KissMeData/207760/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,204100,396444719,1374,1374,1374,1374,1497
20241028,204000,396444719,1374,1374,1374,1374,0
20241028,203900,396444719,1374,1374,1374,1374,0
20241028,203800,396444719,1374,1374,1374,1374,0
20241028,203700,396444719,1374,1374,1374,1374,0
20241028,203600,396444719,1374,1374,1374,1374,0
20241028,203500,396444719,1374,1374,1374,1374,0
20241028,203400,396444719,1374,1374,1374,1374,0
20241028,203300,396444719,1374,1374,1374,1374,0
20241028,203200,396444719,1374,1374,1374,1374,0
20241028,203100,396444719,1374,1374,1374,1374,0
20241028,203000,396444719,1374,1374,1374,1374,0
20241028,202900,396444719,1374,1374,1374,1374,0
20241028,202800,396444719,1374,1374,1374,1374,0
20241028,202700,396444719,1374,1374,1374,1374,0
20241028,202600,396444719,1374,1374,1374,1374,0
20241028,202500,396444719,1374,1374,1374,1374,0
20241028,202400,396444719,1374,1374,1374,1374,0
20241028,202300,396444719,1374,1374,1374,1374,0
20241028,202200,396444719,1374,1374,1374,1374,0
20241028,202100,396444719,1374,1374,1374,1374,0
20241028,202000,396444719,1374,1374,1374,1374,0
20241028,201900,396444719,1374,1374,1374,1374,0
20241028,201800,396444719,1374,1374,1374,1374,0
20241028,201700,396444719,1374,1374,1374,1374,0
20241028,201600,396444719,1374,1374,1374,1374,0
20241028,201500,396444719,1374,1374,1374,1374,0
20241028,201400,396444719,1374,1374,1374,1374,0
20241028,201300,396444719,1374,1374,1374,1374,0
20241028,201200,396444719,1374,1374,1374,1374,0
20241028,201100,396444719,1374,1374,1374,1374,1497
20241028,201000,396444719,1374,1374,1374,1374,0
20241028,200900,396444719,1374,1374,1374,1374,0
20241028,200800,396444719,1374,1374,1374,1374,0
20241028,200700,396444719,1374,1374,1374,1374,0
20241028,200600,396444719,1374,1374,1374,1374,0
20241028,200500,396444719,1374,1374,1374,1374,0
20241028,200400,396444719,1374,1374,1374,1374,0
20241028,200300,396444719,1374,1374,1374,1374,0
20241028,200200,396444719,1374,1374,1374,1374,0
20241028,200100,396444719,1374,1374,1374,1374,0
20241028,200000,396444719,1374,1374,1374,1374,0
20241028,195900,396444719,1374,1374,1374,1374,0
20241028,195800,396444719,1374,1374,1374,1374,0
20241028,195700,396444719,1374,1374,1374,1374,0
20241028,195600,396444719,1374,1374,1374,1374,0
20241028,195500,396444719,1374,1374,1374,1374,0
20241028,195400,396444719,1374,1374,1374,1374,0
20241028,195300,396444719,1374,1374,1374,1374,0
20241028,195200,396444719,1374,1374,1374,1374,0
20241028,195100,396444719,1374,1374,1374,1374,0
20241028,195000,396444719,1374,1374,1374,1374,0
20241028,194900,396444719,1374,1374,1374,1374,0
20241028,194800,396444719,1374,1374,1374,1374,0
20241028,194700,396444719,1374,1374,1374,1374,0
20241028,194600,396444719,1374,1374,1374,1374,0
20241028,194500,396444719,1374,1374,1374,1374,0
20241028,194400,396444719,1374,1374,1374,1374,0
20241028,194300,396444719,1374,1374,1374,1374,0
20241028,194200,396444719,1374,1374,1374,1374,0
20241028,194100,396444719,1374,1374,1374,1374,1497
20241028,194000,396444719,1374,1374,1374,1374,0
20241028,193900,396444719,1374,1374,1374,1374,0
20241028,193800,396444719,1374,1374,1374,1374,0
20241028,193700,396444719,1374,1374,1374,1374,0
20241028,193600,396444719,1374,1374,1374,1374,0
20241028,193500,396444719,1374,1374,1374,1374,0
20241028,193400,396444719,1374,1374,1374,1374,0
20241028,193300,396444719,1374,1374,1374,1374,0
20241028,193200,396444719,1374,1374,1374,1374,0
20241028,193100,396444719,1374,1374,1374,1374,0
20241028,193000,396444719,1374,1374,1374,1374,0
20241028,192900,396444719,1374,1374,1374,1374,0
20241028,192800,396444719,1374,1374,1374,1374,0
20241028,192700,396444719,1374,1374,1374,1374,0
20241028,192600,396444719,1374,1374,1374,1374,0
20241028,192500,396444719,1374,1374,1374,1374,0
20241028,192400,396444719,1374,1374,1374,1374,0
20241028,192300,396444719,1374,1374,1374,1374,0
20241028,192200,396444719,1374,1374,1374,1374,0
20241028,192100,396444719,1374,1374,1374,1374,0
20241028,192000,396444719,1374,1374,1374,1374,0
20241028,191900,396444719,1374,1374,1374,1374,0
20241028,191800,396444719,1374,1374,1374,1374,0
20241028,191700,396444719,1374,1374,1374,1374,0
20241028,191600,396444719,1374,1374,1374,1374,0
20241028,191500,396444719,1374,1374,1374,1374,0
20241028,191400,396444719,1374,1374,1374,1374,0
20241028,191300,396444719,1374,1374,1374,1374,0
20241028,191200,396444719,1374,1374,1374,1374,0
20241028,191100,396444719,1374,1374,1374,1374,1497
20241028,191000,396444719,1374,1374,1374,1374,0
20241028,190900,396444719,1374,1374,1374,1374,0
20241028,190800,396444719,1374,1374,1374,1374,0
20241028,190700,396444719,1374,1374,1374,1374,0
20241028,190600,396444719,1374,1374,1374,1374,0
20241028,190500,396444719,1374,1374,1374,1374,0
20241028,190400,396444719,1374,1374,1374,1374,0
20241028,190300,396444719,1374,1374,1374,1374,0
20241028,190200,396444719,1374,1374,1374,1374,0
20241028,190100,396444719,1374,1374,1374,1374,0
20241028,190000,396444719,1374,1374,1374,1374,0
20241028,185900,396444719,1374,1374,1374,1374,0
20241028,185800,396444719,1374,1374,1374,1374,0
20241028,185700,396444719,1374,1374,1374,1374,0
20241028,185600,396444719,1374,1374,1374,1374,0
20241028,185500,396444719,1374,1374,1374,1374,0
20241028,185400,396444719,1374,1374,1374,1374,0
20241028,185300,396444719,1374,1374,1374,1374,0
20241028,185200,396444719,1374,1374,1374,1374,0
20241028,185100,396444719,1374,1374,1374,1374,0
20241028,185000,396444719,1374,1374,1374,1374,0
20241028,184900,396444719,1374,1374,1374,1374,0
20241028,184800,396444719,1374,1374,1374,1374,0
20241028,184700,396444719,1374,1374,1374,1374,0
20241028,184600,396444719,1374,1374,1374,1374,0
20241028,184500,396444719,1374,1374,1374,1374,0
20241028,184400,396444719,1374,1374,1374,1374,0
20241028,184300,396444719,1374,1374,1374,1374,0
20241028,184200,396444719,1374,1374,1374,1374,0
20241028,184100,396444719,1374,1374,1374,1374,1497
20241028,184000,396444719,1374,1374,1374,1374,0
20241028,183900,396444719,1374,1374,1374,1374,0
20241028,183800,396444719,1374,1374,1374,1374,0
20241028,183700,396444719,1374,1374,1374,1374,0
20241028,183600,396444719,1374,1374,1374,1374,0
20241028,183500,396444719,1374,1374,1374,1374,0
20241028,183400,396444719,1374,1374,1374,1374,0
20241028,183300,396444719,1374,1374,1374,1374,0
20241028,183200,396444719,1374,1374,1374,1374,0
20241028,183100,396444719,1374,1374,1374,1374,0
20241028,183000,396444719,1374,1374,1374,1374,0
20241028,182900,396444719,1374,1374,1374,1374,0
20241028,182800,396444719,1374,1374,1374,1374,0
20241028,182700,396444719,1374,1374,1374,1374,0
20241028,182600,396444719,1374,1374,1374,1374,0
20241028,182500,396444719,1374,1374,1374,1374,0
20241028,182400,396444719,1374,1374,1374,1374,0
20241028,182300,396444719,1374,1374,1374,1374,0
20241028,182200,396444719,1374,1374,1374,1374,0
20241028,182100,396444719,1374,1374,1374,1374,0
20241028,182000,396444719,1374,1374,1374,1374,0
20241028,181900,396444719,1374,1374,1374,1374,0
20241028,181800,396444719,1374,1374,1374,1374,0
20241028,181700,396444719,1374,1374,1374,1374,0
20241028,181600,396444719,1374,1374,1374,1374,0
20241028,181500,396444719,1374,1374,1374,1374,0
20241028,181400,396444719,1374,1374,1374,1374,0
20241028,181300,396444719,1374,1374,1374,1374,0
20241028,181200,396444719,1374,1374,1374,1374,0
20241028,181100,396444719,1374,1374,1374,1374,1497
20241028,181000,396444719,1374,1374,1374,1374,0
20241028,180900,396444719,1374,1374,1374,1374,0
20241028,180800,396444719,1374,1374,1374,1374,0
20241028,180700,396444719,1374,1374,1374,1374,0
20241028,180600,396444719,1374,1374,1374,1374,0
20241028,180500,396444719,1374,1374,1374,1374,0
20241028,180400,396444719,1374,1374,1374,1374,0
20241028,180300,396444719,1374,1374,1374,1374,0
20241028,180200,396444719,1374,1374,1374,1374,0
20241028,180100,396444719,1374,1374,1374,1374,0
20241028,180000,396444719,1374,1374,1374,1374,0
20241028,175900,396444719,1374,1374,1374,1374,0
20241028,175800,396444719,1374,1374,1374,1374,0
20241028,175700,396444719,1374,1374,1374,1374,0
20241028,175600,396444719,1374,1374,1374,1374,0
20241028,175500,396444719,1374,1374,1374,1374,0
20241028,175400,396444719,1374,1374,1374,1374,0
20241028,175300,396444719,1374,1374,1374,1374,0
20241028,175200,396444719,1374,1374,1374,1374,0
20241028,175100,396444719,1374,1374,1374,1374,0
20241028,175000,396444719,1374,1374,1374,1374,0
20241028,174900,396444719,1374,1374,1374,1374,0
20241028,174800,396444719,1374,1374,1374,1374,0
20241028,174700,396444719,1374,1374,1374,1374,0
20241028,174600,396444719,1374,1374,1374,1374,0
20241028,174500,396444719,1374,1374,1374,1374,0
20241028,174400,396444719,1374,1374,1374,1374,0
20241028,174300,396444719,1374,1374,1374,1374,0
20241028,174200,396444719,1374,1374,1374,1374,0
20241028,174100,396444719,1374,1374,1374,1374,1497
20241028,174000,396444719,1374,1374,1374,1374,0
20241028,173900,396444719,1374,1374,1374,1374,0
20241028,173800,396444719,1374,1374,1374,1374,0
20241028,173700,396444719,1374,1374,1374,1374,0
20241028,173600,396444719,1374,1374,1374,1374,0
20241028,173500,396444719,1374,1374,1374,1374,0
20241028,173400,396444719,1374,1374,1374,1374,0
20241028,173300,396444719,1374,1374,1374,1374,0
20241028,173200,396444719,1374,1374,1374,1374,0
20241028,173100,396444719,1374,1374,1374,1374,0
20241028,173000,396444719,1374,1374,1374,1374,0
20241028,172900,396444719,1374,1374,1374,1374,0
20241028,172800,396444719,1374,1374,1374,1374,0
20241028,172700,396444719,1374,1374,1374,1374,0
20241028,172600,396444719,1374,1374,1374,1374,0
20241028,172500,396444719,1374,1374,1374,1374,0
20241028,172400,396444719,1374,1374,1374,1374,0
20241028,172300,396444719,1374,1374,1374,1374,0
20241028,172200,396444719,1374,1374,1374,1374,0
20241028,172100,396444719,1374,1374,1374,1374,0
20241028,172000,396444719,1374,1374,1374,1374,0
20241028,171900,396444719,1374,1374,1374,1374,0
20241028,171800,396444719,1374,1374,1374,1374,0
20241028,171700,396444719,1374,1374,1374,1374,0
20241028,171600,396444719,1374,1374,1374,1374,0
20241028,171500,396444719,1374,1374,1374,1374,0
20241028,171400,396444719,1374,1374,1374,1374,0
20241028,171300,396444719,1374,1374,1374,1374,0
20241028,171200,396444719,1374,1374,1374,1374,0
20241028,171100,396444719,1374,1374,1374,1374,1497
20241028,171000,396444719,1374,1374,1374,1374,0
20241028,170900,396444719,1374,1374,1374,1374,0
20241028,170800,396444719,1374,1374,1374,1374,0
20241028,170700,396444719,1374,1374,1374,1374,0
20241028,170600,396444719,1374,1374,1374,1374,0
20241028,170500,396444719,1374,1374,1374,1374,0
20241028,170400,396444719,1374,1374,1374,1374,0
20241028,170300,396444719,1374,1374,1374,1374,0
20241028,170200,396444719,1374,1374,1374,1374,0
20241028,170100,396444719,1374,1374,1374,1374,0
20241028,170000,396444719,1374,1374,1374,1374,0
20241028,165900,396444719,1374,1374,1374,1374,0
20241028,165800,396444719,1374,1374,1374,1374,0
20241028,165700,396444719,1374,1374,1374,1374,0
20241028,165600,396444719,1374,1374,1374,1374,0
20241028,165500,396444719,1374,1374,1374,1374,0
20241028,165400,396444719,1374,1374,1374,1374,0
20241028,165300,396444719,1374,1374,1374,1374,0
20241028,165200,396444719,1374,1374,1374,1374,0
20241028,165100,396444719,1374,1374,1374,1374,0
20241028,165000,396444719,1374,1374,1374,1374,0
20241028,164900,396444719,1374,1374,1374,1374,0
20241028,164800,396444719,1374,1374,1374,1374,0
20241028,164700,396444719,1374,1374,1374,1374,0
20241028,164600,396444719,1374,1374,1374,1374,0
20241028,164500,396444719,1374,1374,1374,1374,0
20241028,164400,396444719,1374,1374,1374,1374,0
20241028,164300,396444719,1374,1374,1374,1374,0
20241028,164200,396444719,1374,1374,1374,1374,0
20241028,164100,396444719,1374,1374,1374,1374,1497
20241028,164000,396444719,1374,1374,1374,1374,0
20241028,163900,396444719,1374,1374,1374,1374,0
20241028,163800,396444719,1374,1374,1374,1374,0
20241028,163700,396444719,1374,1374,1374,1374,0
20241028,163600,396444719,1374,1374,1374,1374,0
20241028,163500,396444719,1374,1374,1374,1374,0
20241028,163400,396444719,1374,1374,1374,1374,0
20241028,163300,396444719,1374,1374,1374,1374,0
20241028,163200,396444719,1374,1374,1374,1374,0
20241028,163100,396444719,1374,1374,1374,1374,0
20241028,163000,396444719,1374,1374,1374,1374,0
20241028,162900,396444719,1374,1374,1374,1374,0
20241028,162800,396444719,1374,1374,1374,1374,0
20241028,162700,396444719,1374,1374,1374,1374,0
20241028,162600,396444719,1374,1374,1374,1374,0
20241028,162500,396444719,1374,1374,1374,1374,0
20241028,162400,396444719,1374,1374,1374,1374,0
20241028,162300,396444719,1374,1374,1374,1374,0
20241028,162200,396444719,1374,1374,1374,1374,0
20241028,162100,396444719,1374,1374,1374,1374,0
20241028,162000,396444719,1374,1374,1374,1374,0
20241028,161900,396444719,1374,1374,1374,1374,0
20241028,161800,396444719,1374,1374,1374,1374,0
20241028,161700,396444719,1374,1374,1374,1374,0
20241028,161600,396444719,1374,1374,1374,1374,0
20241028,161500,396444719,1374,1374,1374,1374,0
20241028,161400,396444719,1374,1374,1374,1374,0
20241028,161300,396444719,1374,1374,1374,1374,0
20241028,161200,396444719,1374,1374,1374,1374,0
20241028,161100,396444719,1374,1374,1374,1374,1497
20241028,161000,396444719,1374,1374,1374,1374,0
20241028,160900,396444719,1374,1374,1374,1374,0
20241028,160800,396444719,1374,1374,1374,1374,0
20241028,160700,396444719,1374,1374,1374,1374,0
20241028,160600,396444719,1374,1374,1374,1374,0
20241028,160500,396444719,1374,1374,1374,1374,0
20241028,160400,396444719,1374,1374,1374,1374,0
20241028,160300,396444719,1374,1374,1374,1374,0
20241028,160200,396444719,1374,1374,1374,1374,0
20241028,160100,396444719,1374,1374,1374,1374,0
20241028,160000,396444719,1374,1374,1374,1374,0
20241028,155900,396444719,1374,1374,1374,1374,0
20241028,155800,396444719,1374,1374,1374,1374,0
20241028,155700,396444719,1374,1374,1374,1374,0
20241028,155600,396444719,1374,1374,1374,1374,0
20241028,155500,396444719,1374,1374,1374,1374,0
20241028,155400,396444719,1374,1374,1374,1374,0
20241028,155300,396444719,1374,1374,1374,1374,0
20241028,155200,396444719,1374,1374,1374,1374,0
20241028,155100,396444719,1374,1374,1374,1374,0
20241028,155000,396444719,1374,1374,1374,1374,0
20241028,154900,396444719,1374,1374,1374,1374,0
20241028,154800,396444719,1374,1374,1374,1374,0
20241028,154700,396444719,1374,1374,1374,1374,0
20241028,154600,396444719,1374,1374,1374,1374,0
20241028,154500,396444719,1374,1374,1374,1374,0
20241028,154400,396444719,1374,1374,1374,1374,0
20241028,154300,396444719,1374,1374,1374,1374,0
20241028,154200,396444719,1374,1374,1374,1374,0
20241028,154100,396444719,1374,1374,1374,1374,1497
20241028,154000,396444719,1374,1374,1374,1374,0
20241028,153900,396444719,1374,1374,1374,1374,0
20241028,153800,396444719,1374,1374,1374,1374,0
20241028,153700,396444719,1374,1374,1374,1374,0
20241028,153600,396444719,1374,1374,1374,1374,0
20241028,153500,396444719,1374,1374,1374,1374,0
20241028,153400,396444719,1374,1374,1374,1374,0
20241028,153300,396444719,1374,1374,1374,1374,0
20241028,153200,396444719,1374,1374,1374,1374,0
20241028,153100,396444719,1374,1374,1374,1374,0
20241028,153000,396444719,1374,1374,1374,1374,1497
20241028,152900,394387841,1374,1374,1374,1374,0
20241028,152800,394387841,1374,1374,1374,1374,0
20241028,152700,394387841,1374,1374,1374,1374,0
20241028,152600,394387841,1374,1374,1374,1374,0
20241028,152500,394387841,1374,1374,1374,1374,0
20241028,152400,394387841,1374,1374,1374,1374,0
20241028,152300,394387841,1374,1374,1374,1374,0
20241028,152200,394387841,1374,1374,1374,1374,0
20241028,152100,394387841,1374,1374,1374,1374,0
20241028,152000,394387841,1374,1374,1374,1374,0
20241028,151900,394387841,1374,1371,1374,1371,252
20241028,151800,394042049,1371,1372,1372,1371,599
20241028,151700,393220800,1372,1372,1372,1372,30
20241028,151600,393179640,1371,1371,1371,1371,0
20241028,151500,393179640,1371,1371,1371,1371,14
20241028,151400,393160446,1371,1371,1371,1371,262
20241028,151300,392801244,1371,1371,1371,1371,0
20241028,151200,392801244,1371,1371,1371,1371,120
20241028,151100,392636724,1371,1371,1371,1371,141
20241028,151000,392443413,1371,1371,1371,1371,3200
20241028,150900,388056213,1371,1371,1371,1371,200
20241028,150800,387782013,1371,1371,1371,1371,3018
20241028,150700,383644335,1372,1372,1372,1372,100
20241028,150600,383507135,1372,1372,1372,1372,5704
20241028,150500,375681247,1372,1372,1372,1372,4644
20241028,150400,369309679,1372,1372,1372,1372,1400
20241028,150300,367388879,1372,1372,1372,1372,1000
20241028,150200,366016879,1372,1375,1375,1372,2597
20241028,150100,362450462,1375,1375,1375,1372,799
20241028,150000,361352295,1376,1375,1377,1375,1806
20241028,145900,358866786,1375,1374,1375,1374,1569
20241028,145800,356709526,1374,1374,1374,1374,0
20241028,145700,356709526,1374,1371,1374,1371,21
20241028,145600,356680675,1371,1371,1371,1371,0
20241028,145500,356680675,1371,1372,1372,1371,193
20241028,145400,356415987,1372,1372,1372,1372,0
20241028,145300,356415987,1372,1372,1372,1372,1
20241028,145200,356414615,1375,1374,1375,1374,37
20241028,145100,356363761,1372,1372,1372,1372,0
20241028,145000,356363761,1372,1372,1372,1372,0
20241028,144900,356363761,1372,1371,1372,1371,2290
20241028,144800,353223481,1372,1372,1372,1372,2
20241028,144700,353220737,1372,1372,1372,1372,162
20241028,144600,352998473,1372,1372,1372,1372,0
20241028,144500,352998473,1372,1372,1374,1372,1361
20241028,144400,351128485,1372,1373,1373,1372,2950
20241028,144300,347079123,1373,1373,1373,1373,38
20241028,144200,347026949,1376,1376,1376,1376,0
20241028,144100,347026949,1376,1376,1376,1376,0
20241028,144000,347026949,1376,1376,1376,1376,0
20241028,143900,347026949,1376,1376,1376,1376,0
20241028,143800,347026949,1376,1375,1376,1375,1293
20241028,143700,345247782,1376,1376,1376,1376,805
20241028,143600,344140102,1376,1375,1376,1375,2170
20241028,143500,341154289,1375,1374,1375,1374,2445
20241028,143400,337794159,1374,1374,1374,1374,0
20241028,143300,337794159,1374,1374,1374,1374,1
20241028,143200,337792785,1374,1374,1374,1374,0
20241028,143100,337792785,1374,1374,1374,1374,0
20241028,143000,337792785,1374,1374,1374,1374,0
20241028,142900,337792785,1374,1374,1374,1374,237
20241028,142800,337467147,1368,1368,1368,1368,101
20241028,142700,337328979,1375,1375,1375,1375,0
20241028,142600,337328979,1375,1375,1375,1375,0
20241028,142500,337328979,1375,1375,1375,1375,0
20241028,142400,337328979,1375,1375,1375,1375,7
20241028,142300,337319354,1375,1375,1375,1375,0
20241028,142200,337319354,1375,1375,1375,1375,0
20241028,142100,337319354,1375,1375,1375,1375,0
20241028,142000,337319354,1375,1375,1375,1375,0
20241028,141900,337319354,1375,1368,1375,1368,6641
20241028,141800,328229902,1374,1374,1374,1374,0
20241028,141700,328229902,1374,1374,1374,1374,0
20241028,141600,328229902,1374,1374,1374,1374,0
20241028,141500,328229902,1374,1371,1374,1368,531
20241028,141400,327503217,1375,1375,1375,1375,0
20241028,141300,327503217,1375,1375,1375,1375,3260
20241028,141200,323020717,1375,1370,1375,1370,8217
20241028,141100,311754570,1370,1370,1370,1370,0
20241028,141000,311754570,1370,1370,1370,1370,0
20241028,140900,311754570,1370,1370,1370,1370,0
20241028,140800,311754570,1370,1370,1370,1370,0
20241028,140700,311754570,1370,1370,1370,1370,23
20241028,140600,311723060,1371,1371,1371,1371,10
20241028,140500,311709350,1373,1373,1373,1373,75
20241028,140400,311606375,1373,1373,1373,1373,25
20241028,140300,311572050,1374,1374,1375,1371,1266
20241028,140200,309835936,1374,1374,1374,1374,0
20241028,140100,309835936,1374,1372,1374,1372,53
20241028,140000,309763208,1371,1371,1371,1371,1
20241028,135900,309761837,1375,1375,1375,1375,11
20241028,135800,309746712,1375,1372,1375,1371,38
20241028,135700,309694572,1375,1375,1375,1375,0
20241028,135600,309694572,1375,1375,1375,1375,0
20241028,135500,309694572,1375,1374,1375,1374,109
20241028,135400,309544797,1375,1375,1375,1375,0
20241028,135300,309544797,1375,1375,1375,1375,0
20241028,135200,309544797,1375,1375,1375,1375,0
20241028,135100,309544797,1375,1375,1375,1375,1
20241028,135000,309543422,1375,1375,1375,1375,0
20241028,134900,309543422,1375,1375,1375,1375,5
20241028,134800,309536547,1376,1375,1376,1375,1528
20241028,134700,307435487,1375,1373,1375,1371,2221
20241028,134600,304389228,1375,1375,1375,1375,0
20241028,134500,304389228,1375,1375,1375,1375,0
20241028,134400,304389228,1375,1375,1375,1375,76
20241028,134300,304284728,1376,1376,1376,1376,1
20241028,134200,304283352,1376,1372,1376,1372,17
20241028,134100,304260024,1376,1372,1376,1372,5249
20241028,134000,297049958,1372,1372,1372,1372,0
20241028,133900,297049958,1372,1371,1372,1371,1011
20241028,133800,295662876,1372,1371,1372,1371,57
20241028,133700,295584722,1371,1371,1371,1371,7
20241028,133600,295575125,1370,1370,1370,1370,0
20241028,133500,295575125,1370,1370,1370,1370,0
20241028,133400,295575125,1370,1370,1372,1370,2101
20241028,133300,292696559,1372,1372,1372,1371,67
20241028,133200,292604693,1372,1372,1372,1372,0
20241028,133100,292604693,1372,1372,1372,1372,144
20241028,133000,292407125,1373,1373,1373,1372,227
20241028,132900,292095460,1373,1372,1373,1372,300
20241028,132800,291683830,1372,1372,1372,1372,0
20241028,132700,291683830,1372,1372,1372,1372,834
20241028,132600,290539582,1372,1372,1372,1372,0
20241028,132500,290539582,1372,1371,1372,1371,1051
20241028,132400,289097660,1371,1371,1371,1371,9
20241028,132300,289085321,1367,1367,1367,1367,0
20241028,132200,289085321,1367,1367,1367,1367,0
20241028,132100,289085321,1367,1367,1367,1367,1
20241028,132000,289083954,1373,1373,1373,1373,0
20241028,131900,289083954,1373,1372,1373,1372,687
20241028,131800,288141126,1372,1372,1372,1372,0
20241028,131700,288141126,1372,1372,1372,1372,0
20241028,131600,288141126,1372,1372,1372,1372,500
20241028,131500,287455126,1372,1370,1372,1370,2501
20241028,131400,284025340,1366,1366,1366,1366,166
20241028,131300,283798584,1366,1366,1366,1366,0
20241028,131200,283798584,1366,1366,1366,1366,1562
20241028,131100,281664892,1370,1370,1370,1370,500
20241028,131000,280979892,1370,1370,1370,1370,0
20241028,130900,280979892,1370,1370,1370,1370,0
20241028,130800,280979892,1370,1370,1370,1370,0
20241028,130700,280979892,1370,1370,1370,1370,0
20241028,130600,280979892,1370,1370,1370,1370,500
20241028,130500,280294892,1366,1366,1366,1366,0
20241028,130400,280294892,1366,1366,1366,1366,0
20241028,130300,280294892,1366,1366,1366,1366,0
20241028,130200,280294892,1366,1366,1366,1366,0
20241028,130100,280294892,1366,1366,1366,1366,0
20241028,130000,280294892,1366,1366,1366,1366,0
20241028,125900,280294892,1366,1366,1366,1366,55
20241028,125800,280219762,1369,1369,1369,1369,0
20241028,125700,280219762,1369,1369,1369,1369,0
20241028,125600,280219762,1369,1369,1369,1369,0
20241028,125500,280219762,1369,1369,1369,1369,0
20241028,125400,280219762,1369,1369,1369,1369,50
20241028,125300,280151312,1369,1369,1369,1369,30
20241028,125200,280110242,1369,1369,1370,1369,679
20241028,125100,279180091,1365,1365,1365,1365,0
20241028,125000,279180091,1365,1365,1365,1365,0
20241028,124900,279180091,1365,1365,1365,1365,0
20241028,124800,279180091,1365,1365,1365,1365,1
20241028,124700,279178726,1369,1369,1369,1369,22
20241028,124600,279148608,1369,1369,1369,1369,21
20241028,124500,279119859,1369,1369,1369,1369,500
20241028,124400,278435359,1365,1365,1365,1365,0
20241028,124300,278435359,1365,1365,1365,1365,0
20241028,124200,278435359,1365,1365,1365,1365,0
20241028,124100,278435359,1365,1365,1365,1365,0
20241028,124000,278435359,1365,1365,1365,1365,0
20241028,123900,278435359,1365,1365,1365,1365,0
20241028,123800,278435359,1365,1365,1365,1365,0
20241028,123700,278435359,1365,1365,1365,1365,0
20241028,123600,278435359,1365,1365,1365,1365,13452
20241028,123500,260073379,1370,1370,1370,1370,500
20241028,123400,259388379,1370,1370,1370,1370,0
20241028,123300,259388379,1370,1368,1370,1368,1000
20241028,123200,258019328,1366,1366,1366,1366,0
20241028,123100,258019328,1366,1366,1366,1366,127
20241028,123000,257845846,1366,1366,1366,1366,0
20241028,122900,257845846,1366,1366,1366,1366,0
20241028,122800,257845846,1366,1366,1366,1366,0
20241028,122700,257845846,1366,1366,1366,1366,0
20241028,122600,257845846,1366,1366,1366,1366,0
20241028,122500,257845846,1366,1366,1366,1366,0
20241028,122400,257845846,1366,1367,1367,1366,1111
20241028,122300,256327520,1367,1367,1367,1366,2713
20241028,122200,252620364,1367,1367,1367,1366,268
20241028,122100,252254026,1369,1369,1369,1369,1
20241028,122000,252252657,1370,1370,1370,1370,15
20241028,121900,252232107,1370,1370,1370,1370,34
20241028,121800,252185527,1370,1370,1370,1370,954
20241028,121700,250878547,1370,1370,1370,1370,0
20241028,121600,250878547,1370,1370,1370,1370,0
20241028,121500,250878547,1370,1370,1370,1370,2
20241028,121400,250875807,1372,1372,1372,1372,0
20241028,121300,250875807,1372,1372,1372,1372,20
20241028,121200,250848367,1372,1372,1372,1372,1
20241028,121100,250846995,1372,1372,1372,1372,99
20241028,121000,250711167,1373,1373,1373,1373,0
20241028,120900,250711167,1373,1373,1373,1373,0
20241028,120800,250711167,1373,1373,1373,1373,0
20241028,120700,250711167,1373,1373,1373,1373,0
20241028,120600,250711167,1373,1373,1373,1373,0
20241028,120500,250711167,1373,1373,1373,1373,30
20241028,120400,250669977,1374,1368,1374,1368,12942
20241028,120300,232931715,1368,1368,1368,1368,0
20241028,120200,232931715,1368,1367,1368,1367,1804
20241028,120100,230464143,1367,1367,1367,1367,1623
20241028,120000,228245502,1366,1362,1366,1362,2768
20241028,115900,224467798,1362,1362,1362,1362,0
20241028,115800,224467798,1362,1362,1362,1362,0
20241028,115700,224467798,1362,1362,1362,1362,0
20241028,115600,224467798,1362,1362,1362,1362,0
20241028,115500,224467798,1362,1362,1362,1362,500
20241028,115400,223786798,1360,1360,1360,1360,0
20241028,115300,223786798,1360,1355,1360,1355,1721
20241028,115200,221454738,1355,1360,1360,1355,2
20241028,115100,221452023,1360,1360,1360,1360,0
20241028,115000,221452023,1360,1360,1360,1360,0
20241028,114900,221452023,1360,1360,1360,1360,0
20241028,114800,221452023,1360,1360,1360,1360,0
20241028,114700,221452023,1360,1360,1360,1360,0
20241028,114600,221452023,1360,1360,1360,1360,0
20241028,114500,221452023,1360,1360,1360,1360,0
20241028,114400,221452023,1360,1360,1360,1360,0
20241028,114300,221452023,1360,1360,1360,1360,0
20241028,114200,221452023,1360,1360,1360,1360,0
20241028,114100,221452023,1360,1360,1360,1360,0
20241028,114000,221452023,1360,1360,1360,1360,0
20241028,113900,221452023,1360,1359,1360,1359,1095
20241028,113800,219963050,1359,1359,1359,1359,0
20241028,113700,219963050,1359,1359,1359,1359,0
20241028,113600,219963050,1359,1359,1359,1359,3
20241028,113500,219958973,1354,1354,1354,1354,0
20241028,113400,219958973,1354,1354,1354,1354,0
20241028,113300,219958973,1354,1354,1354,1354,6
20241028,113200,219950849,1359,1359,1359,1359,104
20241028,113100,219809513,1359,1359,1359,1359,0
20241028,113000,219809513,1359,1359,1359,1359,0
20241028,112900,219809513,1359,1359,1359,1359,0
20241028,112800,219809513,1359,1359,1359,1359,0
20241028,112700,219809513,1359,1359,1359,1359,0
20241028,112600,219809513,1359,1359,1359,1359,0
20241028,112500,219809513,1359,1359,1359,1359,0
20241028,112400,219809513,1359,1359,1359,1359,0
20241028,112300,219809513,1359,1359,1359,1359,78
20241028,112200,219703511,1354,1354,1354,1353,700
20241028,112100,218755995,1360,1360,1360,1360,132
20241028,112000,218576475,1354,1354,1354,1354,0
20241028,111900,218576475,1354,1361,1361,1354,2003
20241028,111800,215862307,1361,1361,1361,1361,1158
20241028,111700,214286269,1361,1361,1361,1361,1007
20241028,111600,212915742,1361,1361,1361,1361,318
20241028,111500,212482944,1361,1361,1361,1361,0
20241028,111400,212482944,1361,1361,1361,1361,100
20241028,111300,212346844,1361,1361,1361,1361,0
20241028,111200,212346844,1361,1361,1361,1361,0
20241028,111100,212346844,1361,1361,1361,1361,0
20241028,111000,212346844,1361,1361,1361,1361,1
20241028,110900,212345483,1355,1355,1355,1355,0
20241028,110800,212345483,1355,1356,1356,1355,144
20241028,110700,212150220,1356,1356,1356,1356,0
20241028,110600,212150220,1356,1356,1356,1356,0
20241028,110500,212150220,1356,1356,1356,1356,0
20241028,110400,212150220,1356,1361,1361,1356,967
20241028,110300,210837193,1366,1365,1367,1365,19
20241028,110200,210811232,1367,1367,1367,1367,0
20241028,110100,210811232,1367,1367,1367,1367,0
20241028,110000,210811232,1367,1367,1367,1367,0
20241028,105900,210811232,1367,1367,1367,1367,0
20241028,105800,210811232,1367,1364,1367,1364,976
20241028,105700,209479535,1364,1364,1364,1364,1
20241028,105600,209478171,1364,1364,1364,1364,32
20241028,105500,209434523,1364,1363,1364,1363,79
20241028,105400,209326837,1363,1363,1363,1363,0
20241028,105300,209326837,1363,1363,1363,1363,50
20241028,105200,209258687,1363,1363,1363,1363,34
20241028,105100,209212345,1363,1363,1363,1363,127
20241028,105000,209039244,1363,1363,1363,1363,0
20241028,104900,209039244,1363,1363,1363,1363,0
20241028,104800,209039244,1363,1360,1363,1360,22
20241028,104700,209009288,1356,1356,1356,1356,1
20241028,104600,209007932,1359,1359,1359,1359,0
20241028,104500,209007932,1359,1359,1359,1359,412
20241028,104400,208448024,1359,1360,1360,1356,354
20241028,104300,207967380,1360,1360,1360,1360,5
20241028,104200,207960580,1363,1362,1363,1362,100
20241028,104100,207824281,1363,1363,1363,1363,15
20241028,104000,207803836,1361,1363,1363,1361,8
20241028,103900,207792940,1357,1357,1357,1357,120
20241028,103800,207630100,1357,1357,1357,1357,347
20241028,103700,207159221,1357,1357,1357,1357,867
20241028,103600,205982702,1357,1357,1357,1357,7
20241028,103500,205973203,1357,1357,1357,1357,11
20241028,103400,205958276,1357,1357,1357,1357,0
20241028,103300,205958276,1357,1358,1358,1357,1990
20241028,103200,203255857,1356,1361,1361,1356,8892
20241028,103100,191159555,1361,1361,1361,1361,0
20241028,103000,191159555,1361,1361,1361,1361,0
20241028,102900,191159555,1361,1364,1364,1361,2150
20241028,102800,188231195,1364,1364,1364,1364,1
20241028,102700,188229831,1365,1365,1365,1365,2044
20241028,102600,185439771,1365,1365,1365,1365,0
20241028,102500,185439771,1365,1365,1365,1365,8
20241028,102400,185428851,1365,1365,1365,1365,0
20241028,102300,185428851,1365,1365,1365,1365,14
20241028,102200,185409741,1368,1368,1368,1368,5616
20241028,102100,177727053,1368,1368,1368,1365,214
20241028,102000,177434343,1364,1364,1364,1364,0
20241028,101900,177434343,1364,1364,1364,1364,0
20241028,101800,177434343,1364,1364,1364,1364,0
20241028,101700,177434343,1364,1364,1364,1364,5000
20241028,101600,170614343,1368,1368,1368,1368,100
20241028,101500,170477543,1368,1368,1368,1368,5
20241028,101400,170470703,1369,1365,1369,1365,1701
20241028,101300,168148834,1365,1365,1365,1365,1795
20241028,101200,165698659,1365,1365,1365,1365,0
20241028,101100,165698659,1365,1365,1365,1365,0
20241028,101000,165698659,1365,1365,1365,1365,401
20241028,100900,165151294,1370,1370,1370,1370,23
20241028,100800,165119784,1370,1367,1370,1360,56
20241028,100700,165043205,1367,1367,1370,1367,10521
20241028,100600,150647830,1367,1367,1367,1367,300
20241028,100500,150237730,1367,1364,1367,1360,7026
20241028,100400,140652379,1360,1360,1360,1360,0
20241028,100300,140652379,1360,1360,1360,1360,1467
20241028,100200,138657259,1364,1360,1364,1360,11
20241028,100100,138642259,1360,1360,1360,1360,67
20241028,100000,138551139,1358,1358,1358,1358,0
20241028,095900,138551139,1358,1360,1360,1358,2352
20241028,095800,135354892,1365,1365,1365,1365,0
20241028,095700,135354892,1365,1365,1365,1365,73
20241028,095600,135255247,1365,1365,1365,1365,0
20241028,095500,135255247,1365,1365,1365,1365,4458
20241028,095400,129170077,1366,1366,1366,1366,55
20241028,095300,129094947,1366,1361,1366,1361,1030
20241028,095200,127693017,1361,1361,1361,1361,2053
20241028,095100,124898884,1361,1361,1361,1361,97
20241028,095000,124766867,1361,1361,1361,1361,3001
20241028,094900,120682506,1368,1369,1369,1368,2
20241028,094800,120679769,1367,1367,1367,1367,2000
20241028,094700,117945769,1367,1369,1369,1360,3251
20241028,094600,113522395,1370,1367,1370,1367,2786
20241028,094500,109711559,1367,1367,1367,1359,22
20241028,094400,109681557,1367,1367,1367,1367,47
20241028,094300,109617308,1365,1359,1365,1358,2219
20241028,094200,106596159,1359,1359,1359,1359,168
20241028,094100,106367847,1364,1363,1364,1363,53
20241028,094000,106295556,1365,1364,1365,1359,357
20241028,093900,105808531,1358,1363,1363,1358,3105
20241028,093800,101582931,1364,1364,1364,1364,3
20241028,093700,101578839,1365,1365,1365,1365,122
20241028,093600,101412309,1361,1368,1368,1361,353
20241028,093500,100931360,1367,1361,1367,1361,61
20241028,093400,100848051,1361,1361,1361,1361,11
20241028,093300,100833080,1361,1361,1361,1361,5
20241028,093200,100826275,1360,1365,1365,1360,477
20241028,093100,100177495,1360,1360,1360,1360,5
20241028,093000,100170695,1360,1360,1360,1360,600
20241028,092900,99354695,1360,1369,1369,1360,3
20241028,092800,99350606,1370,1370,1370,1370,882
20241028,092700,98142266,1369,1366,1369,1358,7553
20241028,092600,87819363,1365,1359,1365,1359,3808
20241028,092500,82626322,1357,1357,1357,1357,161
20241028,092400,82407845,1358,1358,1358,1358,2
20241028,092300,82405129,1357,1357,1357,1357,1020
20241028,092200,81020989,1357,1357,1357,1357,266
20241028,092100,80660027,1356,1356,1356,1356,1424
20241028,092000,78729083,1360,1360,1360,1360,646
20241028,091900,77850523,1360,1360,1360,1360,2
20241028,091800,77847803,1360,1360,1360,1360,400
20241028,091700,77303803,1360,1358,1360,1357,1960
20241028,091600,74642828,1358,1359,1359,1358,2010
20241028,091500,71911239,1368,1358,1368,1358,3246
20241028,091400,67480586,1358,1358,1365,1358,1067
20241028,091300,66025748,1365,1365,1365,1365,2296
20241028,091200,62891708,1366,1365,1367,1365,1865
20241028,091100,60345150,1364,1358,1366,1356,7388
20241028,091000,50286509,1358,1352,1358,1352,4115
20241028,090900,44714752,1353,1345,1353,1345,3131
20241028,090800,40492115,1344,1331,1344,1327,6273
20241028,090700,32082132,1331,1331,1331,1331,0
20241028,090600,32082132,1331,1336,1336,1331,189
20241028,090500,31830492,1345,1336,1345,1336,6477
20241028,090400,23161158,1336,1336,1337,1336,939
20241028,090300,21906213,1325,1333,1338,1325,1119
20241028,090200,20409773,1331,1323,1333,1321,5365
20241028,090100,13277042,1323,1319,1323,1319,3
20241028,090000,13273079,1317,1310,1338,1302,10141