KissMeData/159910/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,202900,34447686,734,734,734,734,917
20241028,202800,34447686,734,734,734,734,0
20241028,202700,34447686,734,734,734,734,0
20241028,202600,34447686,734,734,734,734,0
20241028,202500,34447686,734,734,734,734,0
20241028,202400,34447686,734,734,734,734,0
20241028,202300,34447686,734,734,734,734,0
20241028,202200,34447686,734,734,734,734,0
20241028,202100,34447686,734,734,734,734,0
20241028,202000,34447686,734,734,734,734,0
20241028,201900,34447686,734,734,734,734,0
20241028,201800,34447686,734,734,734,734,0
20241028,201700,34447686,734,734,734,734,0
20241028,201600,34447686,734,734,734,734,0
20241028,201500,34447686,734,734,734,734,0
20241028,201400,34447686,734,734,734,734,0
20241028,201300,34447686,734,734,734,734,0
20241028,201200,34447686,734,734,734,734,0
20241028,201100,34447686,734,734,734,734,0
20241028,201000,34447686,734,734,734,734,0
20241028,200900,34447686,734,734,734,734,0
20241028,200800,34447686,734,734,734,734,0
20241028,200700,34447686,734,734,734,734,0
20241028,200600,34447686,734,734,734,734,0
20241028,200500,34447686,734,734,734,734,0
20241028,200400,34447686,734,734,734,734,0
20241028,200300,34447686,734,734,734,734,0
20241028,200200,34447686,734,734,734,734,0
20241028,200100,34447686,734,734,734,734,0
20241028,200000,34447686,734,734,734,734,0
20241028,195900,34447686,734,734,734,734,917
20241028,195800,34447686,734,734,734,734,0
20241028,195700,34447686,734,734,734,734,0
20241028,195600,34447686,734,734,734,734,0
20241028,195500,34447686,734,734,734,734,0
20241028,195400,34447686,734,734,734,734,0
20241028,195300,34447686,734,734,734,734,0
20241028,195200,34447686,734,734,734,734,0
20241028,195100,34447686,734,734,734,734,0
20241028,195000,34447686,734,734,734,734,0
20241028,194900,34447686,734,734,734,734,0
20241028,194800,34447686,734,734,734,734,0
20241028,194700,34447686,734,734,734,734,0
20241028,194600,34447686,734,734,734,734,0
20241028,194500,34447686,734,734,734,734,0
20241028,194400,34447686,734,734,734,734,0
20241028,194300,34447686,734,734,734,734,0
20241028,194200,34447686,734,734,734,734,0
20241028,194100,34447686,734,734,734,734,0
20241028,194000,34447686,734,734,734,734,0
20241028,193900,34447686,734,734,734,734,0
20241028,193800,34447686,734,734,734,734,0
20241028,193700,34447686,734,734,734,734,0
20241028,193600,34447686,734,734,734,734,0
20241028,193500,34447686,734,734,734,734,0
20241028,193400,34447686,734,734,734,734,0
20241028,193300,34447686,734,734,734,734,0
20241028,193200,34447686,734,734,734,734,0
20241028,193100,34447686,734,734,734,734,0
20241028,193000,34447686,734,734,734,734,0
20241028,192900,34447686,734,734,734,734,917
20241028,192800,34447686,734,734,734,734,0
20241028,192700,34447686,734,734,734,734,0
20241028,192600,34447686,734,734,734,734,0
20241028,192500,34447686,734,734,734,734,0
20241028,192400,34447686,734,734,734,734,0
20241028,192300,34447686,734,734,734,734,0
20241028,192200,34447686,734,734,734,734,0
20241028,192100,34447686,734,734,734,734,0
20241028,192000,34447686,734,734,734,734,0
20241028,191900,34447686,734,734,734,734,0
20241028,191800,34447686,734,734,734,734,0
20241028,191700,34447686,734,734,734,734,0
20241028,191600,34447686,734,734,734,734,0
20241028,191500,34447686,734,734,734,734,0
20241028,191400,34447686,734,734,734,734,0
20241028,191300,34447686,734,734,734,734,0
20241028,191200,34447686,734,734,734,734,0
20241028,191100,34447686,734,734,734,734,0
20241028,191000,34447686,734,734,734,734,0
20241028,190900,34447686,734,734,734,734,0
20241028,190800,34447686,734,734,734,734,0
20241028,190700,34447686,734,734,734,734,0
20241028,190600,34447686,734,734,734,734,0
20241028,190500,34447686,734,734,734,734,0
20241028,190400,34447686,734,734,734,734,0
20241028,190300,34447686,734,734,734,734,0
20241028,190200,34447686,734,734,734,734,0
20241028,190100,34447686,734,734,734,734,0
20241028,190000,34447686,734,734,734,734,0
20241028,185900,34447686,734,734,734,734,917
20241028,185800,34447686,734,734,734,734,0
20241028,185700,34447686,734,734,734,734,0
20241028,185600,34447686,734,734,734,734,0
20241028,185500,34447686,734,734,734,734,0
20241028,185400,34447686,734,734,734,734,0
20241028,185300,34447686,734,734,734,734,0
20241028,185200,34447686,734,734,734,734,0
20241028,185100,34447686,734,734,734,734,0
20241028,185000,34447686,734,734,734,734,0
20241028,184900,34447686,734,734,734,734,0
20241028,184800,34447686,734,734,734,734,0
20241028,184700,34447686,734,734,734,734,0
20241028,184600,34447686,734,734,734,734,0
20241028,184500,34447686,734,734,734,734,0
20241028,184400,34447686,734,734,734,734,0
20241028,184300,34447686,734,734,734,734,0
20241028,184200,34447686,734,734,734,734,0
20241028,184100,34447686,734,734,734,734,0
20241028,184000,34447686,734,734,734,734,0
20241028,183900,34447686,734,734,734,734,0
20241028,183800,34447686,734,734,734,734,0
20241028,183700,34447686,734,734,734,734,0
20241028,183600,34447686,734,734,734,734,0
20241028,183500,34447686,734,734,734,734,0
20241028,183400,34447686,734,734,734,734,0
20241028,183300,34447686,734,734,734,734,0
20241028,183200,34447686,734,734,734,734,0
20241028,183100,34447686,734,734,734,734,0
20241028,183000,34447686,734,734,734,734,0
20241028,182900,34447686,734,734,734,734,917
20241028,182800,34447686,734,734,734,734,0
20241028,182700,34447686,734,734,734,734,0
20241028,182600,34447686,734,734,734,734,0
20241028,182500,34447686,734,734,734,734,0
20241028,182400,34447686,734,734,734,734,0
20241028,182300,34447686,734,734,734,734,0
20241028,182200,34447686,734,734,734,734,0
20241028,182100,34447686,734,734,734,734,0
20241028,182000,34447686,734,734,734,734,0
20241028,181900,34447686,734,734,734,734,0
20241028,181800,34447686,734,734,734,734,0
20241028,181700,34447686,734,734,734,734,0
20241028,181600,34447686,734,734,734,734,0
20241028,181500,34447686,734,734,734,734,0
20241028,181400,34447686,734,734,734,734,0
20241028,181300,34447686,734,734,734,734,0
20241028,181200,34447686,734,734,734,734,0
20241028,181100,34447686,734,734,734,734,0
20241028,181000,34447686,734,734,734,734,0
20241028,180900,34447686,734,734,734,734,0
20241028,180800,34447686,734,734,734,734,0
20241028,180700,34447686,734,734,734,734,0
20241028,180600,34447686,734,734,734,734,0
20241028,180500,34447686,734,734,734,734,0
20241028,180400,34447686,734,734,734,734,0
20241028,180300,34447686,734,734,734,734,0
20241028,180200,34447686,734,734,734,734,0
20241028,180100,34447686,734,734,734,734,0
20241028,180000,34447686,734,734,734,734,0
20241028,175900,34447686,734,734,734,734,917
20241028,175800,34447686,734,734,734,734,0
20241028,175700,34447686,734,734,734,734,0
20241028,175600,34447686,734,734,734,734,0
20241028,175500,34447686,734,734,734,734,0
20241028,175400,34447686,734,734,734,734,0
20241028,175300,34447686,734,734,734,734,0
20241028,175200,34447686,734,734,734,734,0
20241028,175100,34447686,734,734,734,734,0
20241028,175000,34447686,734,734,734,734,0
20241028,174900,34447686,734,734,734,734,0
20241028,174800,34447686,734,734,734,734,0
20241028,174700,34447686,734,734,734,734,0
20241028,174600,34447686,734,734,734,734,0
20241028,174500,34447686,734,734,734,734,0
20241028,174400,34447686,734,734,734,734,0
20241028,174300,34447686,734,734,734,734,0
20241028,174200,34447686,734,734,734,734,0
20241028,174100,34447686,734,734,734,734,0
20241028,174000,34447686,734,734,734,734,0
20241028,173900,34447686,734,734,734,734,0
20241028,173800,34447686,734,734,734,734,0
20241028,173700,34447686,734,734,734,734,0
20241028,173600,34447686,734,734,734,734,0
20241028,173500,34447686,734,734,734,734,0
20241028,173400,34447686,734,734,734,734,0
20241028,173300,34447686,734,734,734,734,0
20241028,173200,34447686,734,734,734,734,0
20241028,173100,34447686,734,734,734,734,0
20241028,173000,34447686,734,734,734,734,0
20241028,172900,34447686,734,734,734,734,917
20241028,172800,34447686,734,734,734,734,0
20241028,172700,34447686,734,734,734,734,0
20241028,172600,34447686,734,734,734,734,0
20241028,172500,34447686,734,734,734,734,0
20241028,172400,34447686,734,734,734,734,0
20241028,172300,34447686,734,734,734,734,0
20241028,172200,34447686,734,734,734,734,0
20241028,172100,34447686,734,734,734,734,0
20241028,172000,34447686,734,734,734,734,0
20241028,171900,34447686,734,734,734,734,0
20241028,171800,34447686,734,734,734,734,0
20241028,171700,34447686,734,734,734,734,0
20241028,171600,34447686,734,734,734,734,0
20241028,171500,34447686,734,734,734,734,0
20241028,171400,34447686,734,734,734,734,0
20241028,171300,34447686,734,734,734,734,0
20241028,171200,34447686,734,734,734,734,0
20241028,171100,34447686,734,734,734,734,0
20241028,171000,34447686,734,734,734,734,0
20241028,170900,34447686,734,734,734,734,0
20241028,170800,34447686,734,734,734,734,0
20241028,170700,34447686,734,734,734,734,0
20241028,170600,34447686,734,734,734,734,0
20241028,170500,34447686,734,734,734,734,0
20241028,170400,34447686,734,734,734,734,0
20241028,170300,34447686,734,734,734,734,0
20241028,170200,34447686,734,734,734,734,0
20241028,170100,34447686,734,734,734,734,0
20241028,170000,34447686,734,734,734,734,0
20241028,165900,34447686,734,734,734,734,917
20241028,165800,34447686,734,734,734,734,0
20241028,165700,34447686,734,734,734,734,0
20241028,165600,34447686,734,734,734,734,0
20241028,165500,34447686,734,734,734,734,0
20241028,165400,34447686,734,734,734,734,0
20241028,165300,34447686,734,734,734,734,0
20241028,165200,34447686,734,734,734,734,0
20241028,165100,34447686,734,734,734,734,0
20241028,165000,34447686,734,734,734,734,0
20241028,164900,34447686,734,734,734,734,0
20241028,164800,34447686,734,734,734,734,0
20241028,164700,34447686,734,734,734,734,0
20241028,164600,34447686,734,734,734,734,0
20241028,164500,34447686,734,734,734,734,0
20241028,164400,34447686,734,734,734,734,0
20241028,164300,34447686,734,734,734,734,0
20241028,164200,34447686,734,734,734,734,0
20241028,164100,34447686,734,734,734,734,0
20241028,164000,34447686,734,734,734,734,0
20241028,163900,34447686,734,734,734,734,0
20241028,163800,34447686,734,734,734,734,0
20241028,163700,34447686,734,734,734,734,0
20241028,163600,34447686,734,734,734,734,0
20241028,163500,34447686,734,734,734,734,0
20241028,163400,34447686,734,734,734,734,0
20241028,163300,34447686,734,734,734,734,0
20241028,163200,34447686,734,734,734,734,0
20241028,163100,34447686,734,734,734,734,0
20241028,163000,34447686,734,734,734,734,0
20241028,162900,34447686,734,734,734,734,917
20241028,162800,34447686,734,734,734,734,0
20241028,162700,34447686,734,734,734,734,0
20241028,162600,34447686,734,734,734,734,0
20241028,162500,34447686,734,734,734,734,0
20241028,162400,34447686,734,734,734,734,0
20241028,162300,34447686,734,734,734,734,0
20241028,162200,34447686,734,734,734,734,0
20241028,162100,34447686,734,734,734,734,0
20241028,162000,34447686,734,734,734,734,0
20241028,161900,34447686,734,734,734,734,0
20241028,161800,34447686,734,734,734,734,0
20241028,161700,34447686,734,734,734,734,0
20241028,161600,34447686,734,734,734,734,0
20241028,161500,34447686,734,734,734,734,0
20241028,161400,34447686,734,734,734,734,0
20241028,161300,34447686,734,734,734,734,0
20241028,161200,34447686,734,734,734,734,0
20241028,161100,34447686,734,734,734,734,0
20241028,161000,34447686,734,734,734,734,0
20241028,160900,34447686,734,734,734,734,0
20241028,160800,34447686,734,734,734,734,0
20241028,160700,34447686,734,734,734,734,0
20241028,160600,34447686,734,734,734,734,0
20241028,160500,34447686,734,734,734,734,0
20241028,160400,34447686,734,734,734,734,0
20241028,160300,34447686,734,734,734,734,0
20241028,160200,34447686,734,734,734,734,0
20241028,160100,34447686,734,734,734,734,0
20241028,160000,34447686,734,734,734,734,0
20241028,155900,34447686,734,734,734,734,917
20241028,155800,34447686,734,734,734,734,0
20241028,155700,34447686,734,734,734,734,0
20241028,155600,34447686,734,734,734,734,0
20241028,155500,34447686,734,734,734,734,0
20241028,155400,34447686,734,734,734,734,0
20241028,155300,34447686,734,734,734,734,0
20241028,155200,34447686,734,734,734,734,0
20241028,155100,34447686,734,734,734,734,0
20241028,155000,34447686,734,734,734,734,0
20241028,154900,34447686,734,734,734,734,0
20241028,154800,34447686,734,734,734,734,0
20241028,154700,34447686,734,734,734,734,0
20241028,154600,34447686,734,734,734,734,0
20241028,154500,34447686,734,734,734,734,0
20241028,154400,34447686,734,734,734,734,0
20241028,154300,34447686,734,734,734,734,0
20241028,154200,34447686,734,734,734,734,0
20241028,154100,34447686,734,734,734,734,0
20241028,154000,34447686,734,734,734,734,0
20241028,153900,34447686,734,734,734,734,0
20241028,153800,34447686,734,734,734,734,0
20241028,153700,34447686,734,734,734,734,0
20241028,153600,34447686,734,734,734,734,0
20241028,153500,34447686,734,734,734,734,0
20241028,153400,34447686,734,734,734,734,0
20241028,153300,34447686,734,734,734,734,0
20241028,153200,34447686,734,734,734,734,0
20241028,153100,34447686,734,734,734,734,0
20241028,153000,34447686,734,734,734,734,917
20241028,152900,33774608,735,735,735,735,0
20241028,152800,33774608,735,735,735,735,0
20241028,152700,33774608,735,735,735,735,0
20241028,152600,33774608,735,735,735,735,0
20241028,152500,33774608,735,735,735,735,0
20241028,152400,33774608,735,735,735,735,0
20241028,152300,33774608,735,735,735,735,0
20241028,152200,33774608,735,735,735,735,0
20241028,152100,33774608,735,735,735,735,0
20241028,152000,33774608,735,735,735,735,0
20241028,151900,33774608,735,735,735,735,0
20241028,151800,33774608,735,735,735,735,0
20241028,151700,33774608,735,735,735,735,0
20241028,151600,33774608,735,735,735,735,0
20241028,151500,33774608,735,735,735,735,0
20241028,151400,33774608,735,735,735,735,0
20241028,151300,33774608,735,735,735,735,10
20241028,151200,33767258,734,734,734,734,0
20241028,151100,33767258,734,735,735,734,9
20241028,151000,33760647,735,735,735,735,0
20241028,150900,33760647,735,735,735,735,0
20241028,150800,33760647,735,735,735,735,0
20241028,150700,33760647,735,735,735,735,68
20241028,150600,33710667,735,735,735,735,0
20241028,150500,33710667,735,735,735,735,0
20241028,150400,33710667,735,735,735,735,0
20241028,150300,33710667,735,735,735,735,0
20241028,150200,33710667,735,735,735,735,0
20241028,150100,33710667,735,735,735,735,0
20241028,150000,33710667,735,735,735,735,0
20241028,145900,33710667,735,735,735,735,0
20241028,145800,33710667,735,735,735,735,0
20241028,145700,33710667,735,735,735,735,0
20241028,145600,33710667,735,735,735,735,0
20241028,145500,33710667,735,735,735,735,3
20241028,145400,33708462,735,735,735,735,0
20241028,145300,33708462,735,735,735,735,0
20241028,145200,33708462,735,735,735,735,0
20241028,145100,33708462,735,735,735,735,5
20241028,145000,33704787,735,735,735,735,0
20241028,144900,33704787,735,735,735,735,0
20241028,144800,33704787,735,735,735,735,0
20241028,144700,33704787,735,735,735,735,555
20241028,144600,33296862,735,735,735,735,0
20241028,144500,33296862,735,735,735,735,0
20241028,144400,33296862,735,735,735,735,0
20241028,144300,33296862,735,735,735,735,0
20241028,144200,33296862,735,735,735,735,50
20241028,144100,33260112,735,735,735,735,0
20241028,144000,33260112,735,735,735,735,0
20241028,143900,33260112,735,735,735,735,0
20241028,143800,33260112,735,735,735,735,150
20241028,143700,33149862,735,735,735,735,0
20241028,143600,33149862,735,735,735,735,0
20241028,143500,33149862,735,735,735,735,0
20241028,143400,33149862,735,735,735,735,0
20241028,143300,33149862,735,735,735,735,0
20241028,143200,33149862,735,735,735,735,0
20241028,143100,33149862,735,735,735,735,0
20241028,143000,33149862,735,735,735,735,500
20241028,142900,32782362,734,734,734,734,0
20241028,142800,32782362,734,734,734,734,0
20241028,142700,32782362,734,734,734,734,0
20241028,142600,32782362,734,734,734,734,0
20241028,142500,32782362,734,734,734,734,0
20241028,142400,32782362,734,734,734,734,0
20241028,142300,32782362,734,734,734,734,0
20241028,142200,32782362,734,734,734,734,0
20241028,142100,32782362,734,734,734,734,0
20241028,142000,32782362,734,734,734,734,0
20241028,141900,32782362,734,734,734,734,0
20241028,141800,32782362,734,734,734,734,500
20241028,141700,32415362,734,734,734,734,0
20241028,141600,32415362,734,734,734,734,0
20241028,141500,32415362,734,734,734,734,10
20241028,141400,32408022,734,734,734,734,0
20241028,141300,32408022,734,734,734,734,0
20241028,141200,32408022,734,735,735,734,300
20241028,141100,32187795,735,735,735,735,0
20241028,141000,32187795,735,735,735,735,0
20241028,140900,32187795,735,735,735,735,0
20241028,140800,32187795,735,735,735,735,478
20241028,140700,31836465,735,735,735,735,0
20241028,140600,31836465,735,735,735,735,100
20241028,140500,31762965,735,735,735,735,110
20241028,140400,31682115,735,735,735,735,0
20241028,140300,31682115,735,735,735,735,50
20241028,140200,31645365,735,735,735,735,0
20241028,140100,31645365,735,735,735,735,467
20241028,140000,31302120,734,734,734,734,0
20241028,135900,31302120,734,734,734,734,0
20241028,135800,31302120,734,734,734,734,0
20241028,135700,31302120,734,734,734,734,0
20241028,135600,31302120,734,734,734,734,0
20241028,135500,31302120,734,734,734,734,0
20241028,135400,31302120,734,734,734,734,0
20241028,135300,31302120,734,734,734,734,0
20241028,135200,31302120,734,734,734,734,0
20241028,135100,31302120,734,734,734,734,0
20241028,135000,31302120,734,734,734,734,0
20241028,134900,31302120,734,734,734,734,0
20241028,134800,31302120,734,734,734,734,0
20241028,134700,31302120,734,734,734,734,0
20241028,134600,31302120,734,734,734,734,0
20241028,134500,31302120,734,734,734,734,0
20241028,134400,31302120,734,735,735,734,2
20241028,134300,31300651,736,736,736,736,0
20241028,134200,31300651,736,736,736,736,0
20241028,134100,31300651,736,736,736,736,0
20241028,134000,31300651,736,736,736,736,10
20241028,133900,31293291,736,736,736,736,0
20241028,133800,31293291,736,736,736,736,0
20241028,133700,31293291,736,736,736,736,0
20241028,133600,31293291,736,736,736,736,0
20241028,133500,31293291,736,736,736,736,0
20241028,133400,31293291,736,736,736,736,0
20241028,133300,31293291,736,736,736,736,0
20241028,133200,31293291,736,736,736,736,0
20241028,133100,31293291,736,736,736,736,0
20241028,133000,31293291,736,736,736,736,0
20241028,132900,31293291,736,736,736,736,0
20241028,132800,31293291,736,736,736,736,0
20241028,132700,31293291,736,736,736,736,0
20241028,132600,31293291,736,736,736,736,0
20241028,132500,31293291,736,736,736,736,0
20241028,132400,31293291,736,737,737,736,2
20241028,132300,31291818,738,738,738,738,0
20241028,132200,31291818,738,738,738,738,0
20241028,132100,31291818,738,738,738,738,0
20241028,132000,31291818,738,738,738,738,0
20241028,131900,31291818,738,738,738,738,0
20241028,131800,31291818,738,738,738,738,0
20241028,131700,31291818,738,738,738,738,0
20241028,131600,31291818,738,738,738,738,0
20241028,131500,31291818,738,738,738,738,0
20241028,131400,31291818,738,738,738,738,0
20241028,131300,31291818,738,738,738,738,0
20241028,131200,31291818,738,738,738,738,0
20241028,131100,31291818,738,738,738,738,0
20241028,131000,31291818,738,738,738,738,0
20241028,130900,31291818,738,738,738,738,0
20241028,130800,31291818,738,737,738,737,14
20241028,130700,31281499,738,738,738,738,0
20241028,130600,31281499,738,738,738,738,0
20241028,130500,31281499,738,738,738,738,0
20241028,130400,31281499,738,738,738,738,0
20241028,130300,31281499,738,738,738,738,10
20241028,130200,31274119,738,738,738,738,0
20241028,130100,31274119,738,738,738,738,0
20241028,130000,31274119,738,738,738,738,0
20241028,125900,31274119,738,738,738,738,0
20241028,125800,31274119,738,738,738,738,0
20241028,125700,31274119,738,738,738,738,0
20241028,125600,31274119,738,738,738,738,0
20241028,125500,31274119,738,738,738,738,0
20241028,125400,31274119,738,738,738,738,0
20241028,125300,31274119,738,738,738,738,0
20241028,125200,31274119,738,738,738,738,113
20241028,125100,31190725,737,737,737,737,0
20241028,125000,31190725,737,737,737,737,1
20241028,124900,31189988,738,738,738,738,0
20241028,124800,31189988,738,737,738,737,1355
20241028,124700,30190010,738,738,738,738,0
20241028,124600,30190010,738,738,738,738,0
20241028,124500,30190010,738,737,738,737,7
20241028,124400,30184850,738,738,738,738,0
20241028,124300,30184850,738,738,738,738,0
20241028,124200,30184850,738,738,738,738,0
20241028,124100,30184850,738,738,738,738,0
20241028,124000,30184850,738,738,738,738,0
20241028,123900,30184850,738,738,738,738,1
20241028,123800,30184112,739,739,739,739,0
20241028,123700,30184112,739,739,739,739,0
20241028,123600,30184112,739,731,739,731,942
20241028,123500,29493075,731,731,731,731,0
20241028,123400,29493075,731,731,731,731,0
20241028,123300,29493075,731,731,731,731,1
20241028,123200,29492344,728,728,728,728,0
20241028,123100,29492344,728,728,728,728,0
20241028,123000,29492344,728,728,728,728,0
20241028,122900,29492344,728,728,728,728,0
20241028,122800,29492344,728,728,728,728,0
20241028,122700,29492344,728,728,728,728,0
20241028,122600,29492344,728,728,728,728,0
20241028,122500,29492344,728,730,730,728,3000
20241028,122400,27306776,730,731,731,730,601
20241028,122300,26868045,731,731,731,731,17
20241028,122200,26855618,731,731,731,731,0
20241028,122100,26855618,731,731,731,731,31
20241028,122000,26832957,731,731,731,731,1
20241028,121900,26832226,731,731,731,731,0
20241028,121800,26832226,731,731,731,731,0
20241028,121700,26832226,731,731,731,731,46
20241028,121600,26798600,731,731,731,731,0
20241028,121500,26798600,731,731,731,731,0
20241028,121400,26798600,731,731,731,731,154
20241028,121300,26686026,731,731,731,731,117
20241028,121200,26600499,731,731,731,731,0
20241028,121100,26600499,731,731,731,731,1
20241028,121000,26599768,730,730,730,730,0
20241028,120900,26599768,730,730,730,730,49
20241028,120800,26563998,731,731,731,731,0
20241028,120700,26563998,731,731,731,731,8
20241028,120600,26558150,731,731,731,731,17
20241028,120500,26545723,731,731,731,731,567
20241028,120400,26131246,731,731,731,731,0
20241028,120300,26131246,731,731,731,731,94
20241028,120200,26062532,728,728,728,728,0
20241028,120100,26062532,728,728,728,728,0
20241028,120000,26062532,728,728,728,728,0
20241028,115900,26062532,728,728,728,728,0
20241028,115800,26062532,728,728,728,728,0
20241028,115700,26062532,728,728,728,728,1
20241028,115600,26061804,728,729,729,728,853
20241028,115500,25440818,728,728,728,728,0
20241028,115400,25440818,728,728,728,728,0
20241028,115300,25440818,728,728,728,728,0
20241028,115200,25440818,728,728,728,728,0
20241028,115100,25440818,728,728,728,728,0
20241028,115000,25440818,728,731,731,728,482
20241028,114900,25089104,731,731,731,731,0
20241028,114800,25089104,731,731,731,731,0
20241028,114700,25089104,731,731,731,731,0
20241028,114600,25089104,731,732,732,731,1361
20241028,114500,24094210,731,731,731,731,0
20241028,114400,24094210,731,731,731,731,0
20241028,114300,24094210,731,731,731,731,0
20241028,114200,24094210,731,732,732,731,309
20241028,114100,23868330,735,735,735,735,0
20241028,114000,23868330,735,735,735,735,0
20241028,113900,23868330,735,735,735,735,0
20241028,113800,23868330,735,735,735,735,0
20241028,113700,23868330,735,735,735,735,0
20241028,113600,23868330,735,735,735,735,0
20241028,113500,23868330,735,730,735,730,1001
20241028,113400,23137595,730,734,734,730,4100
20241028,113300,20137831,735,736,736,735,37
20241028,113200,20110631,737,737,737,737,0
20241028,113100,20110631,737,737,737,737,0
20241028,113000,20110631,737,737,737,737,1000
20241028,112900,19373631,736,736,736,736,0
20241028,112800,19373631,736,736,736,736,0
20241028,112700,19373631,736,736,736,736,2
20241028,112600,19372159,736,736,736,736,0
20241028,112500,19372159,736,736,736,736,0
20241028,112400,19372159,736,736,736,736,0
20241028,112300,19372159,736,736,736,736,0
20241028,112200,19372159,736,737,737,736,10
20241028,112100,19364797,740,740,740,740,0
20241028,112000,19364797,740,740,740,740,0
20241028,111900,19364797,740,740,740,740,0
20241028,111800,19364797,740,740,740,740,0
20241028,111700,19364797,740,740,740,740,0
20241028,111600,19364797,740,740,740,740,0
20241028,111500,19364797,740,740,740,740,0
20241028,111400,19364797,740,740,740,740,0
20241028,111300,19364797,740,740,740,740,30
20241028,111200,19342597,740,740,740,740,1
20241028,111100,19341857,740,740,740,740,0
20241028,111000,19341857,740,740,740,740,0
20241028,110900,19341857,740,740,740,740,0
20241028,110800,19341857,740,740,740,740,0
20241028,110700,19341857,740,740,740,740,0
20241028,110600,19341857,740,740,740,740,0
20241028,110500,19341857,740,740,740,740,19
20241028,110400,19327797,740,740,740,740,700
20241028,110300,18809797,742,742,742,742,0
20241028,110200,18809797,742,742,742,742,0
20241028,110100,18809797,742,741,742,741,133
20241028,110000,18711192,741,741,741,741,0
20241028,105900,18711192,741,740,741,740,791
20241028,105800,18125831,740,738,740,738,3000
20241028,105700,15906429,735,735,735,735,0
20241028,105600,15906429,735,735,735,735,0
20241028,105500,15906429,735,735,735,735,0
20241028,105400,15906429,735,735,735,735,257
20241028,105300,15717534,735,735,735,735,0
20241028,105200,15717534,735,735,735,735,0
20241028,105100,15717534,735,735,735,735,223
20241028,105000,15553629,735,731,736,731,480
20241028,104900,15201148,730,732,732,730,2100
20241028,104800,13667195,731,731,731,731,0
20241028,104700,13667195,731,731,731,731,1
20241028,104600,13666464,730,730,730,730,0
20241028,104500,13666464,730,730,730,730,0
20241028,104400,13666464,730,738,740,730,3451
20241028,104300,11143093,740,740,740,740,0
20241028,104200,11143093,740,740,740,740,0
20241028,104100,11143093,740,740,740,740,0
20241028,104000,11143093,740,740,740,740,600
20241028,103900,10699093,740,740,740,740,0
20241028,103800,10699093,740,742,742,740,3234
20241028,103700,8305470,743,743,743,743,1078
20241028,103600,7504516,743,743,743,743,0
20241028,103500,7504516,743,743,743,743,0
20241028,103400,7504516,743,743,743,743,0
20241028,103300,7504516,743,743,743,743,0
20241028,103200,7504516,743,743,743,743,0
20241028,103100,7504516,743,745,745,743,429
20241028,103000,7185635,743,743,743,743,0
20241028,102900,7185635,743,743,743,743,0
20241028,102800,7185635,743,743,743,743,0
20241028,102700,7185635,743,743,743,743,0
20241028,102600,7185635,743,743,743,743,0
20241028,102500,7185635,743,743,743,743,0
20241028,102400,7185635,743,743,743,743,0
20241028,102300,7185635,743,743,743,743,0
20241028,102200,7185635,743,749,749,743,2600
20241028,102100,5248563,749,749,749,749,0
20241028,102000,5248563,749,749,749,749,0
20241028,101900,5248563,749,749,749,749,0
20241028,101800,5248563,749,749,749,749,72
20241028,101700,5194635,751,751,751,751,0
20241028,101600,5194635,751,751,751,751,0
20241028,101500,5194635,751,751,751,751,0
20241028,101400,5194635,751,751,751,751,0
20241028,101300,5194635,751,751,751,751,0
20241028,101200,5194635,751,751,751,751,0
20241028,101100,5194635,751,751,751,751,0
20241028,101000,5194635,751,751,751,751,700
20241028,100900,4668935,751,751,751,751,31
20241028,100800,4645654,751,751,751,751,0
20241028,100700,4645654,751,751,751,751,42
20241028,100600,4614112,751,751,751,751,0
20241028,100500,4614112,751,751,751,751,8
20241028,100400,4608104,749,749,749,749,0
20241028,100300,4608104,749,749,749,749,58
20241028,100200,4564662,749,749,749,749,2
20241028,100100,4563164,750,750,750,750,0
20241028,100000,4563164,750,750,750,750,0
20241028,095900,4563164,750,750,750,750,0
20241028,095800,4563164,750,750,750,750,0
20241028,095700,4563164,750,750,750,750,0
20241028,095600,4563164,750,750,750,750,0
20241028,095500,4563164,750,750,750,750,0
20241028,095400,4563164,750,750,750,750,1
20241028,095300,4562414,750,749,751,749,25
20241028,095200,4543654,747,746,747,746,2
20241028,095100,4542161,746,746,746,746,1
20241028,095000,4541415,751,751,751,751,0
20241028,094900,4541415,751,751,751,751,0
20241028,094800,4541415,751,751,751,751,1
20241028,094700,4540664,750,751,751,749,102
20241028,094600,4464065,751,751,751,751,1
20241028,094500,4463314,751,751,751,751,2
20241028,094400,4461812,751,751,751,751,0
20241028,094300,4461812,751,751,751,751,0
20241028,094200,4461812,751,751,751,751,0
20241028,094100,4461812,751,751,751,751,0
20241028,094000,4461812,751,751,751,751,0
20241028,093900,4461812,751,751,751,751,0
20241028,093800,4461812,751,751,751,751,0
20241028,093700,4461812,751,751,751,751,0
20241028,093600,4461812,751,751,751,751,0
20241028,093500,4461812,751,751,751,751,0
20241028,093400,4461812,751,751,751,750,19
20241028,093300,4447544,744,747,747,744,1217
20241028,093200,3539166,747,747,747,747,0
20241028,093100,3539166,747,747,747,747,1668
20241028,093000,2293170,747,747,747,747,0
20241028,092900,2293170,747,749,749,747,24
20241028,092800,2275224,748,748,748,748,0
20241028,092700,2275224,748,748,748,748,0
20241028,092600,2275224,748,747,748,747,715
20241028,092500,1741118,745,745,745,745,0
20241028,092400,1741118,745,745,745,745,0
20241028,092300,1741118,745,745,745,745,0
20241028,092200,1741118,745,745,745,745,0
20241028,092100,1741118,745,745,745,745,546
20241028,092000,1334348,745,745,745,745,0
20241028,091900,1334348,745,745,745,745,55
20241028,091800,1293373,745,745,745,745,128
20241028,091700,1198013,745,745,745,745,0
20241028,091600,1198013,745,745,745,745,5
20241028,091500,1194288,745,745,745,745,0
20241028,091400,1194288,745,745,745,745,1
20241028,091300,1193543,749,749,749,749,0
20241028,091200,1193543,749,749,749,749,1
20241028,091100,1192794,749,749,749,749,0
20241028,091000,1192794,749,749,749,749,0
20241028,090900,1192794,749,745,749,744,1101
20241028,090800,373602,743,751,751,743,101
20241028,090700,298510,753,753,753,753,0
20241028,090600,298510,753,753,753,753,0
20241028,090500,298510,753,753,753,753,0
20241028,090400,298510,753,753,753,753,0
20241028,090300,298510,753,753,753,753,0
20241028,090200,298510,753,753,753,753,0
20241028,090100,298510,753,753,753,753,131
20241028,090000,199867,743,743,743,743,269