KissMeData/263050/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210200,244278990,2305,2305,2305,2305,2315
20241030,210100,244278990,2305,2305,2305,2305,0
20241030,210000,244278990,2305,2305,2305,2305,0
20241030,205900,244278990,2305,2305,2305,2305,0
20241030,205800,244278990,2305,2305,2305,2305,0
20241030,205700,244278990,2305,2305,2305,2305,0
20241030,205600,244278990,2305,2305,2305,2305,0
20241030,205500,244278990,2305,2305,2305,2305,0
20241030,205400,244278990,2305,2305,2305,2305,0
20241030,205300,244278990,2305,2305,2305,2305,0
20241030,205200,244278990,2305,2305,2305,2305,0
20241030,205100,244278990,2305,2305,2305,2305,0
20241030,205000,244278990,2305,2305,2305,2305,0
20241030,204900,244278990,2305,2305,2305,2305,0
20241030,204800,244278990,2305,2305,2305,2305,0
20241030,204700,244278990,2305,2305,2305,2305,0
20241030,204600,244278990,2305,2305,2305,2305,0
20241030,204500,244278990,2305,2305,2305,2305,0
20241030,204400,244278990,2305,2305,2305,2305,0
20241030,204300,244278990,2305,2305,2305,2305,0
20241030,204200,244278990,2305,2305,2305,2305,0
20241030,204100,244278990,2305,2305,2305,2305,0
20241030,204000,244278990,2305,2305,2305,2305,0
20241030,203900,244278990,2305,2305,2305,2305,0
20241030,203800,244278990,2305,2305,2305,2305,0
20241030,203700,244278990,2305,2305,2305,2305,0
20241030,203600,244278990,2305,2305,2305,2305,0
20241030,203500,244278990,2305,2305,2305,2305,0
20241030,203400,244278990,2305,2305,2305,2305,0
20241030,203300,244278990,2305,2305,2305,2305,0
20241030,203200,244278990,2305,2305,2305,2305,2315
20241030,203100,244278990,2305,2305,2305,2305,0
20241030,203000,244278990,2305,2305,2305,2305,0
20241030,202900,244278990,2305,2305,2305,2305,0
20241030,202800,244278990,2305,2305,2305,2305,0
20241030,202700,244278990,2305,2305,2305,2305,0
20241030,202600,244278990,2305,2305,2305,2305,0
20241030,202500,244278990,2305,2305,2305,2305,0
20241030,202400,244278990,2305,2305,2305,2305,0
20241030,202300,244278990,2305,2305,2305,2305,0
20241030,202200,244278990,2305,2305,2305,2305,0
20241030,202100,244278990,2305,2305,2305,2305,0
20241030,202000,244278990,2305,2305,2305,2305,0
20241030,201900,244278990,2305,2305,2305,2305,0
20241030,201800,244278990,2305,2305,2305,2305,0
20241030,201700,244278990,2305,2305,2305,2305,0
20241030,201600,244278990,2305,2305,2305,2305,0
20241030,201500,244278990,2305,2305,2305,2305,0
20241030,201400,244278990,2305,2305,2305,2305,0
20241030,201300,244278990,2305,2305,2305,2305,0
20241030,201200,244278990,2305,2305,2305,2305,0
20241030,201100,244278990,2305,2305,2305,2305,0
20241030,201000,244278990,2305,2305,2305,2305,0
20241030,200900,244278990,2305,2305,2305,2305,0
20241030,200800,244278990,2305,2305,2305,2305,0
20241030,200700,244278990,2305,2305,2305,2305,0
20241030,200600,244278990,2305,2305,2305,2305,0
20241030,200500,244278990,2305,2305,2305,2305,0
20241030,200400,244278990,2305,2305,2305,2305,0
20241030,200300,244278990,2305,2305,2305,2305,0
20241030,200200,244278990,2305,2305,2305,2305,2315
20241030,200100,244278990,2305,2305,2305,2305,0
20241030,200000,244278990,2305,2305,2305,2305,0
20241030,195900,244278990,2305,2305,2305,2305,0
20241030,195800,244278990,2305,2305,2305,2305,0
20241030,195700,244278990,2305,2305,2305,2305,0
20241030,195600,244278990,2305,2305,2305,2305,0
20241030,195500,244278990,2305,2305,2305,2305,0
20241030,195400,244278990,2305,2305,2305,2305,0
20241030,195300,244278990,2305,2305,2305,2305,0
20241030,195200,244278990,2305,2305,2305,2305,0
20241030,195100,244278990,2305,2305,2305,2305,0
20241030,195000,244278990,2305,2305,2305,2305,0
20241030,194900,244278990,2305,2305,2305,2305,0
20241030,194800,244278990,2305,2305,2305,2305,0
20241030,194700,244278990,2305,2305,2305,2305,0
20241030,194600,244278990,2305,2305,2305,2305,0
20241030,194500,244278990,2305,2305,2305,2305,0
20241030,194400,244278990,2305,2305,2305,2305,0
20241030,194300,244278990,2305,2305,2305,2305,0
20241030,194200,244278990,2305,2305,2305,2305,0
20241030,194100,244278990,2305,2305,2305,2305,0
20241030,194000,244278990,2305,2305,2305,2305,0
20241030,193900,244278990,2305,2305,2305,2305,0
20241030,193800,244278990,2305,2305,2305,2305,0
20241030,193700,244278990,2305,2305,2305,2305,0
20241030,193600,244278990,2305,2305,2305,2305,0
20241030,193500,244278990,2305,2305,2305,2305,0
20241030,193400,244278990,2305,2305,2305,2305,0
20241030,193300,244278990,2305,2305,2305,2305,0
20241030,193200,244278990,2305,2305,2305,2305,2315
20241030,193100,244278990,2305,2305,2305,2305,0
20241030,193000,244278990,2305,2305,2305,2305,0
20241030,192900,244278990,2305,2305,2305,2305,0
20241030,192800,244278990,2305,2305,2305,2305,0
20241030,192700,244278990,2305,2305,2305,2305,0
20241030,192600,244278990,2305,2305,2305,2305,0
20241030,192500,244278990,2305,2305,2305,2305,0
20241030,192400,244278990,2305,2305,2305,2305,0
20241030,192300,244278990,2305,2305,2305,2305,0
20241030,192200,244278990,2305,2305,2305,2305,0
20241030,192100,244278990,2305,2305,2305,2305,0
20241030,192000,244278990,2305,2305,2305,2305,0
20241030,191900,244278990,2305,2305,2305,2305,0
20241030,191800,244278990,2305,2305,2305,2305,0
20241030,191700,244278990,2305,2305,2305,2305,0
20241030,191600,244278990,2305,2305,2305,2305,0
20241030,191500,244278990,2305,2305,2305,2305,0
20241030,191400,244278990,2305,2305,2305,2305,0
20241030,191300,244278990,2305,2305,2305,2305,0
20241030,191200,244278990,2305,2305,2305,2305,0
20241030,191100,244278990,2305,2305,2305,2305,0
20241030,191000,244278990,2305,2305,2305,2305,0
20241030,190900,244278990,2305,2305,2305,2305,0
20241030,190800,244278990,2305,2305,2305,2305,0
20241030,190700,244278990,2305,2305,2305,2305,0
20241030,190600,244278990,2305,2305,2305,2305,0
20241030,190500,244278990,2305,2305,2305,2305,0
20241030,190400,244278990,2305,2305,2305,2305,0
20241030,190300,244278990,2305,2305,2305,2305,0
20241030,190200,244278990,2305,2305,2305,2305,2315
20241030,190100,244278990,2305,2305,2305,2305,0
20241030,190000,244278990,2305,2305,2305,2305,0
20241030,185900,244278990,2305,2305,2305,2305,0
20241030,185800,244278990,2305,2305,2305,2305,0
20241030,185700,244278990,2305,2305,2305,2305,0
20241030,185600,244278990,2305,2305,2305,2305,0
20241030,185500,244278990,2305,2305,2305,2305,0
20241030,185400,244278990,2305,2305,2305,2305,0
20241030,185300,244278990,2305,2305,2305,2305,0
20241030,185200,244278990,2305,2305,2305,2305,0
20241030,185100,244278990,2305,2305,2305,2305,0
20241030,185000,244278990,2305,2305,2305,2305,0
20241030,184900,244278990,2305,2305,2305,2305,0
20241030,184800,244278990,2305,2305,2305,2305,0
20241030,184700,244278990,2305,2305,2305,2305,0
20241030,184600,244278990,2305,2305,2305,2305,0
20241030,184500,244278990,2305,2305,2305,2305,0
20241030,184400,244278990,2305,2305,2305,2305,0
20241030,184300,244278990,2305,2305,2305,2305,0
20241030,184200,244278990,2305,2305,2305,2305,0
20241030,184100,244278990,2305,2305,2305,2305,0
20241030,184000,244278990,2305,2305,2305,2305,0
20241030,183900,244278990,2305,2305,2305,2305,0
20241030,183800,244278990,2305,2305,2305,2305,0
20241030,183700,244278990,2305,2305,2305,2305,0
20241030,183600,244278990,2305,2305,2305,2305,0
20241030,183500,244278990,2305,2305,2305,2305,0
20241030,183400,244278990,2305,2305,2305,2305,0
20241030,183300,244278990,2305,2305,2305,2305,0
20241030,183200,244278990,2305,2305,2305,2305,2315
20241030,183100,244278990,2305,2305,2305,2305,0
20241030,183000,244278990,2305,2305,2305,2305,0
20241030,182900,244278990,2305,2305,2305,2305,0
20241030,182800,244278990,2305,2305,2305,2305,0
20241030,182700,244278990,2305,2305,2305,2305,0
20241030,182600,244278990,2305,2305,2305,2305,0
20241030,182500,244278990,2305,2305,2305,2305,0
20241030,182400,244278990,2305,2305,2305,2305,0
20241030,182300,244278990,2305,2305,2305,2305,0
20241030,182200,244278990,2305,2305,2305,2305,0
20241030,182100,244278990,2305,2305,2305,2305,0
20241030,182000,244278990,2305,2305,2305,2305,0
20241030,181900,244278990,2305,2305,2305,2305,0
20241030,181800,244278990,2305,2305,2305,2305,0
20241030,181700,244278990,2305,2305,2305,2305,0
20241030,181600,244278990,2305,2305,2305,2305,0
20241030,181500,244278990,2305,2305,2305,2305,0
20241030,181400,244278990,2305,2305,2305,2305,0
20241030,181300,244278990,2305,2305,2305,2305,0
20241030,181200,244278990,2305,2305,2305,2305,0
20241030,181100,244278990,2305,2305,2305,2305,0
20241030,181000,244278990,2305,2305,2305,2305,0
20241030,180900,244278990,2305,2305,2305,2305,0
20241030,180800,244278990,2305,2305,2305,2305,0
20241030,180700,244278990,2305,2305,2305,2305,0
20241030,180600,244278990,2305,2305,2305,2305,0
20241030,180500,244278990,2305,2305,2305,2305,0
20241030,180400,244278990,2305,2305,2305,2305,0
20241030,180300,244278990,2305,2305,2305,2305,0
20241030,180200,244278990,2305,2305,2305,2305,2315
20241030,180100,244278990,2305,2305,2305,2305,0
20241030,180000,244278990,2305,2305,2305,2305,0
20241030,175900,244278990,2305,2305,2305,2305,0
20241030,175800,244278990,2305,2305,2305,2305,0
20241030,175700,244278990,2305,2305,2305,2305,0
20241030,175600,244278990,2305,2305,2305,2305,0
20241030,175500,244278990,2305,2305,2305,2305,0
20241030,175400,244278990,2305,2305,2305,2305,0
20241030,175300,244278990,2305,2305,2305,2305,0
20241030,175200,244278990,2305,2305,2305,2305,0
20241030,175100,244278990,2305,2305,2305,2305,0
20241030,175000,244278990,2305,2305,2305,2305,0
20241030,174900,244278990,2305,2305,2305,2305,0
20241030,174800,244278990,2305,2305,2305,2305,0
20241030,174700,244278990,2305,2305,2305,2305,0
20241030,174600,244278990,2305,2305,2305,2305,0
20241030,174500,244278990,2305,2305,2305,2305,0
20241030,174400,244278990,2305,2305,2305,2305,0
20241030,174300,244278990,2305,2305,2305,2305,0
20241030,174200,244278990,2305,2305,2305,2305,0
20241030,174100,244278990,2305,2305,2305,2305,0
20241030,174000,244278990,2305,2305,2305,2305,0
20241030,173900,244278990,2305,2305,2305,2305,0
20241030,173800,244278990,2305,2305,2305,2305,0
20241030,173700,244278990,2305,2305,2305,2305,0
20241030,173600,244278990,2305,2305,2305,2305,0
20241030,173500,244278990,2305,2305,2305,2305,0
20241030,173400,244278990,2305,2305,2305,2305,0
20241030,173300,244278990,2305,2305,2305,2305,0
20241030,173200,244278990,2305,2305,2305,2305,2315
20241030,173100,244278990,2305,2305,2305,2305,0
20241030,173000,244278990,2305,2305,2305,2305,0
20241030,172900,244278990,2305,2305,2305,2305,0
20241030,172800,244278990,2305,2305,2305,2305,0
20241030,172700,244278990,2305,2305,2305,2305,0
20241030,172600,244278990,2305,2305,2305,2305,0
20241030,172500,244278990,2305,2305,2305,2305,0
20241030,172400,244278990,2305,2305,2305,2305,0
20241030,172300,244278990,2305,2305,2305,2305,0
20241030,172200,244278990,2305,2305,2305,2305,0
20241030,172100,244278990,2305,2305,2305,2305,0
20241030,172000,244278990,2305,2305,2305,2305,0
20241030,171900,244278990,2305,2305,2305,2305,0
20241030,171800,244278990,2305,2305,2305,2305,0
20241030,171700,244278990,2305,2305,2305,2305,0
20241030,171600,244278990,2305,2305,2305,2305,0
20241030,171500,244278990,2305,2305,2305,2305,0
20241030,171400,244278990,2305,2305,2305,2305,0
20241030,171300,244278990,2305,2305,2305,2305,0
20241030,171200,244278990,2305,2305,2305,2305,0
20241030,171100,244278990,2305,2305,2305,2305,0
20241030,171000,244278990,2305,2305,2305,2305,0
20241030,170900,244278990,2305,2305,2305,2305,0
20241030,170800,244278990,2305,2305,2305,2305,0
20241030,170700,244278990,2305,2305,2305,2305,0
20241030,170600,244278990,2305,2305,2305,2305,0
20241030,170500,244278990,2305,2305,2305,2305,0
20241030,170400,244278990,2305,2305,2305,2305,0
20241030,170300,244278990,2305,2305,2305,2305,0
20241030,170200,244278990,2305,2305,2305,2305,2315
20241030,170100,244278990,2305,2305,2305,2305,0
20241030,170000,244278990,2305,2305,2305,2305,0
20241030,165900,244278990,2305,2305,2305,2305,0
20241030,165800,244278990,2305,2305,2305,2305,0
20241030,165700,244278990,2305,2305,2305,2305,0
20241030,165600,244278990,2305,2305,2305,2305,0
20241030,165500,244278990,2305,2305,2305,2305,0
20241030,165400,244278990,2305,2305,2305,2305,0
20241030,165300,244278990,2305,2305,2305,2305,0
20241030,165200,244278990,2305,2305,2305,2305,0
20241030,165100,244278990,2305,2305,2305,2305,0
20241030,165000,244278990,2305,2305,2305,2305,0
20241030,164900,244278990,2305,2305,2305,2305,0
20241030,164800,244278990,2305,2305,2305,2305,0
20241030,164700,244278990,2305,2305,2305,2305,0
20241030,164600,244278990,2305,2305,2305,2305,0
20241030,164500,244278990,2305,2305,2305,2305,0
20241030,164400,244278990,2305,2305,2305,2305,0
20241030,164300,244278990,2305,2305,2305,2305,0
20241030,164200,244278990,2305,2305,2305,2305,0
20241030,164100,244278990,2305,2305,2305,2305,0
20241030,164000,244278990,2305,2305,2305,2305,0
20241030,163900,244278990,2305,2305,2305,2305,0
20241030,163800,244278990,2305,2305,2305,2305,0
20241030,163700,244278990,2305,2305,2305,2305,0
20241030,163600,244278990,2305,2305,2305,2305,0
20241030,163500,244278990,2305,2305,2305,2305,0
20241030,163400,244278990,2305,2305,2305,2305,0
20241030,163300,244278990,2305,2305,2305,2305,0
20241030,163200,244278990,2305,2305,2305,2305,2315
20241030,163100,244278990,2305,2305,2305,2305,0
20241030,163000,244278990,2305,2305,2305,2305,0
20241030,162900,244278990,2305,2305,2305,2305,0
20241030,162800,244278990,2305,2305,2305,2305,0
20241030,162700,244278990,2305,2305,2305,2305,0
20241030,162600,244278990,2305,2305,2305,2305,0
20241030,162500,244278990,2305,2305,2305,2305,0
20241030,162400,244278990,2305,2305,2305,2305,0
20241030,162300,244278990,2305,2305,2305,2305,0
20241030,162200,244278990,2305,2305,2305,2305,0
20241030,162100,244278990,2305,2305,2305,2305,0
20241030,162000,244278990,2305,2305,2305,2305,0
20241030,161900,244278990,2305,2305,2305,2305,0
20241030,161800,244278990,2305,2305,2305,2305,0
20241030,161700,244278990,2305,2305,2305,2305,0
20241030,161600,244278990,2305,2305,2305,2305,0
20241030,161500,244278990,2305,2305,2305,2305,0
20241030,161400,244278990,2305,2305,2305,2305,0
20241030,161300,244278990,2305,2305,2305,2305,0
20241030,161200,244278990,2305,2305,2305,2305,0
20241030,161100,244278990,2305,2305,2305,2305,0
20241030,161000,244278990,2305,2305,2305,2305,0
20241030,160900,244278990,2305,2305,2305,2305,0
20241030,160800,244278990,2305,2305,2305,2305,0
20241030,160700,244278990,2305,2305,2305,2305,0
20241030,160600,244278990,2305,2305,2305,2305,0
20241030,160500,244278990,2305,2305,2305,2305,0
20241030,160400,244278990,2305,2305,2305,2305,0
20241030,160300,244278990,2305,2305,2305,2305,0
20241030,160200,244278990,2305,2305,2305,2305,2315
20241030,160100,244278990,2305,2305,2305,2305,0
20241030,160000,244278990,2305,2305,2305,2305,0
20241030,155900,244278990,2305,2305,2305,2305,0
20241030,155800,244278990,2305,2305,2305,2305,0
20241030,155700,244278990,2305,2305,2305,2305,0
20241030,155600,244278990,2305,2305,2305,2305,0
20241030,155500,244278990,2305,2305,2305,2305,0
20241030,155400,244278990,2305,2305,2305,2305,0
20241030,155300,244278990,2305,2305,2305,2305,0
20241030,155200,244278990,2305,2305,2305,2305,0
20241030,155100,244278990,2305,2305,2305,2305,0
20241030,155000,244278990,2305,2305,2305,2305,0
20241030,154900,244278990,2305,2305,2305,2305,0
20241030,154800,244278990,2305,2305,2305,2305,0
20241030,154700,244278990,2305,2305,2305,2305,0
20241030,154600,244278990,2305,2305,2305,2305,0
20241030,154500,244278990,2305,2305,2305,2305,0
20241030,154400,244278990,2305,2305,2305,2305,0
20241030,154300,244278990,2305,2305,2305,2305,0
20241030,154200,244278990,2305,2305,2305,2305,0
20241030,154100,244278990,2305,2305,2305,2305,0
20241030,154000,244278990,2305,2305,2305,2305,0
20241030,153900,244278990,2305,2305,2305,2305,0
20241030,153800,244278990,2305,2305,2305,2305,0
20241030,153700,244278990,2305,2305,2305,2305,0
20241030,153600,244278990,2305,2305,2305,2305,0
20241030,153500,244278990,2305,2305,2305,2305,0
20241030,153400,244278990,2305,2305,2305,2305,0
20241030,153300,244278990,2305,2305,2305,2305,0
20241030,153200,244278990,2305,2305,2305,2305,2315
20241030,153100,244278990,2305,2305,2305,2305,0
20241030,153000,244278990,2305,2305,2305,2305,2315
20241030,152900,238942915,2315,2315,2315,2315,0
20241030,152800,238942915,2315,2315,2315,2315,0
20241030,152700,238942915,2315,2315,2315,2315,0
20241030,152600,238942915,2315,2315,2315,2315,0
20241030,152500,238942915,2315,2315,2315,2315,0
20241030,152400,238942915,2315,2315,2315,2315,0
20241030,152300,238942915,2315,2315,2315,2315,0
20241030,152200,238942915,2315,2315,2315,2315,0
20241030,152100,238942915,2315,2315,2315,2315,0
20241030,152000,238942915,2315,2315,2315,2315,0
20241030,151900,238942915,2315,2310,2315,2305,93
20241030,151800,238728520,2315,2315,2315,2315,0
20241030,151700,238728520,2315,2315,2315,2310,22
20241030,151600,238677690,2310,2310,2310,2310,12
20241030,151500,238649970,2315,2315,2315,2315,415
20241030,151400,237689245,2315,2315,2315,2315,0
20241030,151300,237689245,2315,2315,2315,2315,0
20241030,151200,237689245,2315,2325,2325,2315,2
20241030,151100,237684605,2315,2315,2315,2315,0
20241030,151000,237684605,2315,2315,2315,2315,12
20241030,150900,237656825,2325,2325,2325,2325,50
20241030,150800,237540575,2315,2315,2315,2315,1385
20241030,150700,234334300,2310,2310,2310,2310,0
20241030,150600,234334300,2310,2310,2315,2310,1284
20241030,150500,231368220,2310,2310,2310,2310,0
20241030,150400,231368220,2310,2310,2310,2310,0
20241030,150300,231368220,2310,2310,2310,2310,6
20241030,150200,231354360,2305,2305,2305,2305,0
20241030,150100,231354360,2305,2310,2310,2305,116
20241030,150000,231086905,2310,2310,2310,2310,0
20241030,145900,231086905,2310,2305,2310,2305,15
20241030,145800,231052325,2305,2305,2305,2305,1
20241030,145700,231050020,2305,2305,2305,2305,279
20241030,145600,230406925,2305,2305,2305,2305,27
20241030,145500,230344690,2305,2305,2305,2305,0
20241030,145400,230344690,2305,2305,2305,2305,0
20241030,145300,230344690,2305,2305,2305,2305,0
20241030,145200,230344690,2305,2305,2305,2305,0
20241030,145100,230344690,2305,2305,2305,2305,0
20241030,145000,230344690,2305,2305,2305,2305,174
20241030,144900,229943620,2305,2305,2305,2305,60
20241030,144800,229805320,2310,2305,2310,2305,249
20241030,144700,229230475,2300,2300,2300,2300,0
20241030,144600,229230475,2300,2300,2300,2300,0
20241030,144500,229230475,2300,2300,2300,2300,0
20241030,144400,229230475,2300,2300,2300,2300,0
20241030,144300,229230475,2300,2300,2300,2300,1050
20241030,144200,226815475,2300,2305,2305,2300,1143
20241030,144100,224180865,2300,2300,2300,2300,0
20241030,144000,224180865,2300,2300,2300,2300,0
20241030,143900,224180865,2300,2300,2300,2300,0
20241030,143800,224180865,2300,2300,2300,2300,0
20241030,143700,224180865,2300,2300,2300,2300,0
20241030,143600,224180865,2300,2300,2300,2300,4
20241030,143500,224171665,2300,2300,2300,2300,0
20241030,143400,224171665,2300,2300,2300,2300,0
20241030,143300,224171665,2300,2300,2300,2300,200
20241030,143200,223711665,2300,2300,2300,2300,0
20241030,143100,223711665,2300,2305,2305,2300,20
20241030,143000,223665635,2300,2300,2300,2300,0
20241030,142900,223665635,2300,2300,2300,2300,0
20241030,142800,223665635,2300,2300,2300,2300,0
20241030,142700,223665635,2300,2300,2300,2300,0
20241030,142600,223665635,2300,2300,2300,2300,0
20241030,142500,223665635,2300,2300,2300,2300,0
20241030,142400,223665635,2300,2300,2300,2300,0
20241030,142300,223665635,2300,2300,2300,2300,0
20241030,142200,223665635,2300,2300,2300,2300,0
20241030,142100,223665635,2300,2300,2300,2300,332
20241030,142000,222902035,2300,2300,2300,2300,0
20241030,141900,222902035,2300,2300,2300,2300,0
20241030,141800,222902035,2300,2300,2300,2300,1
20241030,141700,222899735,2295,2295,2295,2295,0
20241030,141600,222899735,2295,2295,2295,2295,0
20241030,141500,222899735,2295,2295,2295,2295,0
20241030,141400,222899735,2295,2295,2295,2295,0
20241030,141300,222899735,2295,2295,2295,2295,0
20241030,141200,222899735,2295,2295,2295,2295,0
20241030,141100,222899735,2295,2295,2295,2295,0
20241030,141000,222899735,2295,2295,2295,2295,0
20241030,140900,222899735,2295,2295,2295,2295,0
20241030,140800,222899735,2295,2295,2295,2295,10
20241030,140700,222876785,2295,2295,2295,2295,0
20241030,140600,222876785,2295,2295,2295,2295,11
20241030,140500,222851540,2295,2295,2295,2295,12
20241030,140400,222824000,2300,2300,2300,2300,0
20241030,140300,222824000,2300,2300,2300,2300,0
20241030,140200,222824000,2300,2300,2300,2300,0
20241030,140100,222824000,2300,2300,2300,2300,0
20241030,140000,222824000,2300,2300,2300,2300,0
20241030,135900,222824000,2300,2290,2300,2290,62
20241030,135800,222681990,2305,2290,2305,2290,263
20241030,135700,222078190,2290,2290,2290,2290,500
20241030,135600,220933190,2300,2300,2300,2300,0
20241030,135500,220933190,2300,2300,2300,2300,0
20241030,135400,220933190,2300,2300,2300,2300,40
20241030,135300,220841190,2300,2300,2300,2300,0
20241030,135200,220841190,2300,2300,2300,2300,0
20241030,135100,220841190,2300,2300,2300,2300,2500
20241030,135000,215091190,2290,2290,2290,2290,59
20241030,134900,214956080,2305,2305,2305,2305,1
20241030,134800,214953775,2290,2290,2290,2290,0
20241030,134700,214953775,2290,2300,2300,2290,5300
20241030,134600,202766775,2290,2290,2290,2290,0
20241030,134500,202766775,2290,2290,2290,2290,1
20241030,134400,202764485,2290,2290,2290,2290,0
20241030,134300,202764485,2290,2290,2290,2290,28
20241030,134200,202700365,2290,2290,2290,2290,1
20241030,134100,202698075,2290,2290,2290,2290,0
20241030,134000,202698075,2290,2290,2290,2290,0
20241030,133900,202698075,2290,2290,2290,2290,0
20241030,133800,202698075,2290,2290,2290,2290,0
20241030,133700,202698075,2290,2290,2290,2290,1150
20241030,133600,200064575,2290,2290,2290,2290,0
20241030,133500,200064575,2290,2290,2290,2290,0
20241030,133400,200064575,2290,2290,2290,2290,0
20241030,133300,200064575,2290,2290,2290,2290,0
20241030,133200,200064575,2290,2290,2290,2290,0
20241030,133100,200064575,2290,2290,2290,2290,0
20241030,133000,200064575,2290,2290,2290,2290,0
20241030,132900,200064575,2290,2290,2290,2290,0
20241030,132800,200064575,2290,2295,2295,2290,1605
20241030,132700,196384545,2295,2300,2300,2295,22
20241030,132600,196334050,2300,2300,2300,2300,0
20241030,132500,196334050,2300,2300,2300,2300,8
20241030,132400,196315650,2300,2300,2300,2300,0
20241030,132300,196315650,2300,2300,2300,2300,0
20241030,132200,196315650,2300,2300,2300,2300,0
20241030,132100,196315650,2300,2300,2300,2300,0
20241030,132000,196315650,2300,2300,2300,2300,0
20241030,131900,196315650,2300,2300,2300,2300,100
20241030,131800,196085650,2300,2300,2300,2300,0
20241030,131700,196085650,2300,2300,2300,2300,0
20241030,131600,196085650,2300,2300,2300,2300,0
20241030,131500,196085650,2300,2300,2300,2300,44
20241030,131400,195984450,2300,2300,2300,2300,0
20241030,131300,195984450,2300,2300,2300,2300,0
20241030,131200,195984450,2300,2300,2300,2300,0
20241030,131100,195984450,2300,2300,2300,2300,108
20241030,131000,195736050,2300,2300,2300,2300,99
20241030,130900,195508350,2295,2295,2295,2295,0
20241030,130800,195508350,2295,2295,2295,2295,0
20241030,130700,195508350,2295,2295,2295,2295,0
20241030,130600,195508350,2295,2295,2295,2295,0
20241030,130500,195508350,2295,2295,2295,2295,0
20241030,130400,195508350,2295,2295,2295,2295,0
20241030,130300,195508350,2295,2295,2295,2295,0
20241030,130200,195508350,2295,2295,2295,2295,1
20241030,130100,195506055,2300,2300,2300,2300,0
20241030,130000,195506055,2300,2300,2300,2300,0
20241030,125900,195506055,2300,2300,2300,2300,0
20241030,125800,195506055,2300,2300,2300,2300,0
20241030,125700,195506055,2300,2300,2300,2300,1
20241030,125600,195503755,2300,2300,2300,2300,150
20241030,125500,195158755,2305,2305,2305,2305,0
20241030,125400,195158755,2305,2305,2305,2305,0
20241030,125300,195158755,2305,2305,2305,2305,0
20241030,125200,195158755,2305,2305,2305,2305,0
20241030,125100,195158755,2305,2305,2305,2305,0
20241030,125000,195158755,2305,2305,2305,2305,1
20241030,124900,195156450,2300,2300,2300,2300,0
20241030,124800,195156450,2300,2300,2300,2300,0
20241030,124700,195156450,2300,2300,2300,2300,0
20241030,124600,195156450,2300,2300,2300,2300,0
20241030,124500,195156450,2300,2300,2300,2300,0
20241030,124400,195156450,2300,2300,2300,2300,0
20241030,124300,195156450,2300,2300,2300,2300,0
20241030,124200,195156450,2300,2300,2300,2300,68
20241030,124100,195000050,2290,2290,2290,2290,0
20241030,124000,195000050,2290,2290,2290,2290,0
20241030,123900,195000050,2290,2290,2290,2290,0
20241030,123800,195000050,2290,2295,2295,2290,948
20241030,123700,192827465,2300,2300,2300,2300,1
20241030,123600,192825165,2300,2300,2300,2300,595
20241030,123500,191456665,2300,2300,2300,2300,0
20241030,123400,191456665,2300,2300,2300,2300,0
20241030,123300,191456665,2300,2300,2300,2300,0
20241030,123200,191456665,2300,2300,2300,2300,0
20241030,123100,191456665,2300,2300,2300,2300,600
20241030,123000,190076665,2300,2300,2300,2300,11
20241030,122900,190051365,2300,2300,2300,2300,0
20241030,122800,190051365,2300,2300,2300,2300,0
20241030,122700,190051365,2300,2300,2300,2300,2
20241030,122600,190046765,2305,2305,2305,2305,6
20241030,122500,190032935,2305,2305,2305,2305,0
20241030,122400,190032935,2305,2300,2305,2300,1016
20241030,122300,187695055,2305,2305,2305,2305,0
20241030,122200,187695055,2305,2305,2305,2305,0
20241030,122100,187695055,2305,2305,2305,2305,0
20241030,122000,187695055,2305,2305,2305,2305,0
20241030,121900,187695055,2305,2305,2305,2305,0
20241030,121800,187695055,2305,2305,2305,2305,0
20241030,121700,187695055,2305,2305,2305,2305,0
20241030,121600,187695055,2305,2305,2305,2305,0
20241030,121500,187695055,2305,2305,2305,2305,0
20241030,121400,187695055,2305,2305,2305,2305,0
20241030,121300,187695055,2305,2305,2305,2305,0
20241030,121200,187695055,2305,2305,2305,2305,0
20241030,121100,187695055,2305,2295,2305,2295,943
20241030,121000,185530860,2300,2300,2300,2300,1
20241030,120900,185528560,2305,2305,2305,2305,0
20241030,120800,185528560,2305,2305,2305,2305,0
20241030,120700,185528560,2305,2305,2305,2305,0
20241030,120600,185528560,2305,2305,2305,2305,0
20241030,120500,185528560,2305,2305,2305,2305,2
20241030,120400,185523950,2305,2305,2305,2305,0
20241030,120300,185523950,2305,2305,2305,2305,0
20241030,120200,185523950,2305,2305,2305,2305,488
20241030,120100,184399110,2300,2300,2300,2300,1
20241030,120000,184396810,2300,2300,2300,2300,1
20241030,115900,184394510,2300,2300,2300,2300,10
20241030,115800,184371510,2295,2295,2295,2295,1
20241030,115700,184369215,2295,2295,2295,2295,1
20241030,115600,184366920,2295,2295,2295,2295,1
20241030,115500,184364625,2295,2295,2295,2295,1
20241030,115400,184362330,2295,2295,2295,2295,1
20241030,115300,184360035,2295,2295,2295,2295,1
20241030,115200,184357740,2295,2295,2295,2295,1
20241030,115100,184355445,2295,2295,2295,2295,1
20241030,115000,184353150,2290,2290,2290,2290,1
20241030,114900,184350860,2290,2290,2290,2290,16
20241030,114800,184314220,2290,2290,2290,2290,501
20241030,114700,183166930,2290,2290,2290,2290,1
20241030,114600,183164640,2290,2290,2290,2290,0
20241030,114500,183164640,2290,2295,2295,2290,2169
20241030,114400,178186790,2295,2300,2300,2295,1001
20241030,114300,175884495,2300,2300,2300,2300,1
20241030,114200,175882195,2300,2300,2300,2300,1
20241030,114100,175879895,2300,2300,2300,2300,1
20241030,114000,175877595,2300,2300,2300,2300,51
20241030,113900,175760295,2300,2300,2300,2300,229
20241030,113800,175233595,2300,2300,2300,2300,51
20241030,113700,175116295,2300,2300,2300,2300,1
20241030,113600,175113995,2300,2300,2300,2300,1
20241030,113500,175111695,2300,2295,2300,2295,649
20241030,113400,173619000,2295,2295,2295,2295,1
20241030,113300,173616705,2300,2310,2310,2300,10
20241030,113200,173593695,2300,2300,2300,2300,1
20241030,113100,173591395,2300,2300,2300,2300,51
20241030,113000,173474095,2295,2295,2295,2295,0
20241030,112900,173474095,2295,2295,2295,2295,6
20241030,112800,173460325,2295,2300,2300,2295,13
20241030,112700,173430440,2300,2300,2300,2300,0
20241030,112600,173430440,2300,2300,2300,2300,3
20241030,112500,173423540,2300,2300,2300,2300,5
20241030,112400,173412040,2300,2300,2300,2300,30
20241030,112300,173343040,2300,2300,2300,2300,377
20241030,112200,172475940,2300,2295,2300,2295,321
20241030,112100,171737670,2295,2295,2295,2295,5
20241030,112000,171726195,2295,2295,2295,2295,5
20241030,111900,171714720,2295,2295,2295,2295,26
20241030,111800,171655050,2295,2295,2295,2295,5
20241030,111700,171643575,2295,2295,2295,2295,7
20241030,111600,171627510,2295,2290,2295,2290,107
20241030,111500,171381955,2290,2290,2290,2290,5
20241030,111400,171370505,2290,2290,2290,2290,120
20241030,111300,171095705,2290,2290,2290,2290,1840
20241030,111200,166882105,2290,2295,2295,2290,103
20241030,111100,166646230,2295,2290,2295,2290,6
20241030,111000,166632485,2290,2295,2295,2290,2
20241030,110900,166627900,2295,2295,2295,2295,6
20241030,110800,166614130,2295,2295,2295,2295,5
20241030,110700,166602655,2295,2310,2310,2285,10774
20241030,110600,141866840,2310,2310,2310,2310,5
20241030,110500,141855290,2310,2310,2310,2310,62
20241030,110400,141712070,2315,2315,2315,2315,0
20241030,110300,141712070,2315,2315,2315,2315,86
20241030,110200,141512980,2315,2315,2315,2315,0
20241030,110100,141512980,2315,2315,2315,2315,20
20241030,110000,141466680,2315,2315,2315,2315,1
20241030,105900,141464365,2315,2315,2315,2315,0
20241030,105800,141464365,2315,2315,2315,2315,50
20241030,105700,141348615,2300,2305,2305,2300,100
20241030,105600,141118580,2300,2300,2300,2300,40
20241030,105500,141026580,2300,2320,2320,2300,3338
20241030,105400,133328940,2315,2315,2315,2315,37
20241030,105300,133243285,2320,2315,2320,2315,19
20241030,105200,133199295,2315,2315,2315,2315,32
20241030,105100,133125215,2310,2310,2310,2310,0
20241030,105000,133125215,2310,2310,2310,2310,1
20241030,104900,133122905,2320,2320,2320,2320,1
20241030,104800,133120585,2310,2310,2310,2310,0
20241030,104700,133120585,2310,2310,2310,2310,0
20241030,104600,133120585,2310,2310,2310,2310,0
20241030,104500,133120585,2310,2310,2310,2310,303
20241030,104400,132420655,2310,2320,2320,2310,21
20241030,104300,132371945,2320,2320,2320,2320,0
20241030,104200,132371945,2320,2320,2320,2320,201
20241030,104100,131905625,2310,2310,2310,2310,0
20241030,104000,131905625,2310,2320,2320,2310,281
20241030,103900,131253715,2325,2320,2325,2320,166
20241030,103800,130868570,2325,2325,2325,2325,0
20241030,103700,130868570,2325,2325,2325,2325,301
20241030,103600,130168745,2320,2320,2320,2320,0
20241030,103500,130168745,2320,2320,2320,2320,59
20241030,103400,130031865,2320,2320,2320,2320,1
20241030,103300,130029545,2320,2320,2320,2320,0
20241030,103200,130029545,2320,2320,2320,2320,0
20241030,103100,130029545,2320,2320,2320,2320,582
20241030,103000,128679305,2305,2305,2305,2305,0
20241030,102900,128679305,2305,2305,2305,2305,0
20241030,102800,128679305,2305,2305,2305,2305,200
20241030,102700,128218305,2305,2305,2305,2305,0
20241030,102600,128218305,2305,2305,2305,2305,0
20241030,102500,128218305,2305,2305,2305,2305,300
20241030,102400,127526805,2305,2305,2305,2305,0
20241030,102300,127526805,2305,2320,2320,2305,404
20241030,102200,126595525,2320,2305,2320,2305,101
20241030,102100,126362705,2305,2305,2305,2305,6
20241030,102000,126348875,2300,2310,2310,2300,146
20241030,101900,126012085,2310,2310,2310,2310,1
20241030,101800,126009775,2300,2305,2320,2300,388
20241030,101700,125113560,2295,2295,2295,2295,0
20241030,101600,125113560,2295,2295,2295,2295,0
20241030,101500,125113560,2295,2295,2295,2295,0
20241030,101400,125113560,2295,2295,2295,2295,0
20241030,101300,125113560,2295,2295,2295,2295,0
20241030,101200,125113560,2295,2295,2295,2295,3600
20241030,101100,116851560,2295,2295,2295,2295,0
20241030,101000,116851560,2295,2300,2300,2295,1302
20241030,100900,113862640,2310,2310,2310,2310,32
20241030,100800,113788720,2300,2300,2300,2300,50
20241030,100700,113673720,2310,2300,2310,2300,38
20241030,100600,113586310,2300,2300,2300,2300,1240
20241030,100500,110734310,2300,2305,2305,2300,413
20241030,100400,109783410,2300,2300,2300,2300,0
20241030,100300,109783410,2300,2300,2300,2300,40
20241030,100200,109691410,2295,2295,2295,2295,0
20241030,100100,109691410,2295,2295,2295,2295,0
20241030,100000,109691410,2295,2295,2295,2295,0
20241030,095900,109691410,2295,2295,2295,2295,0
20241030,095800,109691410,2295,2300,2300,2295,504
20241030,095700,108534370,2305,2300,2305,2300,687
20241030,095600,106954260,2300,2305,2305,2300,4704
20241030,095500,96131430,2305,2310,2310,2305,1926
20241030,095400,91691730,2315,2315,2315,2315,51
20241030,095300,91573665,2305,2305,2305,2305,79
20241030,095200,91391570,2305,2320,2320,2305,1848
20241030,095100,87127680,2315,2320,2320,2315,11
20241030,095000,87102210,2320,2320,2320,2320,4
20241030,094900,87092930,2320,2325,2325,2320,4
20241030,094800,87083635,2315,2315,2315,2315,0
20241030,094700,87083635,2315,2315,2315,2315,0
20241030,094600,87083635,2315,2315,2315,2315,25
20241030,094500,87025760,2325,2325,2325,2325,0
20241030,094400,87025760,2325,2310,2325,2310,513
20241030,094300,85840715,2325,2325,2325,2325,16
20241030,094200,85803515,2325,2310,2325,2310,158
20241030,094100,85438415,2325,2325,2325,2325,1
20241030,094000,85436090,2320,2320,2320,2320,150
20241030,093900,85088090,2320,2320,2320,2320,150
20241030,093800,84740090,2320,2320,2320,2320,0
20241030,093700,84740090,2320,2320,2320,2320,7
20241030,093600,84723850,2305,2305,2305,2305,0
20241030,093500,84723850,2305,2310,2310,2305,11
20241030,093400,84698490,2310,2310,2310,2310,105
20241030,093300,84455940,2315,2315,2315,2315,0
20241030,093200,84455940,2315,2315,2315,2315,81
20241030,093100,84268425,2310,2320,2330,2310,2250
20241030,093000,79032800,2315,2315,2315,2315,0
20241030,092900,79032800,2315,2315,2315,2315,426
20241030,092800,78046610,2315,2315,2315,2315,0
20241030,092700,78046610,2315,2315,2315,2315,1948
20241030,092600,73536990,2315,2315,2315,2315,0
20241030,092500,73536990,2315,2315,2315,2315,210
20241030,092400,73050840,2315,2315,2315,2315,1
20241030,092300,73048525,2315,2315,2315,2315,318
20241030,092200,72312355,2315,2320,2320,2315,2046
20241030,092100,67565640,2330,2330,2330,2330,18
20241030,092000,67523700,2330,2330,2330,2330,0
20241030,091900,67523700,2330,2340,2340,2320,154
20241030,091800,67164870,2340,2340,2340,2340,501
20241030,091700,65992530,2330,2330,2330,2330,0
20241030,091600,65992530,2330,2320,2330,2315,3135
20241030,091500,58721525,2320,2325,2325,2320,89
20241030,091400,58515040,2320,2320,2320,2320,145
20241030,091300,58178640,2320,2320,2335,2320,105
20241030,091200,57934980,2315,2330,2330,2315,4849
20241030,091100,46708840,2330,2320,2330,2320,2419
20241030,091000,41095980,2320,2320,2320,2320,0
20241030,090900,41095980,2320,2315,2320,2305,6508
20241030,090800,26082540,2315,2320,2320,2315,1646
20241030,090700,22270660,2320,2320,2320,2320,0
20241030,090600,22270660,2320,2320,2325,2320,1461
20241030,090500,18876320,2320,2330,2330,2320,102
20241030,090400,18639660,2330,2330,2330,2330,284
20241030,090300,17977940,2335,2335,2335,2330,241
20241030,090200,17415635,2330,2330,2330,2330,0
20241030,090100,17415635,2330,2340,2365,2325,1178
20241030,090000,14661690,2345,2350,2355,2345,5857