KissMeData/195990/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,203600,304581215,529,529,529,529,13996
20241029,203500,304581215,529,529,529,529,0
20241029,203400,304581215,529,529,529,529,0
20241029,203300,304581215,529,529,529,529,0
20241029,203200,304581215,529,529,529,529,0
20241029,203100,304581215,529,529,529,529,0
20241029,203000,304581215,529,529,529,529,0
20241029,202900,304581215,529,529,529,529,0
20241029,202800,304581215,529,529,529,529,0
20241029,202700,304581215,529,529,529,529,0
20241029,202600,304581215,529,529,529,529,0
20241029,202500,304581215,529,529,529,529,0
20241029,202400,304581215,529,529,529,529,0
20241029,202300,304581215,529,529,529,529,0
20241029,202200,304581215,529,529,529,529,0
20241029,202100,304581215,529,529,529,529,0
20241029,202000,304581215,529,529,529,529,0
20241029,201900,304581215,529,529,529,529,0
20241029,201800,304581215,529,529,529,529,0
20241029,201700,304581215,529,529,529,529,0
20241029,201600,304581215,529,529,529,529,0
20241029,201500,304581215,529,529,529,529,0
20241029,201400,304581215,529,529,529,529,0
20241029,201300,304581215,529,529,529,529,0
20241029,201200,304581215,529,529,529,529,0
20241029,201100,304581215,529,529,529,529,0
20241029,201000,304581215,529,529,529,529,0
20241029,200900,304581215,529,529,529,529,0
20241029,200800,304581215,529,529,529,529,0
20241029,200700,304581215,529,529,529,529,0
20241029,200600,304581215,529,529,529,529,13996
20241029,200500,304581215,529,529,529,529,0
20241029,200400,304581215,529,529,529,529,0
20241029,200300,304581215,529,529,529,529,0
20241029,200200,304581215,529,529,529,529,0
20241029,200100,304581215,529,529,529,529,0
20241029,200000,304581215,529,529,529,529,0
20241029,195900,304581215,529,529,529,529,0
20241029,195800,304581215,529,529,529,529,0
20241029,195700,304581215,529,529,529,529,0
20241029,195600,304581215,529,529,529,529,0
20241029,195500,304581215,529,529,529,529,0
20241029,195400,304581215,529,529,529,529,0
20241029,195300,304581215,529,529,529,529,0
20241029,195200,304581215,529,529,529,529,0
20241029,195100,304581215,529,529,529,529,0
20241029,195000,304581215,529,529,529,529,0
20241029,194900,304581215,529,529,529,529,0
20241029,194800,304581215,529,529,529,529,0
20241029,194700,304581215,529,529,529,529,0
20241029,194600,304581215,529,529,529,529,0
20241029,194500,304581215,529,529,529,529,0
20241029,194400,304581215,529,529,529,529,0
20241029,194300,304581215,529,529,529,529,0
20241029,194200,304581215,529,529,529,529,0
20241029,194100,304581215,529,529,529,529,0
20241029,194000,304581215,529,529,529,529,0
20241029,193900,304581215,529,529,529,529,0
20241029,193800,304581215,529,529,529,529,0
20241029,193700,304581215,529,529,529,529,0
20241029,193600,304581215,529,529,529,529,13996
20241029,193500,304581215,529,529,529,529,0
20241029,193400,304581215,529,529,529,529,0
20241029,193300,304581215,529,529,529,529,0
20241029,193200,304581215,529,529,529,529,0
20241029,193100,304581215,529,529,529,529,0
20241029,193000,304581215,529,529,529,529,0
20241029,192900,304581215,529,529,529,529,0
20241029,192800,304581215,529,529,529,529,0
20241029,192700,304581215,529,529,529,529,0
20241029,192600,304581215,529,529,529,529,0
20241029,192500,304581215,529,529,529,529,0
20241029,192400,304581215,529,529,529,529,0
20241029,192300,304581215,529,529,529,529,0
20241029,192200,304581215,529,529,529,529,0
20241029,192100,304581215,529,529,529,529,0
20241029,192000,304581215,529,529,529,529,0
20241029,191900,304581215,529,529,529,529,0
20241029,191800,304581215,529,529,529,529,0
20241029,191700,304581215,529,529,529,529,0
20241029,191600,304581215,529,529,529,529,0
20241029,191500,304581215,529,529,529,529,0
20241029,191400,304581215,529,529,529,529,0
20241029,191300,304581215,529,529,529,529,0
20241029,191200,304581215,529,529,529,529,0
20241029,191100,304581215,529,529,529,529,0
20241029,191000,304581215,529,529,529,529,0
20241029,190900,304581215,529,529,529,529,0
20241029,190800,304581215,529,529,529,529,0
20241029,190700,304581215,529,529,529,529,0
20241029,190600,304581215,529,529,529,529,13996
20241029,190500,304581215,529,529,529,529,0
20241029,190400,304581215,529,529,529,529,0
20241029,190300,304581215,529,529,529,529,0
20241029,190200,304581215,529,529,529,529,0
20241029,190100,304581215,529,529,529,529,0
20241029,190000,304581215,529,529,529,529,0
20241029,185900,304581215,529,529,529,529,0
20241029,185800,304581215,529,529,529,529,0
20241029,185700,304581215,529,529,529,529,0
20241029,185600,304581215,529,529,529,529,0
20241029,185500,304581215,529,529,529,529,0
20241029,185400,304581215,529,529,529,529,0
20241029,185300,304581215,529,529,529,529,0
20241029,185200,304581215,529,529,529,529,0
20241029,185100,304581215,529,529,529,529,0
20241029,185000,304581215,529,529,529,529,0
20241029,184900,304581215,529,529,529,529,0
20241029,184800,304581215,529,529,529,529,0
20241029,184700,304581215,529,529,529,529,0
20241029,184600,304581215,529,529,529,529,0
20241029,184500,304581215,529,529,529,529,0
20241029,184400,304581215,529,529,529,529,0
20241029,184300,304581215,529,529,529,529,0
20241029,184200,304581215,529,529,529,529,0
20241029,184100,304581215,529,529,529,529,0
20241029,184000,304581215,529,529,529,529,0
20241029,183900,304581215,529,529,529,529,0
20241029,183800,304581215,529,529,529,529,0
20241029,183700,304581215,529,529,529,529,0
20241029,183600,304581215,529,529,529,529,13996
20241029,183500,304581215,529,529,529,529,0
20241029,183400,304581215,529,529,529,529,0
20241029,183300,304581215,529,529,529,529,0
20241029,183200,304581215,529,529,529,529,0
20241029,183100,304581215,529,529,529,529,0
20241029,183000,304581215,529,529,529,529,0
20241029,182900,304581215,529,529,529,529,0
20241029,182800,304581215,529,529,529,529,0
20241029,182700,304581215,529,529,529,529,0
20241029,182600,304581215,529,529,529,529,0
20241029,182500,304581215,529,529,529,529,0
20241029,182400,304581215,529,529,529,529,0
20241029,182300,304581215,529,529,529,529,0
20241029,182200,304581215,529,529,529,529,0
20241029,182100,304581215,529,529,529,529,0
20241029,182000,304581215,529,529,529,529,0
20241029,181900,304581215,529,529,529,529,0
20241029,181800,304581215,529,529,529,529,0
20241029,181700,304581215,529,529,529,529,0
20241029,181600,304581215,529,529,529,529,0
20241029,181500,304581215,529,529,529,529,0
20241029,181400,304581215,529,529,529,529,0
20241029,181300,304581215,529,529,529,529,0
20241029,181200,304581215,529,529,529,529,0
20241029,181100,304581215,529,529,529,529,0
20241029,181000,304581215,529,529,529,529,0
20241029,180900,304581215,529,529,529,529,0
20241029,180800,304581215,529,529,529,529,0
20241029,180700,304581215,529,529,529,529,0
20241029,180600,304581215,529,529,529,529,13996
20241029,180500,304581215,529,529,529,529,0
20241029,180400,304581215,529,529,529,529,0
20241029,180300,304581215,529,529,529,529,0
20241029,180200,304581215,529,529,529,529,0
20241029,180100,304581215,529,529,529,529,0
20241029,180000,304581215,529,529,529,529,0
20241029,175900,304581215,529,529,529,529,0
20241029,175800,304581215,529,529,529,529,0
20241029,175700,304581215,529,529,529,529,0
20241029,175600,304581215,529,529,529,529,0
20241029,175500,304581215,529,529,529,529,0
20241029,175400,304581215,529,529,529,529,0
20241029,175300,304581215,529,529,529,529,0
20241029,175200,304581215,529,529,529,529,0
20241029,175100,304581215,529,529,529,529,0
20241029,175000,304581215,529,529,529,529,0
20241029,174900,304581215,529,529,529,529,0
20241029,174800,304581215,529,529,529,529,0
20241029,174700,304581215,529,529,529,529,0
20241029,174600,304581215,529,529,529,529,0
20241029,174500,304581215,529,529,529,529,0
20241029,174400,304581215,529,529,529,529,0
20241029,174300,304581215,529,529,529,529,0
20241029,174200,304581215,529,529,529,529,0
20241029,174100,304581215,529,529,529,529,0
20241029,174000,304581215,529,529,529,529,0
20241029,173900,304581215,529,529,529,529,0
20241029,173800,304581215,529,529,529,529,0
20241029,173700,304581215,529,529,529,529,0
20241029,173600,304581215,529,529,529,529,13996
20241029,173500,304581215,529,529,529,529,0
20241029,173400,304581215,529,529,529,529,0
20241029,173300,304581215,529,529,529,529,0
20241029,173200,304581215,529,529,529,529,0
20241029,173100,304581215,529,529,529,529,0
20241029,173000,304581215,529,529,529,529,0
20241029,172900,304581215,529,529,529,529,0
20241029,172800,304581215,529,529,529,529,0
20241029,172700,304581215,529,529,529,529,0
20241029,172600,304581215,529,529,529,529,0
20241029,172500,304581215,529,529,529,529,0
20241029,172400,304581215,529,529,529,529,0
20241029,172300,304581215,529,529,529,529,0
20241029,172200,304581215,529,529,529,529,0
20241029,172100,304581215,529,529,529,529,0
20241029,172000,304581215,529,529,529,529,0
20241029,171900,304581215,529,529,529,529,0
20241029,171800,304581215,529,529,529,529,0
20241029,171700,304581215,529,529,529,529,0
20241029,171600,304581215,529,529,529,529,0
20241029,171500,304581215,529,529,529,529,0
20241029,171400,304581215,529,529,529,529,0
20241029,171300,304581215,529,529,529,529,0
20241029,171200,304581215,529,529,529,529,0
20241029,171100,304581215,529,529,529,529,0
20241029,171000,304581215,529,529,529,529,0
20241029,170900,304581215,529,529,529,529,0
20241029,170800,304581215,529,529,529,529,0
20241029,170700,304581215,529,529,529,529,0
20241029,170600,304581215,529,529,529,529,13996
20241029,170500,304581215,529,529,529,529,0
20241029,170400,304581215,529,529,529,529,0
20241029,170300,304581215,529,529,529,529,0
20241029,170200,304581215,529,529,529,529,0
20241029,170100,304581215,529,529,529,529,0
20241029,170000,304581215,529,529,529,529,0
20241029,165900,304581215,529,529,529,529,0
20241029,165800,304581215,529,529,529,529,0
20241029,165700,304581215,529,529,529,529,0
20241029,165600,304581215,529,529,529,529,0
20241029,165500,304581215,529,529,529,529,0
20241029,165400,304581215,529,529,529,529,0
20241029,165300,304581215,529,529,529,529,0
20241029,165200,304581215,529,529,529,529,0
20241029,165100,304581215,529,529,529,529,0
20241029,165000,304581215,529,529,529,529,0
20241029,164900,304581215,529,529,529,529,0
20241029,164800,304581215,529,529,529,529,0
20241029,164700,304581215,529,529,529,529,0
20241029,164600,304581215,529,529,529,529,0
20241029,164500,304581215,529,529,529,529,0
20241029,164400,304581215,529,529,529,529,0
20241029,164300,304581215,529,529,529,529,0
20241029,164200,304581215,529,529,529,529,0
20241029,164100,304581215,529,529,529,529,0
20241029,164000,304581215,529,529,529,529,0
20241029,163900,304581215,529,529,529,529,0
20241029,163800,304581215,529,529,529,529,0
20241029,163700,304581215,529,529,529,529,0
20241029,163600,304581215,529,529,529,529,13996
20241029,163500,304581215,529,529,529,529,0
20241029,163400,304581215,529,529,529,529,0
20241029,163300,304581215,529,529,529,529,0
20241029,163200,304581215,529,529,529,529,0
20241029,163100,304581215,529,529,529,529,0
20241029,163000,304581215,529,529,529,529,0
20241029,162900,304581215,529,529,529,529,0
20241029,162800,304581215,529,529,529,529,0
20241029,162700,304581215,529,529,529,529,0
20241029,162600,304581215,529,529,529,529,0
20241029,162500,304581215,529,529,529,529,0
20241029,162400,304581215,529,529,529,529,0
20241029,162300,304581215,529,529,529,529,0
20241029,162200,304581215,529,529,529,529,0
20241029,162100,304581215,529,529,529,529,0
20241029,162000,304581215,529,529,529,529,0
20241029,161900,304581215,529,529,529,529,0
20241029,161800,304581215,529,529,529,529,0
20241029,161700,304581215,529,529,529,529,0
20241029,161600,304581215,529,529,529,529,0
20241029,161500,304581215,529,529,529,529,0
20241029,161400,304581215,529,529,529,529,0
20241029,161300,304581215,529,529,529,529,0
20241029,161200,304581215,529,529,529,529,0
20241029,161100,304581215,529,529,529,529,0
20241029,161000,304581215,529,529,529,529,0
20241029,160900,304581215,529,529,529,529,0
20241029,160800,304581215,529,529,529,529,0
20241029,160700,304581215,529,529,529,529,0
20241029,160600,304581215,529,529,529,529,13996
20241029,160500,304581215,529,529,529,529,0
20241029,160400,304581215,529,529,529,529,0
20241029,160300,304581215,529,529,529,529,0
20241029,160200,304581215,529,529,529,529,0
20241029,160100,304581215,529,529,529,529,0
20241029,160000,304581215,529,529,529,529,0
20241029,155900,304581215,529,529,529,529,0
20241029,155800,304581215,529,529,529,529,0
20241029,155700,304581215,529,529,529,529,0
20241029,155600,304581215,529,529,529,529,0
20241029,155500,304581215,529,529,529,529,0
20241029,155400,304581215,529,529,529,529,0
20241029,155300,304581215,529,529,529,529,0
20241029,155200,304581215,529,529,529,529,0
20241029,155100,304581215,529,529,529,529,0
20241029,155000,304581215,529,529,529,529,0
20241029,154900,304581215,529,529,529,529,0
20241029,154800,304581215,529,529,529,529,0
20241029,154700,304581215,529,529,529,529,0
20241029,154600,304581215,529,529,529,529,0
20241029,154500,304581215,529,529,529,529,0
20241029,154400,304581215,529,529,529,529,0
20241029,154300,304581215,529,529,529,529,0
20241029,154200,304581215,529,529,529,529,0
20241029,154100,304581215,529,529,529,529,0
20241029,154000,304581215,529,529,529,529,0
20241029,153900,304581215,529,529,529,529,0
20241029,153800,304581215,529,529,529,529,0
20241029,153700,304581215,529,529,529,529,0
20241029,153600,304581215,529,529,529,529,13996
20241029,153500,304581215,529,529,529,529,0
20241029,153400,304581215,529,529,529,529,0
20241029,153300,304581215,529,529,529,529,0
20241029,153200,304581215,529,529,529,529,0
20241029,153100,304581215,529,529,529,529,0
20241029,153000,304581215,529,529,529,529,13996
20241029,152900,297177331,530,530,530,530,0
20241029,152800,297177331,530,530,530,530,0
20241029,152700,297177331,530,530,530,530,0
20241029,152600,297177331,530,530,530,530,0
20241029,152500,297177331,530,530,530,530,0
20241029,152400,297177331,530,530,530,530,0
20241029,152300,297177331,530,530,530,530,0
20241029,152200,297177331,530,530,530,530,0
20241029,152100,297177331,530,530,530,530,0
20241029,152000,297177331,530,530,530,530,0
20241029,151900,297177331,530,530,530,530,17214
20241029,151800,288053911,530,530,530,529,4002
20241029,151700,285936851,529,529,529,529,1500
20241029,151600,285143351,530,529,530,529,21
20241029,151500,285132241,530,529,530,529,8401
20241029,151400,280680111,529,529,529,529,19
20241029,151300,280670060,529,529,529,529,100
20241029,151200,280617160,529,529,529,529,0
20241029,151100,280617160,529,529,529,529,2355
20241029,151000,279371365,530,529,530,529,3
20241029,150900,279369777,529,529,530,529,2833
20241029,150800,277871119,530,530,530,530,0
20241029,150700,277871119,530,530,530,530,101
20241029,150600,277817589,530,530,530,530,1
20241029,150500,277817059,529,529,529,529,202
20241029,150400,277710201,529,529,529,529,1
20241029,150300,277709672,530,530,530,530,1
20241029,150200,277709142,529,529,529,529,3308
20241029,150100,275959210,528,529,529,528,102
20241029,150000,275905332,529,527,529,527,2828
20241029,145900,274412148,528,528,529,528,3
20241029,145800,274410563,528,526,528,526,413
20241029,145700,274192883,526,526,526,526,0
20241029,145600,274192883,526,526,526,526,0
20241029,145500,274192883,526,529,529,526,10001
20241029,145400,268930353,529,529,529,529,0
20241029,145300,268930353,529,529,529,529,500
20241029,145200,268665853,529,529,529,529,0
20241029,145100,268665853,529,529,529,529,300
20241029,145000,268507153,529,529,529,529,0
20241029,144900,268507153,529,529,529,529,1
20241029,144800,268506624,529,529,529,529,0
20241029,144700,268506624,529,529,529,529,52
20241029,144600,268479116,526,529,529,526,1112
20241029,144500,267894198,529,529,529,529,1
20241029,144400,267893669,526,526,526,526,0
20241029,144300,267893669,526,528,528,526,12005
20241029,144200,261567430,530,530,530,530,0
20241029,144100,261567430,530,528,530,528,2
20241029,144000,261566372,530,530,530,530,0
20241029,143900,261566372,530,530,530,530,1
20241029,143800,261565842,528,530,530,528,82
20241029,143700,261522384,528,528,528,528,0
20241029,143600,261522384,528,528,528,528,13704
20241029,143500,254286672,527,527,527,527,500
20241029,143400,254023172,527,527,527,527,901
20241029,143300,253548345,528,528,528,528,4
20241029,143200,253546233,528,528,528,528,1
20241029,143100,253545705,527,527,527,527,615
20241029,143000,253221600,527,528,528,527,2
20241029,142900,253220545,528,528,528,528,1
20241029,142800,253220017,527,528,528,527,2
20241029,142700,253218962,528,528,528,528,38
20241029,142600,253198898,527,527,527,527,300
20241029,142500,253040798,527,527,527,527,40
20241029,142400,253019718,528,528,528,528,0
20241029,142300,253019718,528,528,528,528,1
20241029,142200,253019190,527,527,527,527,118
20241029,142100,252957004,528,528,528,528,0
20241029,142000,252957004,528,528,528,528,0
20241029,141900,252957004,528,528,528,528,51
20241029,141800,252930076,528,528,528,528,0
20241029,141700,252930076,528,528,528,528,0
20241029,141600,252930076,528,528,528,528,0
20241029,141500,252930076,528,528,528,528,154
20241029,141400,252848764,527,527,527,527,2000
20241029,141300,251794764,527,527,527,527,0
20241029,141200,251794764,527,527,527,527,0
20241029,141100,251794764,527,527,527,527,0
20241029,141000,251794764,527,527,527,527,0
20241029,140900,251794764,527,527,527,527,300
20241029,140800,251636664,527,527,527,527,1
20241029,140700,251636137,527,528,528,527,3
20241029,140600,251634554,528,527,528,527,7603
20241029,140500,247621792,527,527,527,527,1
20241029,140400,247621265,528,528,528,528,1
20241029,140300,247620737,528,528,528,528,1
20241029,140200,247620209,527,527,527,527,138
20241029,140100,247547483,528,528,528,528,1
20241029,140000,247546955,528,528,528,528,379
20241029,135900,247346843,528,528,528,528,0
20241029,135800,247346843,528,528,528,528,0
20241029,135700,247346843,528,528,528,528,0
20241029,135600,247346843,528,527,528,527,87
20241029,135500,247300977,527,527,527,527,800
20241029,135400,246879377,528,528,528,528,0
20241029,135300,246879377,528,528,528,528,49
20241029,135200,246853505,528,528,528,528,0
20241029,135100,246853505,528,529,529,528,2
20241029,135000,246852448,528,529,529,528,2
20241029,134900,246851391,529,529,530,529,163
20241029,134800,246765163,530,530,530,530,1
20241029,134700,246764633,530,530,530,530,71
20241029,134600,246727003,529,530,530,529,355
20241029,134500,246538854,530,530,530,530,1
20241029,134400,246538324,529,529,529,529,1
20241029,134300,246537795,530,530,530,530,2
20241029,134200,246536735,529,530,530,529,826
20241029,134100,246099779,529,529,529,529,1
20241029,134000,246099250,529,530,530,529,27
20241029,133900,246084966,530,531,531,529,602
20241029,133800,245765906,530,530,530,530,1
20241029,133700,245765376,531,531,531,531,2
20241029,133600,245764314,530,531,531,530,61
20241029,133500,245731924,531,531,531,531,0
20241029,133400,245731924,531,530,531,530,225
20241029,133300,245612673,530,530,530,530,0
20241029,133200,245612673,530,530,530,530,0
20241029,133100,245612673,530,530,530,530,43
20241029,133000,245589883,531,531,531,531,0
20241029,132900,245589883,531,531,531,531,0
20241029,132800,245589883,531,531,531,531,49
20241029,132700,245563864,532,532,532,532,0
20241029,132600,245563864,532,532,532,532,50
20241029,132500,245537264,532,532,532,532,50
20241029,132400,245510664,532,532,532,532,282
20241029,132300,245360640,532,532,532,532,0
20241029,132200,245360640,532,532,532,532,0
20241029,132100,245360640,532,532,532,532,0
20241029,132000,245360640,532,530,532,530,1115
20241029,131900,244768483,529,529,529,529,185
20241029,131800,244670618,529,529,529,529,28588
20241029,131700,229547566,528,528,528,528,7322
20241029,131600,225681550,527,527,527,527,5788
20241029,131500,222631274,527,527,527,527,7
20241029,131400,222627585,526,526,526,526,0
20241029,131300,222627585,526,526,526,526,53
20241029,131200,222599707,527,527,527,527,0
20241029,131100,222599707,527,527,527,527,201
20241029,131000,222493780,525,526,526,525,3496
20241029,130900,220657529,527,526,527,526,1829
20241029,130800,219695474,526,527,527,526,19
20241029,130700,219685479,527,527,527,527,1
20241029,130600,219684952,528,526,528,526,2
20241029,130500,219683898,528,528,528,528,1
20241029,130400,219683370,526,526,526,526,101
20241029,130300,219630244,528,526,528,526,2
20241029,130200,219629190,528,528,528,528,5
20241029,130100,219626550,526,527,527,526,555
20241029,130000,219334083,527,527,527,527,1
20241029,125900,219333556,529,529,529,529,1
20241029,125800,219333027,527,527,527,527,1
20241029,125700,219332500,529,527,529,527,247
20241029,125600,219202084,529,528,529,528,501
20241029,125500,218937555,527,528,528,527,2
20241029,125400,218936500,527,527,527,527,1
20241029,125300,218935973,528,528,528,528,1
20241029,125200,218935445,528,529,529,528,2356
20241029,125100,217691476,528,528,528,528,1
20241029,125000,217690948,529,529,529,529,1
20241029,124900,217690419,529,529,529,529,21
20241029,124800,217679310,528,528,528,528,0
20241029,124700,217679310,528,529,529,528,669
20241029,124600,217326077,529,528,529,528,301
20241029,124500,217167148,528,528,528,528,1
20241029,124400,217166620,529,529,529,529,1
20241029,124300,217166091,529,529,529,529,3999
20241029,124200,215050620,529,529,529,529,2
20241029,124100,215049562,530,530,530,530,1
20241029,124000,215049032,530,530,530,530,1
20241029,123900,215048502,529,529,529,529,0
20241029,123800,215048502,529,529,529,529,0
20241029,123700,215048502,529,529,529,529,50
20241029,123600,215022052,529,529,529,529,0
20241029,123500,215022052,529,529,529,529,41
20241029,123400,215000363,529,529,529,529,0
20241029,123300,215000363,529,531,531,529,2
20241029,123200,214999303,529,529,529,529,1
20241029,123100,214998774,531,531,531,531,31
20241029,123000,214982313,531,531,531,531,1
20241029,122900,214981782,529,531,531,529,2
20241029,122800,214980722,529,532,532,529,3
20241029,122700,214979131,532,532,532,532,0
20241029,122600,214979131,532,530,532,529,6038
20241029,122500,211780855,533,533,533,533,0
20241029,122400,211780855,533,533,533,533,0
20241029,122300,211780855,533,533,533,533,7
20241029,122200,211777124,533,532,533,532,50
20241029,122100,211750490,533,530,533,530,1913
20241029,122000,210731007,533,533,533,533,2
20241029,121900,210729941,531,531,531,531,426
20241029,121800,210503735,531,531,531,531,3
20241029,121700,210502142,533,533,533,533,2
20241029,121600,210501076,531,532,532,531,22487
20241029,121500,198538115,533,534,534,533,2
20241029,121400,198537048,533,532,533,532,2
20241029,121300,198535983,532,534,534,532,2
20241029,121200,198534917,532,532,534,532,6
20241029,121100,198531717,534,534,534,534,1
20241029,121000,198531183,532,534,534,532,286
20241029,120900,198378461,534,534,534,534,3
20241029,120800,198376859,532,532,534,532,373
20241029,120700,198178399,534,532,534,532,1937
20241029,120600,197146041,532,534,534,532,4641
20241029,120500,194677025,532,532,532,532,1
20241029,120400,194676493,534,534,534,534,1
20241029,120300,194675959,534,533,534,533,2
20241029,120200,194674892,532,533,534,532,61
20241029,120100,194642321,532,532,532,532,2113
20241029,120000,193518205,533,533,533,533,2031
20241029,115900,192435682,534,534,534,533,2002
20241029,115800,191368614,535,536,536,534,68
20241029,115700,191332249,536,535,536,535,300
20241029,115600,191171450,536,535,536,535,300
20241029,115500,191010901,535,535,535,534,57
20241029,115400,190980407,535,535,535,535,2753
20241029,115300,189507552,535,535,535,535,2001
20241029,115200,188437017,535,536,536,535,578
20241029,115100,188127287,536,535,536,535,3497
20241029,115000,186256391,535,535,535,535,190
20241029,114900,186154741,535,535,535,535,32
20241029,114800,186137621,535,534,535,533,10888
20241029,114700,180325648,535,535,536,534,350
20241029,114600,180138665,536,536,536,534,2043
20241029,114500,179043697,533,534,536,532,21975
20241029,114400,167310486,535,534,537,534,14389
20241029,114300,159608533,533,532,533,532,753
20241029,114200,159207215,532,530,533,530,40520
20241029,114100,137695162,529,530,530,529,9643
20241029,114000,132584373,529,529,529,529,0
20241029,113900,132584373,529,529,529,529,2
20241029,113800,132583315,530,529,530,529,2
20241029,113700,132582256,529,530,530,529,93
20241029,113600,132533031,530,530,530,529,350
20241029,113500,132347799,528,528,530,528,6571
20241029,113400,128866965,528,528,528,528,90
20241029,113300,128819445,528,527,528,527,3801
20241029,113200,126812518,529,529,529,529,1
20241029,113100,126811989,527,530,530,527,8607
20241029,113000,122262279,530,531,531,530,1421
20241029,112900,121509052,531,531,531,531,1
20241029,112800,121508521,531,528,531,527,34325
20241029,112700,103325193,527,527,528,527,270
20241029,112600,103182902,528,528,528,528,1
20241029,112500,103182374,528,528,528,528,0
20241029,112400,103182374,528,528,528,528,3
20241029,112300,103180790,529,529,529,529,1
20241029,112200,103180261,528,528,528,528,6127
20241029,112100,99945205,527,527,527,527,5
20241029,112000,99942570,528,527,528,527,4005
20241029,111900,97828900,526,526,526,526,1
20241029,111800,97828374,527,527,527,527,6
20241029,111700,97825212,527,526,527,526,1724
20241029,111600,96918352,525,525,525,525,0
20241029,111500,96918352,525,524,525,524,34
20241029,111400,96900523,526,525,526,525,106
20241029,111300,96844768,526,526,526,526,0
20241029,111200,96844768,526,526,526,526,0
20241029,111100,96844768,526,526,526,526,0
20241029,111000,96844768,526,526,526,526,0
20241029,110900,96844768,526,526,526,526,0
20241029,110800,96844768,526,526,526,526,7
20241029,110700,96841086,526,526,526,526,1
20241029,110600,96840560,527,527,527,527,0
20241029,110500,96840560,527,524,527,524,2501
20241029,110400,95530033,527,527,527,525,2502
20241029,110300,94216179,528,528,528,528,0
20241029,110200,94216179,528,528,528,528,0
20241029,110100,94216179,528,528,528,528,0
20241029,110000,94216179,528,528,528,528,0
20241029,105900,94216179,528,528,528,528,0
20241029,105800,94216179,528,527,528,527,2000
20241029,105700,93160937,525,525,525,525,0
20241029,105600,93160937,525,525,525,525,0
20241029,105500,93160937,525,525,525,525,0
20241029,105400,93160937,525,525,525,525,500
20241029,105300,92898437,527,528,528,527,742
20241029,105200,92506903,528,526,528,526,2000
20241029,105100,91451945,525,525,525,525,258
20241029,105000,91316495,525,525,525,525,1000
20241029,104900,90791495,525,524,525,524,167
20241029,104800,90703982,525,525,525,525,0
20241029,104700,90703982,525,525,525,525,0
20241029,104600,90703982,525,525,525,525,1
20241029,104500,90703457,525,524,525,524,3
20241029,104400,90701884,525,525,525,525,255
20241029,104300,90568009,526,526,526,525,502
20241029,104200,90304457,525,526,526,525,41
20241029,104100,90282892,526,526,526,526,101
20241029,104000,90229766,525,525,525,525,6
20241029,103900,90226616,525,525,525,525,1000
20241029,103800,89701616,526,526,526,526,1
20241029,103700,89701090,525,526,526,525,114
20241029,103600,89641239,525,525,525,525,1000
20241029,103500,89116239,526,526,526,526,1
20241029,103400,89115713,525,525,525,525,0
20241029,103300,89115713,525,525,525,525,0
20241029,103200,89115713,525,525,525,525,21
20241029,103100,89104688,525,525,525,525,0
20241029,103000,89104688,525,525,525,525,0
20241029,102900,89104688,525,526,526,525,4
20241029,102800,89102586,525,525,525,525,1
20241029,102700,89102061,527,527,527,527,0
20241029,102600,89102061,527,527,527,527,0
20241029,102500,89102061,527,527,527,527,0
20241029,102400,89102061,527,527,527,527,1
20241029,102300,89101534,526,526,526,526,200
20241029,102200,88996334,525,527,527,525,3000
20241029,102100,87419341,528,528,528,528,90
20241029,102000,87371821,528,528,528,528,0
20241029,101900,87371821,528,528,528,528,0
20241029,101800,87371821,528,528,528,528,0
20241029,101700,87371821,528,528,528,528,0
20241029,101600,87371821,528,528,528,528,0
20241029,101500,87371821,528,528,528,528,0
20241029,101400,87371821,528,528,528,528,1
20241029,101300,87371293,527,526,527,526,5549
20241029,101200,84447479,526,528,528,526,147
20241029,101100,84370155,528,528,528,528,469
20241029,101000,84122523,528,528,528,528,0
20241029,100900,84122523,528,528,528,528,1
20241029,100800,84121995,525,525,525,525,1004
20241029,100700,83594895,528,525,528,525,51
20241029,100600,83568117,525,525,528,525,401
20241029,100500,83357387,529,529,529,525,103
20241029,100400,83302904,529,528,529,524,27574
20241029,100300,68801441,528,529,529,528,2005
20241029,100200,67742796,529,529,529,529,1
20241029,100100,67742267,528,529,529,528,3139
20241029,100000,66081751,528,528,528,528,0
20241029,095900,66081751,528,528,528,528,0
20241029,095800,66081751,528,528,528,528,102
20241029,095700,66027895,527,527,527,527,10010
20241029,095600,60752625,528,528,528,528,1000
20241029,095500,60224625,530,530,530,530,0
20241029,095400,60224625,530,527,530,527,2
20241029,095300,60223568,527,530,530,527,283
20241029,095200,60073581,530,528,530,528,23470
20241029,095100,47657730,528,528,528,528,0
20241029,095000,47657730,528,527,528,526,1586
20241029,094900,46821990,527,527,527,527,1
20241029,094800,46821463,527,527,527,527,0
20241029,094700,46821463,527,527,527,527,0
20241029,094600,46821463,527,526,527,526,761
20241029,094500,46421176,527,527,527,527,1
20241029,094400,46420649,527,527,527,527,0
20241029,094300,46420649,527,528,528,527,680
20241029,094200,46062287,528,529,529,528,90
20241029,094100,46014748,529,528,529,528,1290
20241029,094000,45333601,528,527,528,527,9101
20241029,093900,40529614,526,526,526,526,744
20241029,093800,40138270,526,526,526,526,2
20241029,093700,40137218,524,524,524,524,1
20241029,093600,40136694,526,526,526,526,1739
20241029,093500,39221980,526,526,526,526,1
20241029,093400,39221454,524,526,526,524,21
20241029,093300,39210412,526,526,526,526,2
20241029,093200,39209360,525,526,526,525,3
20241029,093100,39207783,526,525,526,525,777
20241029,093000,38799857,525,524,525,524,3005
20241029,092900,37222723,524,525,525,524,4
20241029,092800,37220626,525,524,525,524,1789
20241029,092700,36281694,524,524,524,524,102
20241029,092600,36228246,524,524,524,524,1
20241029,092500,36227722,523,522,523,522,17375
20241029,092400,27156905,519,519,519,519,0
20241029,092300,27156905,519,520,520,519,11873
20241029,092200,20992259,520,520,520,520,11000
20241029,092100,15272259,520,520,520,520,1
20241029,092000,15271739,524,520,524,520,2
20241029,091900,15270695,520,520,524,520,1405
20241029,091800,14539503,524,520,524,520,24
20241029,091700,14527011,520,524,524,520,2
20241029,091600,14525967,520,524,524,520,7
20241029,091500,14522303,524,524,524,524,2
20241029,091400,14521255,520,522,524,520,4189
20241029,091300,12334911,520,523,523,520,2
20241029,091200,12333868,520,523,523,520,2
20241029,091100,12332825,520,520,520,520,1
20241029,091000,12332305,523,523,523,523,1
20241029,090900,12331782,520,523,523,520,2
20241029,090800,12330739,523,520,523,520,2
20241029,090700,12329696,523,523,523,523,312
20241029,090600,12166520,523,522,523,522,403
20241029,090500,11956152,523,520,523,520,2
20241029,090400,11955109,523,521,523,521,4763
20241029,090300,9473166,522,522,523,520,9006
20241029,090200,4789783,523,526,526,523,205
20241029,090100,4682360,526,526,526,526,1329
20241029,090000,3983306,527,529,529,520,6564