KissMeData/207760/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,204000,265558122,1371,1371,1371,1371,2315
20241029,203900,265558122,1371,1371,1371,1371,0
20241029,203800,265558122,1371,1371,1371,1371,0
20241029,203700,265558122,1371,1371,1371,1371,0
20241029,203600,265558122,1371,1371,1371,1371,0
20241029,203500,265558122,1371,1371,1371,1371,0
20241029,203400,265558122,1371,1371,1371,1371,0
20241029,203300,265558122,1371,1371,1371,1371,0
20241029,203200,265558122,1371,1371,1371,1371,0
20241029,203100,265558122,1371,1371,1371,1371,0
20241029,203000,265558122,1371,1371,1371,1371,0
20241029,202900,265558122,1371,1371,1371,1371,0
20241029,202800,265558122,1371,1371,1371,1371,0
20241029,202700,265558122,1371,1371,1371,1371,0
20241029,202600,265558122,1371,1371,1371,1371,0
20241029,202500,265558122,1371,1371,1371,1371,0
20241029,202400,265558122,1371,1371,1371,1371,0
20241029,202300,265558122,1371,1371,1371,1371,0
20241029,202200,265558122,1371,1371,1371,1371,0
20241029,202100,265558122,1371,1371,1371,1371,0
20241029,202000,265558122,1371,1371,1371,1371,0
20241029,201900,265558122,1371,1371,1371,1371,0
20241029,201800,265558122,1371,1371,1371,1371,0
20241029,201700,265558122,1371,1371,1371,1371,0
20241029,201600,265558122,1371,1371,1371,1371,0
20241029,201500,265558122,1371,1371,1371,1371,0
20241029,201400,265558122,1371,1371,1371,1371,0
20241029,201300,265558122,1371,1371,1371,1371,0
20241029,201200,265558122,1371,1371,1371,1371,0
20241029,201100,265558122,1371,1371,1371,1371,0
20241029,201000,265558122,1371,1371,1371,1371,2315
20241029,200900,265558122,1371,1371,1371,1371,0
20241029,200800,265558122,1371,1371,1371,1371,0
20241029,200700,265558122,1371,1371,1371,1371,0
20241029,200600,265558122,1371,1371,1371,1371,0
20241029,200500,265558122,1371,1371,1371,1371,0
20241029,200400,265558122,1371,1371,1371,1371,0
20241029,200300,265558122,1371,1371,1371,1371,0
20241029,200200,265558122,1371,1371,1371,1371,0
20241029,200100,265558122,1371,1371,1371,1371,0
20241029,200000,265558122,1371,1371,1371,1371,0
20241029,195900,265558122,1371,1371,1371,1371,0
20241029,195800,265558122,1371,1371,1371,1371,0
20241029,195700,265558122,1371,1371,1371,1371,0
20241029,195600,265558122,1371,1371,1371,1371,0
20241029,195500,265558122,1371,1371,1371,1371,0
20241029,195400,265558122,1371,1371,1371,1371,0
20241029,195300,265558122,1371,1371,1371,1371,0
20241029,195200,265558122,1371,1371,1371,1371,0
20241029,195100,265558122,1371,1371,1371,1371,0
20241029,195000,265558122,1371,1371,1371,1371,0
20241029,194900,265558122,1371,1371,1371,1371,0
20241029,194800,265558122,1371,1371,1371,1371,0
20241029,194700,265558122,1371,1371,1371,1371,0
20241029,194600,265558122,1371,1371,1371,1371,0
20241029,194500,265558122,1371,1371,1371,1371,0
20241029,194400,265558122,1371,1371,1371,1371,0
20241029,194300,265558122,1371,1371,1371,1371,0
20241029,194200,265558122,1371,1371,1371,1371,0
20241029,194100,265558122,1371,1371,1371,1371,0
20241029,194000,265558122,1371,1371,1371,1371,2315
20241029,193900,265558122,1371,1371,1371,1371,0
20241029,193800,265558122,1371,1371,1371,1371,0
20241029,193700,265558122,1371,1371,1371,1371,0
20241029,193600,265558122,1371,1371,1371,1371,0
20241029,193500,265558122,1371,1371,1371,1371,0
20241029,193400,265558122,1371,1371,1371,1371,0
20241029,193300,265558122,1371,1371,1371,1371,0
20241029,193200,265558122,1371,1371,1371,1371,0
20241029,193100,265558122,1371,1371,1371,1371,0
20241029,193000,265558122,1371,1371,1371,1371,0
20241029,192900,265558122,1371,1371,1371,1371,0
20241029,192800,265558122,1371,1371,1371,1371,0
20241029,192700,265558122,1371,1371,1371,1371,0
20241029,192600,265558122,1371,1371,1371,1371,0
20241029,192500,265558122,1371,1371,1371,1371,0
20241029,192400,265558122,1371,1371,1371,1371,0
20241029,192300,265558122,1371,1371,1371,1371,0
20241029,192200,265558122,1371,1371,1371,1371,0
20241029,192100,265558122,1371,1371,1371,1371,0
20241029,192000,265558122,1371,1371,1371,1371,0
20241029,191900,265558122,1371,1371,1371,1371,0
20241029,191800,265558122,1371,1371,1371,1371,0
20241029,191700,265558122,1371,1371,1371,1371,0
20241029,191600,265558122,1371,1371,1371,1371,0
20241029,191500,265558122,1371,1371,1371,1371,0
20241029,191400,265558122,1371,1371,1371,1371,0
20241029,191300,265558122,1371,1371,1371,1371,0
20241029,191200,265558122,1371,1371,1371,1371,0
20241029,191100,265558122,1371,1371,1371,1371,0
20241029,191000,265558122,1371,1371,1371,1371,2315
20241029,190900,265558122,1371,1371,1371,1371,0
20241029,190800,265558122,1371,1371,1371,1371,0
20241029,190700,265558122,1371,1371,1371,1371,0
20241029,190600,265558122,1371,1371,1371,1371,0
20241029,190500,265558122,1371,1371,1371,1371,0
20241029,190400,265558122,1371,1371,1371,1371,0
20241029,190300,265558122,1371,1371,1371,1371,0
20241029,190200,265558122,1371,1371,1371,1371,0
20241029,190100,265558122,1371,1371,1371,1371,0
20241029,190000,265558122,1371,1371,1371,1371,0
20241029,185900,265558122,1371,1371,1371,1371,0
20241029,185800,265558122,1371,1371,1371,1371,0
20241029,185700,265558122,1371,1371,1371,1371,0
20241029,185600,265558122,1371,1371,1371,1371,0
20241029,185500,265558122,1371,1371,1371,1371,0
20241029,185400,265558122,1371,1371,1371,1371,0
20241029,185300,265558122,1371,1371,1371,1371,0
20241029,185200,265558122,1371,1371,1371,1371,0
20241029,185100,265558122,1371,1371,1371,1371,0
20241029,185000,265558122,1371,1371,1371,1371,0
20241029,184900,265558122,1371,1371,1371,1371,0
20241029,184800,265558122,1371,1371,1371,1371,0
20241029,184700,265558122,1371,1371,1371,1371,0
20241029,184600,265558122,1371,1371,1371,1371,0
20241029,184500,265558122,1371,1371,1371,1371,0
20241029,184400,265558122,1371,1371,1371,1371,0
20241029,184300,265558122,1371,1371,1371,1371,0
20241029,184200,265558122,1371,1371,1371,1371,0
20241029,184100,265558122,1371,1371,1371,1371,0
20241029,184000,265558122,1371,1371,1371,1371,2315
20241029,183900,265558122,1371,1371,1371,1371,0
20241029,183800,265558122,1371,1371,1371,1371,0
20241029,183700,265558122,1371,1371,1371,1371,0
20241029,183600,265558122,1371,1371,1371,1371,0
20241029,183500,265558122,1371,1371,1371,1371,0
20241029,183400,265558122,1371,1371,1371,1371,0
20241029,183300,265558122,1371,1371,1371,1371,0
20241029,183200,265558122,1371,1371,1371,1371,0
20241029,183100,265558122,1371,1371,1371,1371,0
20241029,183000,265558122,1371,1371,1371,1371,0
20241029,182900,265558122,1371,1371,1371,1371,0
20241029,182800,265558122,1371,1371,1371,1371,0
20241029,182700,265558122,1371,1371,1371,1371,0
20241029,182600,265558122,1371,1371,1371,1371,0
20241029,182500,265558122,1371,1371,1371,1371,0
20241029,182400,265558122,1371,1371,1371,1371,0
20241029,182300,265558122,1371,1371,1371,1371,0
20241029,182200,265558122,1371,1371,1371,1371,0
20241029,182100,265558122,1371,1371,1371,1371,0
20241029,182000,265558122,1371,1371,1371,1371,0
20241029,181900,265558122,1371,1371,1371,1371,0
20241029,181800,265558122,1371,1371,1371,1371,0
20241029,181700,265558122,1371,1371,1371,1371,0
20241029,181600,265558122,1371,1371,1371,1371,0
20241029,181500,265558122,1371,1371,1371,1371,0
20241029,181400,265558122,1371,1371,1371,1371,0
20241029,181300,265558122,1371,1371,1371,1371,0
20241029,181200,265558122,1371,1371,1371,1371,0
20241029,181100,265558122,1371,1371,1371,1371,0
20241029,181000,265558122,1371,1371,1371,1371,2315
20241029,180900,265558122,1371,1371,1371,1371,0
20241029,180800,265558122,1371,1371,1371,1371,0
20241029,180700,265558122,1371,1371,1371,1371,0
20241029,180600,265558122,1371,1371,1371,1371,0
20241029,180500,265558122,1371,1371,1371,1371,0
20241029,180400,265558122,1371,1371,1371,1371,0
20241029,180300,265558122,1371,1371,1371,1371,0
20241029,180200,265558122,1371,1371,1371,1371,0
20241029,180100,265558122,1371,1371,1371,1371,0
20241029,180000,265558122,1371,1371,1371,1371,0
20241029,175900,265558122,1371,1371,1371,1371,0
20241029,175800,265558122,1371,1371,1371,1371,0
20241029,175700,265558122,1371,1371,1371,1371,0
20241029,175600,265558122,1371,1371,1371,1371,0
20241029,175500,265558122,1371,1371,1371,1371,0
20241029,175400,265558122,1371,1371,1371,1371,0
20241029,175300,265558122,1371,1371,1371,1371,0
20241029,175200,265558122,1371,1371,1371,1371,0
20241029,175100,265558122,1371,1371,1371,1371,0
20241029,175000,265558122,1371,1371,1371,1371,0
20241029,174900,265558122,1371,1371,1371,1371,0
20241029,174800,265558122,1371,1371,1371,1371,0
20241029,174700,265558122,1371,1371,1371,1371,0
20241029,174600,265558122,1371,1371,1371,1371,0
20241029,174500,265558122,1371,1371,1371,1371,0
20241029,174400,265558122,1371,1371,1371,1371,0
20241029,174300,265558122,1371,1371,1371,1371,0
20241029,174200,265558122,1371,1371,1371,1371,0
20241029,174100,265558122,1371,1371,1371,1371,0
20241029,174000,265558122,1371,1371,1371,1371,2315
20241029,173900,265558122,1371,1371,1371,1371,0
20241029,173800,265558122,1371,1371,1371,1371,0
20241029,173700,265558122,1371,1371,1371,1371,0
20241029,173600,265558122,1371,1371,1371,1371,0
20241029,173500,265558122,1371,1371,1371,1371,0
20241029,173400,265558122,1371,1371,1371,1371,0
20241029,173300,265558122,1371,1371,1371,1371,0
20241029,173200,265558122,1371,1371,1371,1371,0
20241029,173100,265558122,1371,1371,1371,1371,0
20241029,173000,265558122,1371,1371,1371,1371,0
20241029,172900,265558122,1371,1371,1371,1371,0
20241029,172800,265558122,1371,1371,1371,1371,0
20241029,172700,265558122,1371,1371,1371,1371,0
20241029,172600,265558122,1371,1371,1371,1371,0
20241029,172500,265558122,1371,1371,1371,1371,0
20241029,172400,265558122,1371,1371,1371,1371,0
20241029,172300,265558122,1371,1371,1371,1371,0
20241029,172200,265558122,1371,1371,1371,1371,0
20241029,172100,265558122,1371,1371,1371,1371,0
20241029,172000,265558122,1371,1371,1371,1371,0
20241029,171900,265558122,1371,1371,1371,1371,0
20241029,171800,265558122,1371,1371,1371,1371,0
20241029,171700,265558122,1371,1371,1371,1371,0
20241029,171600,265558122,1371,1371,1371,1371,0
20241029,171500,265558122,1371,1371,1371,1371,0
20241029,171400,265558122,1371,1371,1371,1371,0
20241029,171300,265558122,1371,1371,1371,1371,0
20241029,171200,265558122,1371,1371,1371,1371,0
20241029,171100,265558122,1371,1371,1371,1371,0
20241029,171000,265558122,1371,1371,1371,1371,2315
20241029,170900,265558122,1371,1371,1371,1371,0
20241029,170800,265558122,1371,1371,1371,1371,0
20241029,170700,265558122,1371,1371,1371,1371,0
20241029,170600,265558122,1371,1371,1371,1371,0
20241029,170500,265558122,1371,1371,1371,1371,0
20241029,170400,265558122,1371,1371,1371,1371,0
20241029,170300,265558122,1371,1371,1371,1371,0
20241029,170200,265558122,1371,1371,1371,1371,0
20241029,170100,265558122,1371,1371,1371,1371,0
20241029,170000,265558122,1371,1371,1371,1371,0
20241029,165900,265558122,1371,1371,1371,1371,0
20241029,165800,265558122,1371,1371,1371,1371,0
20241029,165700,265558122,1371,1371,1371,1371,0
20241029,165600,265558122,1371,1371,1371,1371,0
20241029,165500,265558122,1371,1371,1371,1371,0
20241029,165400,265558122,1371,1371,1371,1371,0
20241029,165300,265558122,1371,1371,1371,1371,0
20241029,165200,265558122,1371,1371,1371,1371,0
20241029,165100,265558122,1371,1371,1371,1371,0
20241029,165000,265558122,1371,1371,1371,1371,0
20241029,164900,265558122,1371,1371,1371,1371,0
20241029,164800,265558122,1371,1371,1371,1371,0
20241029,164700,265558122,1371,1371,1371,1371,0
20241029,164600,265558122,1371,1371,1371,1371,0
20241029,164500,265558122,1371,1371,1371,1371,0
20241029,164400,265558122,1371,1371,1371,1371,0
20241029,164300,265558122,1371,1371,1371,1371,0
20241029,164200,265558122,1371,1371,1371,1371,0
20241029,164100,265558122,1371,1371,1371,1371,0
20241029,164000,265558122,1371,1371,1371,1371,2315
20241029,163900,265558122,1371,1371,1371,1371,0
20241029,163800,265558122,1371,1371,1371,1371,0
20241029,163700,265558122,1371,1371,1371,1371,0
20241029,163600,265558122,1371,1371,1371,1371,0
20241029,163500,265558122,1371,1371,1371,1371,0
20241029,163400,265558122,1371,1371,1371,1371,0
20241029,163300,265558122,1371,1371,1371,1371,0
20241029,163200,265558122,1371,1371,1371,1371,0
20241029,163100,265558122,1371,1371,1371,1371,0
20241029,163000,265558122,1371,1371,1371,1371,0
20241029,162900,265558122,1371,1371,1371,1371,0
20241029,162800,265558122,1371,1371,1371,1371,0
20241029,162700,265558122,1371,1371,1371,1371,0
20241029,162600,265558122,1371,1371,1371,1371,0
20241029,162500,265558122,1371,1371,1371,1371,0
20241029,162400,265558122,1371,1371,1371,1371,0
20241029,162300,265558122,1371,1371,1371,1371,0
20241029,162200,265558122,1371,1371,1371,1371,0
20241029,162100,265558122,1371,1371,1371,1371,0
20241029,162000,265558122,1371,1371,1371,1371,0
20241029,161900,265558122,1371,1371,1371,1371,0
20241029,161800,265558122,1371,1371,1371,1371,0
20241029,161700,265558122,1371,1371,1371,1371,0
20241029,161600,265558122,1371,1371,1371,1371,0
20241029,161500,265558122,1371,1371,1371,1371,0
20241029,161400,265558122,1371,1371,1371,1371,0
20241029,161300,265558122,1371,1371,1371,1371,0
20241029,161200,265558122,1371,1371,1371,1371,0
20241029,161100,265558122,1371,1371,1371,1371,0
20241029,161000,265558122,1371,1371,1371,1371,2315
20241029,160900,265558122,1371,1371,1371,1371,0
20241029,160800,265558122,1371,1371,1371,1371,0
20241029,160700,265558122,1371,1371,1371,1371,0
20241029,160600,265558122,1371,1371,1371,1371,0
20241029,160500,265558122,1371,1371,1371,1371,0
20241029,160400,265558122,1371,1371,1371,1371,0
20241029,160300,265558122,1371,1371,1371,1371,0
20241029,160200,265558122,1371,1371,1371,1371,0
20241029,160100,265558122,1371,1371,1371,1371,0
20241029,160000,265558122,1371,1371,1371,1371,0
20241029,155900,265558122,1371,1371,1371,1371,0
20241029,155800,265558122,1371,1371,1371,1371,0
20241029,155700,265558122,1371,1371,1371,1371,0
20241029,155600,265558122,1371,1371,1371,1371,0
20241029,155500,265558122,1371,1371,1371,1371,0
20241029,155400,265558122,1371,1371,1371,1371,0
20241029,155300,265558122,1371,1371,1371,1371,0
20241029,155200,265558122,1371,1371,1371,1371,0
20241029,155100,265558122,1371,1371,1371,1371,0
20241029,155000,265558122,1371,1371,1371,1371,0
20241029,154900,265558122,1371,1371,1371,1371,0
20241029,154800,265558122,1371,1371,1371,1371,0
20241029,154700,265558122,1371,1371,1371,1371,0
20241029,154600,265558122,1371,1371,1371,1371,0
20241029,154500,265558122,1371,1371,1371,1371,0
20241029,154400,265558122,1371,1371,1371,1371,0
20241029,154300,265558122,1371,1371,1371,1371,0
20241029,154200,265558122,1371,1371,1371,1371,0
20241029,154100,265558122,1371,1371,1371,1371,0
20241029,154000,265558122,1371,1371,1371,1371,2315
20241029,153900,265558122,1371,1371,1371,1371,0
20241029,153800,265558122,1371,1371,1371,1371,0
20241029,153700,265558122,1371,1371,1371,1371,0
20241029,153600,265558122,1371,1371,1371,1371,0
20241029,153500,265558122,1371,1371,1371,1371,0
20241029,153400,265558122,1371,1371,1371,1371,0
20241029,153300,265558122,1371,1371,1371,1371,0
20241029,153200,265558122,1371,1371,1371,1371,0
20241029,153100,265558122,1371,1371,1371,1371,0
20241029,153000,265558122,1371,1371,1371,1371,2315
20241029,152900,262384257,1373,1373,1373,1373,0
20241029,152800,262384257,1373,1373,1373,1373,0
20241029,152700,262384257,1373,1373,1373,1373,0
20241029,152600,262384257,1373,1373,1373,1373,0
20241029,152500,262384257,1373,1373,1373,1373,0
20241029,152400,262384257,1373,1373,1373,1373,0
20241029,152300,262384257,1373,1373,1373,1373,0
20241029,152200,262384257,1373,1373,1373,1373,0
20241029,152100,262384257,1373,1373,1373,1373,0
20241029,152000,262384257,1373,1373,1373,1373,0
20241029,151900,262384257,1373,1373,1373,1373,100
20241029,151800,262246957,1374,1374,1374,1374,1391
20241029,151700,260335723,1374,1373,1374,1373,3
20241029,151600,260331602,1373,1373,1373,1373,70
20241029,151500,260235492,1373,1373,1373,1373,170
20241029,151400,260002082,1374,1374,1374,1374,50
20241029,151300,259933382,1374,1374,1374,1374,10
20241029,151200,259919642,1375,1374,1375,1372,111
20241029,151100,259767297,1375,1375,1375,1375,119
20241029,151000,259603672,1375,1375,1375,1375,4
20241029,150900,259598172,1373,1373,1373,1373,110
20241029,150800,259447142,1373,1373,1373,1373,0
20241029,150700,259447142,1373,1373,1375,1373,801
20241029,150600,258347367,1377,1377,1377,1377,100
20241029,150500,258209667,1377,1373,1377,1373,329
20241029,150400,257757946,1373,1373,1374,1373,760
20241029,150300,256714461,1373,1373,1373,1373,210
20241029,150200,256426131,1376,1376,1376,1376,0
20241029,150100,256426131,1376,1376,1376,1376,200
20241029,150000,256150931,1376,1376,1376,1376,10
20241029,145900,256137171,1376,1374,1376,1374,3000
20241029,145800,252013103,1374,1374,1374,1374,0
20241029,145700,252013103,1374,1372,1374,1372,708
20241029,145600,251040807,1370,1372,1372,1370,501
20241029,145500,250354235,1370,1370,1370,1370,2751
20241029,145400,246585365,1370,1370,1370,1370,0
20241029,145300,246585365,1370,1370,1370,1370,0
20241029,145200,246585365,1370,1370,1370,1370,10
20241029,145100,246571665,1367,1367,1367,1367,0
20241029,145000,246571665,1367,1370,1370,1367,2126
20241029,144900,243660503,1370,1370,1372,1370,2111
20241029,144800,240768211,1372,1372,1372,1372,23
20241029,144700,240736655,1373,1372,1373,1372,1812
20241029,144600,238249238,1372,1372,1372,1372,41
20241029,144500,238192986,1373,1373,1373,1373,0
20241029,144400,238192986,1373,1371,1373,1371,849
20241029,144300,237028338,1371,1371,1371,1371,60
20241029,144200,236946078,1371,1370,1371,1370,251
20241029,144100,236602107,1371,1370,1371,1370,655
20241029,144000,235704692,1370,1370,1370,1370,4
20241029,143900,235699212,1370,1368,1370,1368,1380
20241029,143800,233811296,1368,1368,1368,1368,158
20241029,143700,233595152,1368,1368,1368,1368,119
20241029,143600,233432360,1368,1368,1368,1368,81
20241029,143500,233321552,1368,1368,1368,1368,10
20241029,143400,233307872,1368,1368,1368,1368,0
20241029,143300,233307872,1368,1368,1368,1368,0
20241029,143200,233307872,1368,1368,1368,1368,370
20241029,143100,232801712,1365,1365,1365,1365,0
20241029,143000,232801712,1365,1365,1365,1365,0
20241029,142900,232801712,1365,1365,1365,1365,0
20241029,142800,232801712,1365,1365,1365,1365,0
20241029,142700,232801712,1365,1365,1365,1365,0
20241029,142600,232801712,1365,1365,1365,1365,0
20241029,142500,232801712,1365,1365,1365,1365,0
20241029,142400,232801712,1365,1365,1365,1365,0
20241029,142300,232801712,1365,1365,1365,1365,0
20241029,142200,232801712,1365,1365,1365,1365,0
20241029,142100,232801712,1365,1365,1365,1365,0
20241029,142000,232801712,1365,1365,1365,1365,0
20241029,141900,232801712,1365,1365,1365,1365,0
20241029,141800,232801712,1365,1365,1365,1365,0
20241029,141700,232801712,1365,1365,1365,1365,0
20241029,141600,232801712,1365,1365,1365,1365,907
20241029,141500,231563657,1365,1365,1365,1365,0
20241029,141400,231563657,1365,1365,1365,1365,0
20241029,141300,231563657,1365,1365,1365,1365,0
20241029,141200,231563657,1365,1365,1365,1365,0
20241029,141100,231563657,1365,1365,1365,1365,0
20241029,141000,231563657,1365,1365,1365,1365,20
20241029,140900,231536357,1365,1365,1365,1365,0
20241029,140800,231536357,1365,1365,1365,1365,0
20241029,140700,231536357,1365,1365,1365,1365,0
20241029,140600,231536357,1365,1365,1365,1365,209
20241029,140500,231251072,1368,1368,1368,1368,0
20241029,140400,231251072,1368,1368,1368,1368,0
20241029,140300,231251072,1368,1368,1368,1368,0
20241029,140200,231251072,1368,1366,1368,1366,2090
20241029,140100,228394952,1365,1365,1365,1365,187
20241029,140000,228139697,1365,1365,1365,1365,5
20241029,135900,228132872,1365,1365,1365,1365,0
20241029,135800,228132872,1365,1365,1365,1365,0
20241029,135700,228132872,1365,1365,1365,1365,0
20241029,135600,228132872,1365,1365,1365,1365,0
20241029,135500,228132872,1365,1365,1365,1365,200
20241029,135400,227859872,1365,1365,1365,1365,0
20241029,135300,227859872,1365,1365,1365,1365,0
20241029,135200,227859872,1365,1365,1365,1365,355
20241029,135100,227375297,1365,1365,1365,1365,0
20241029,135000,227375297,1365,1365,1365,1365,239
20241029,134900,227049062,1364,1365,1365,1364,45
20241029,134800,226987648,1364,1364,1364,1364,8
20241029,134700,226976736,1365,1365,1365,1365,50
20241029,134600,226908486,1365,1366,1366,1365,24
20241029,134500,226875704,1364,1364,1364,1364,0
20241029,134400,226875704,1364,1364,1364,1364,1
20241029,134300,226874340,1362,1362,1362,1362,0
20241029,134200,226874340,1362,1362,1362,1362,0
20241029,134100,226874340,1362,1362,1362,1362,0
20241029,134000,226874340,1362,1362,1362,1362,0
20241029,133900,226874340,1362,1362,1362,1362,0
20241029,133800,226874340,1362,1362,1362,1362,0
20241029,133700,226874340,1362,1362,1362,1362,0
20241029,133600,226874340,1362,1362,1362,1362,11
20241029,133500,226859358,1362,1362,1362,1362,0
20241029,133400,226859358,1362,1362,1362,1362,0
20241029,133300,226859358,1362,1362,1362,1362,0
20241029,133200,226859358,1362,1362,1362,1362,0
20241029,133100,226859358,1362,1362,1362,1362,1
20241029,133000,226857996,1368,1368,1368,1368,0
20241029,132900,226857996,1368,1368,1368,1368,0
20241029,132800,226857996,1368,1368,1368,1368,0
20241029,132700,226857996,1368,1368,1368,1368,110
20241029,132600,226707516,1359,1359,1359,1359,0
20241029,132500,226707516,1359,1359,1359,1359,0
20241029,132400,226707516,1359,1359,1359,1359,0
20241029,132300,226707516,1359,1359,1359,1359,0
20241029,132200,226707516,1359,1359,1359,1359,0
20241029,132100,226707516,1359,1359,1359,1359,0
20241029,132000,226707516,1359,1359,1359,1359,0
20241029,131900,226707516,1359,1359,1359,1359,0
20241029,131800,226707516,1359,1359,1359,1359,0
20241029,131700,226707516,1359,1359,1359,1359,0
20241029,131600,226707516,1359,1359,1359,1359,0
20241029,131500,226707516,1359,1359,1359,1359,0
20241029,131400,226707516,1359,1360,1360,1359,140
20241029,131300,226517196,1360,1360,1360,1360,60
20241029,131200,226435596,1360,1360,1360,1360,0
20241029,131100,226435596,1360,1360,1360,1360,110
20241029,131000,226285996,1362,1362,1362,1362,944
20241029,130900,225000268,1361,1361,1361,1361,66
20241029,130800,224910442,1361,1361,1361,1361,0
20241029,130700,224910442,1361,1361,1361,1361,0
20241029,130600,224910442,1361,1361,1361,1361,0
20241029,130500,224910442,1361,1361,1361,1361,0
20241029,130400,224910442,1361,1361,1361,1361,1
20241029,130300,224909081,1360,1360,1360,1360,10
20241029,130200,224895481,1360,1360,1360,1360,0
20241029,130100,224895481,1360,1360,1360,1360,230
20241029,130000,224582681,1360,1360,1360,1360,1
20241029,125900,224581321,1358,1359,1359,1358,6010
20241029,125800,216414898,1360,1360,1360,1360,0
20241029,125700,216414898,1360,1360,1360,1360,147
20241029,125600,216214978,1360,1360,1360,1360,0
20241029,125500,216214978,1360,1360,1360,1360,51
20241029,125400,216145618,1360,1360,1360,1360,0
20241029,125300,216145618,1360,1360,1360,1360,0
20241029,125200,216145618,1360,1360,1360,1360,0
20241029,125100,216145618,1360,1360,1360,1360,866
20241029,125000,214967858,1359,1359,1359,1359,0
20241029,124900,214967858,1359,1359,1359,1359,0
20241029,124800,214967858,1359,1359,1359,1359,0
20241029,124700,214967858,1359,1360,1360,1359,3075
20241029,124600,210786859,1361,1361,1361,1361,0
20241029,124500,210786859,1361,1361,1361,1361,0
20241029,124400,210786859,1361,1361,1361,1361,0
20241029,124300,210786859,1361,1361,1361,1361,10
20241029,124200,210773249,1360,1361,1361,1360,64
20241029,124100,210686206,1360,1360,1360,1360,100
20241029,124000,210550206,1361,1361,1361,1361,20
20241029,123900,210522986,1361,1361,1361,1361,40
20241029,123800,210468546,1360,1361,1361,1360,409
20241029,123700,209911935,1361,1361,1361,1361,10
20241029,123600,209898325,1362,1362,1362,1362,0
20241029,123500,209898325,1362,1362,1362,1362,50
20241029,123400,209830225,1362,1362,1362,1362,6
20241029,123300,209822053,1362,1362,1362,1362,0
20241029,123200,209822053,1362,1362,1362,1362,0
20241029,123100,209822053,1362,1362,1362,1362,0
20241029,123000,209822053,1362,1365,1365,1362,114
20241029,122900,209666692,1366,1366,1366,1366,0
20241029,122800,209666692,1366,1366,1366,1366,0
20241029,122700,209666692,1366,1366,1366,1366,0
20241029,122600,209666692,1366,1366,1366,1366,10
20241029,122500,209653032,1365,1365,1365,1365,0
20241029,122400,209653032,1365,1367,1367,1365,30
20241029,122300,209612052,1366,1366,1366,1366,101
20241029,122200,209474086,1367,1367,1367,1367,0
20241029,122100,209474086,1367,1367,1367,1367,0
20241029,122000,209474086,1367,1367,1367,1367,20
20241029,121900,209446746,1367,1367,1367,1367,0
20241029,121800,209446746,1367,1367,1367,1367,401
20241029,121700,208898579,1367,1367,1367,1367,1
20241029,121600,208897212,1358,1362,1362,1358,5518
20241029,121500,201390477,1366,1366,1366,1366,10
20241029,121400,201376817,1367,1367,1367,1367,20
20241029,121300,201349477,1367,1367,1367,1367,0
20241029,121200,201349477,1367,1367,1367,1367,10
20241029,121100,201335807,1367,1367,1367,1367,20
20241029,121000,201308467,1367,1367,1367,1367,0
20241029,120900,201308467,1367,1367,1367,1367,0
20241029,120800,201308467,1367,1367,1367,1367,2
20241029,120700,201305733,1362,1362,1362,1362,0
20241029,120600,201305733,1362,1362,1362,1362,101
20241029,120500,201168171,1367,1367,1367,1367,2
20241029,120400,201165437,1365,1365,1365,1365,1449
20241029,120300,199187552,1360,1361,1361,1360,934
20241029,120200,197916479,1365,1365,1365,1365,0
20241029,120100,197916479,1365,1365,1365,1365,0
20241029,120000,197916479,1365,1365,1365,1365,36
20241029,115900,197867339,1365,1365,1365,1365,0
20241029,115800,197867339,1365,1361,1365,1361,558
20241029,115700,197107701,1365,1365,1365,1365,0
20241029,115600,197107701,1365,1365,1365,1365,1
20241029,115500,197106336,1360,1362,1363,1360,10526
20241029,115400,182773705,1362,1362,1362,1362,0
20241029,115300,182773705,1362,1362,1362,1362,0
20241029,115200,182773705,1362,1362,1362,1362,332
20241029,115100,182321521,1362,1361,1362,1361,209
20241029,115000,182036882,1361,1361,1361,1361,0
20241029,114900,182036882,1361,1361,1361,1361,0
20241029,114800,182036882,1361,1361,1361,1361,0
20241029,114700,182036882,1361,1361,1361,1361,3
20241029,114600,182032799,1359,1359,1359,1359,4
20241029,114500,182027363,1362,1362,1362,1362,0
20241029,114400,182027363,1362,1362,1362,1362,54
20241029,114300,181953815,1362,1362,1362,1362,1
20241029,114200,181952453,1359,1359,1359,1359,2855
20241029,114100,178072508,1359,1359,1359,1359,2240
20241029,114000,175028348,1359,1362,1362,1359,1750
20241029,113900,172650095,1359,1359,1359,1359,0
20241029,113800,172650095,1359,1361,1361,1359,740
20241029,113700,171643861,1360,1360,1360,1360,231
20241029,113600,171329701,1360,1360,1360,1360,25
20241029,113500,171295701,1360,1360,1360,1360,0
20241029,113400,171295701,1360,1360,1360,1360,0
20241029,113300,171295701,1360,1360,1360,1360,1
20241029,113200,171294341,1360,1360,1360,1360,0
20241029,113100,171294341,1360,1360,1360,1360,0
20241029,113000,171294341,1360,1360,1360,1360,0
20241029,112900,171294341,1360,1362,1362,1360,1738
20241029,112800,168930175,1362,1363,1363,1362,25
20241029,112700,168896122,1363,1363,1363,1363,0
20241029,112600,168896122,1363,1363,1363,1363,0
20241029,112500,168896122,1363,1363,1363,1363,13
20241029,112400,168878403,1363,1363,1363,1363,0
20241029,112300,168878403,1363,1363,1363,1363,12
20241029,112200,168862047,1364,1364,1364,1364,101
20241029,112100,168724283,1364,1364,1364,1364,10
20241029,112000,168710643,1364,1365,1365,1364,604
20241029,111900,167886187,1365,1365,1365,1365,1
20241029,111800,167884822,1360,1363,1363,1360,1500
20241029,111700,165844296,1365,1365,1365,1365,0
20241029,111600,165844296,1365,1365,1365,1365,1
20241029,111500,165842931,1363,1363,1363,1363,0
20241029,111400,165842931,1363,1364,1364,1361,160
20241029,111300,165625036,1363,1363,1363,1363,7
20241029,111200,165615495,1365,1362,1365,1360,473
20241029,111100,164972045,1363,1363,1363,1363,10
20241029,111000,164958415,1363,1363,1363,1363,15
20241029,110900,164937970,1361,1361,1361,1361,0
20241029,110800,164937970,1361,1361,1361,1361,0
20241029,110700,164937970,1361,1361,1361,1361,1
20241029,110600,164936609,1365,1365,1365,1365,1
20241029,110500,164935244,1360,1360,1360,1360,0
20241029,110400,164935244,1360,1360,1360,1360,0
20241029,110300,164935244,1360,1360,1360,1360,0
20241029,110200,164935244,1360,1365,1365,1360,202
20241029,110100,164660319,1360,1361,1361,1360,878
20241029,110000,163465580,1365,1365,1365,1365,1
20241029,105900,163464215,1361,1361,1361,1361,4
20241029,105800,163458771,1361,1361,1361,1361,8
20241029,105700,163447883,1361,1361,1361,1361,8
20241029,105600,163436995,1361,1361,1361,1361,4
20241029,105500,163431551,1364,1362,1364,1362,543
20241029,105400,162691917,1363,1363,1363,1363,555
20241029,105300,161935452,1364,1366,1366,1364,1069
20241029,105200,160475842,1367,1367,1367,1367,497
20241029,105100,159796443,1367,1368,1368,1367,164
20241029,105000,159572189,1370,1368,1370,1368,220
20241029,104900,159271189,1370,1370,1370,1370,20
20241029,104800,159243789,1370,1370,1370,1370,0
20241029,104700,159243789,1370,1369,1370,1369,2229
20241029,104600,156190953,1365,1365,1365,1365,0
20241029,104500,156190953,1365,1365,1365,1365,0
20241029,104400,156190953,1365,1365,1365,1365,40
20241029,104300,156136353,1365,1365,1365,1365,10
20241029,104200,156122703,1369,1367,1369,1367,301
20241029,104100,155711234,1365,1365,1365,1365,1
20241029,104000,155709869,1368,1368,1368,1368,706
20241029,103900,154744061,1365,1365,1365,1365,0
20241029,103800,154744061,1365,1365,1365,1365,500
20241029,103700,154061561,1365,1366,1366,1365,1000
20241029,103600,152696375,1366,1366,1366,1366,0
20241029,103500,152696375,1366,1368,1368,1366,211
20241029,103400,152408127,1368,1368,1368,1368,11
20241029,103300,152393079,1368,1368,1368,1368,0
20241029,103200,152393079,1368,1367,1368,1367,2
20241029,103100,152390344,1365,1365,1365,1365,1
20241029,103000,152388979,1368,1368,1368,1368,0
20241029,102900,152388979,1368,1367,1368,1367,72
20241029,102800,152290553,1367,1367,1367,1367,0
20241029,102700,152290553,1367,1367,1367,1367,19
20241029,102600,152264580,1368,1368,1368,1368,0
20241029,102500,152264580,1368,1368,1368,1368,500
20241029,102400,151580580,1370,1370,1370,1370,0
20241029,102300,151580580,1370,1370,1370,1370,0
20241029,102200,151580580,1370,1370,1370,1370,0
20241029,102100,151580580,1370,1370,1370,1370,0
20241029,102000,151580580,1370,1370,1370,1370,0
20241029,101900,151580580,1370,1370,1370,1370,1
20241029,101800,151579210,1364,1365,1365,1364,470
20241029,101700,150938060,1364,1364,1364,1364,0
20241029,101600,150938060,1364,1370,1370,1364,1179
20241029,101500,149325230,1370,1370,1370,1370,35
20241029,101400,149277280,1370,1370,1370,1370,14
20241029,101300,149258100,1370,1370,1370,1370,2
20241029,101200,149255360,1370,1370,1370,1370,168
20241029,101100,149025200,1369,1368,1369,1368,941
20241029,101000,147737073,1368,1368,1368,1368,1
20241029,100900,147735705,1369,1369,1369,1369,0
20241029,100800,147735705,1369,1369,1369,1369,0
20241029,100700,147735705,1369,1366,1369,1366,525
20241029,100600,147017424,1365,1365,1365,1365,187
20241029,100500,146762169,1365,1365,1365,1365,0
20241029,100400,146762169,1365,1365,1365,1365,1
20241029,100300,146760804,1360,1360,1360,1360,0
20241029,100200,146760804,1360,1360,1360,1360,1
20241029,100100,146759444,1360,1360,1360,1360,182
20241029,100000,146511924,1365,1365,1365,1365,90
20241029,095900,146389074,1365,1365,1365,1365,50
20241029,095800,146320824,1366,1366,1366,1366,36
20241029,095700,146271648,1366,1366,1366,1366,0
20241029,095600,146271648,1366,1366,1366,1366,1
20241029,095500,146270282,1359,1359,1359,1359,0
20241029,095400,146270282,1359,1359,1359,1359,0
20241029,095300,146270282,1359,1366,1366,1359,230
20241029,095200,145956312,1362,1362,1362,1362,0
20241029,095100,145956312,1362,1363,1363,1362,1484
20241029,095000,143933621,1363,1363,1363,1363,0
20241029,094900,143933621,1363,1363,1363,1363,1
20241029,094800,143932258,1363,1363,1363,1363,1498
20241029,094700,141890484,1363,1363,1363,1363,1
20241029,094600,141889121,1365,1365,1365,1365,449
20241029,094500,141276236,1365,1365,1365,1365,7002
20241029,094400,131718506,1365,1365,1365,1365,121
20241029,094300,131553341,1365,1365,1365,1365,5
20241029,094200,131546516,1365,1365,1365,1365,1221
20241029,094100,129879851,1365,1365,1365,1362,1380
20241029,094000,127996454,1365,1365,1365,1365,846
20241029,093900,126841664,1365,1364,1365,1364,51
20241029,093800,126772067,1356,1363,1363,1352,1710
20241029,093700,124452887,1362,1359,1362,1359,22028
20241029,093600,94494899,1360,1360,1361,1360,2798
20241029,093500,90689519,1360,1360,1360,1360,0
20241029,093400,90689519,1360,1358,1360,1358,1702
20241029,093300,88375773,1358,1358,1358,1358,0
20241029,093200,88375773,1358,1358,1358,1358,0
20241029,093100,88375773,1358,1358,1360,1358,519
20241029,093000,87670961,1360,1360,1360,1360,214
20241029,092900,87379921,1360,1359,1360,1359,151
20241029,092800,87174662,1358,1358,1358,1358,191
20241029,092700,86915284,1358,1357,1358,1357,255
20241029,092600,86569023,1358,1358,1358,1358,740
20241029,092500,85564103,1351,1351,1351,1351,0
20241029,092400,85564103,1351,1351,1351,1351,56
20241029,092300,85488447,1351,1351,1351,1351,55
20241029,092200,85414142,1350,1356,1356,1350,2000
20241029,092100,82713774,1356,1356,1356,1356,1
20241029,092000,82712418,1358,1358,1358,1358,0
20241029,091900,82712418,1358,1358,1358,1358,6
20241029,091800,82704270,1358,1356,1358,1356,13
20241029,091700,82686618,1350,1354,1354,1346,1944
20241029,091600,80068094,1354,1354,1354,1354,372
20241029,091500,79564406,1354,1349,1354,1341,9697
20241029,091400,66510067,1347,1352,1354,1347,10228
20241029,091300,52719431,1353,1358,1358,1353,4004
20241029,091200,47295508,1359,1359,1359,1357,3679
20241029,091100,42297804,1359,1359,1359,1359,0
20241029,091000,42297804,1359,1362,1362,1358,7336
20241029,090900,32318685,1362,1367,1367,1361,7469
20241029,090800,22138247,1366,1366,1366,1366,1050
20241029,090700,20703947,1366,1367,1367,1366,1270
20241029,090600,18968827,1373,1373,1373,1373,50
20241029,090500,18900177,1368,1375,1375,1368,7289
20241029,090400,8908179,1371,1375,1375,1371,741
20241029,090300,7891268,1371,1371,1371,1371,0
20241029,090200,7891268,1371,1371,1372,1371,202
20241029,090100,7614126,1375,1371,1375,1370,1515
20241029,090000,5533076,1376,1374,1376,1372,4027