,091100,42342722,387,385,387,385,1379
20241016,091000,41811805,387,388,388,386,11203
20241016,090900,37487358,388,388,388,387,14
20241016,090800,37481936,388,386,388,385,1997
20241016,090700,36710817,386,389,389,386,3680
20241016,090600,35290100,389,385,389,385,3407
20241016,090500,33977668,386,384,386,383,37666
20241016,090400,19509707,384,384,385,384,7849
20241016,090300,16491271,384,387,387,384,1702
20241016,090200,15837667,387,390,390,383,3577
20241016,090100,14462677,390,385,390,385,823
20241016,090000,14145797,391,392,392,385,35237