KissMeData/270520/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210600,495502151,988,988,988,988,11087
20241030,210500,495502151,988,988,988,988,0
20241030,210400,495502151,988,988,988,988,0
20241030,210300,495502151,988,988,988,988,0
20241030,210200,495502151,988,988,988,988,0
20241030,210100,495502151,988,988,988,988,0
20241030,210000,495502151,988,988,988,988,0
20241030,205900,495502151,988,988,988,988,0
20241030,205800,495502151,988,988,988,988,0
20241030,205700,495502151,988,988,988,988,0
20241030,205600,495502151,988,988,988,988,0
20241030,205500,495502151,988,988,988,988,0
20241030,205400,495502151,988,988,988,988,0
20241030,205300,495502151,988,988,988,988,0
20241030,205200,495502151,988,988,988,988,0
20241030,205100,495502151,988,988,988,988,0
20241030,205000,495502151,988,988,988,988,0
20241030,204900,495502151,988,988,988,988,0
20241030,204800,495502151,988,988,988,988,0
20241030,204700,495502151,988,988,988,988,0
20241030,204600,495502151,988,988,988,988,0
20241030,204500,495502151,988,988,988,988,0
20241030,204400,495502151,988,988,988,988,0
20241030,204300,495502151,988,988,988,988,0
20241030,204200,495502151,988,988,988,988,0
20241030,204100,495502151,988,988,988,988,0
20241030,204000,495502151,988,988,988,988,0
20241030,203900,495502151,988,988,988,988,0
20241030,203800,495502151,988,988,988,988,0
20241030,203700,495502151,988,988,988,988,0
20241030,203600,495502151,988,988,988,988,11087
20241030,203500,495502151,988,988,988,988,0
20241030,203400,495502151,988,988,988,988,0
20241030,203300,495502151,988,988,988,988,0
20241030,203200,495502151,988,988,988,988,0
20241030,203100,495502151,988,988,988,988,0
20241030,203000,495502151,988,988,988,988,0
20241030,202900,495502151,988,988,988,988,0
20241030,202800,495502151,988,988,988,988,0
20241030,202700,495502151,988,988,988,988,0
20241030,202600,495502151,988,988,988,988,0
20241030,202500,495502151,988,988,988,988,0
20241030,202400,495502151,988,988,988,988,0
20241030,202300,495502151,988,988,988,988,0
20241030,202200,495502151,988,988,988,988,0
20241030,202100,495502151,988,988,988,988,0
20241030,202000,495502151,988,988,988,988,0
20241030,201900,495502151,988,988,988,988,0
20241030,201800,495502151,988,988,988,988,0
20241030,201700,495502151,988,988,988,988,0
20241030,201600,495502151,988,988,988,988,0
20241030,201500,495502151,988,988,988,988,0
20241030,201400,495502151,988,988,988,988,0
20241030,201300,495502151,988,988,988,988,0
20241030,201200,495502151,988,988,988,988,0
20241030,201100,495502151,988,988,988,988,0
20241030,201000,495502151,988,988,988,988,0
20241030,200900,495502151,988,988,988,988,0
20241030,200800,495502151,988,988,988,988,0
20241030,200700,495502151,988,988,988,988,0
20241030,200600,495502151,988,988,988,988,11087
20241030,200500,495502151,988,988,988,988,0
20241030,200400,495502151,988,988,988,988,0
20241030,200300,495502151,988,988,988,988,0
20241030,200200,495502151,988,988,988,988,0
20241030,200100,495502151,988,988,988,988,0
20241030,200000,495502151,988,988,988,988,0
20241030,195900,495502151,988,988,988,988,0
20241030,195800,495502151,988,988,988,988,0
20241030,195700,495502151,988,988,988,988,0
20241030,195600,495502151,988,988,988,988,0
20241030,195500,495502151,988,988,988,988,0
20241030,195400,495502151,988,988,988,988,0
20241030,195300,495502151,988,988,988,988,0
20241030,195200,495502151,988,988,988,988,0
20241030,195100,495502151,988,988,988,988,0
20241030,195000,495502151,988,988,988,988,0
20241030,194900,495502151,988,988,988,988,0
20241030,194800,495502151,988,988,988,988,0
20241030,194700,495502151,988,988,988,988,0
20241030,194600,495502151,988,988,988,988,0
20241030,194500,495502151,988,988,988,988,0
20241030,194400,495502151,988,988,988,988,0
20241030,194300,495502151,988,988,988,988,0
20241030,194200,495502151,988,988,988,988,0
20241030,194100,495502151,988,988,988,988,0
20241030,194000,495502151,988,988,988,988,0
20241030,193900,495502151,988,988,988,988,0
20241030,193800,495502151,988,988,988,988,0
20241030,193700,495502151,988,988,988,988,0
20241030,193600,495502151,988,988,988,988,11087
20241030,193500,495502151,988,988,988,988,0
20241030,193400,495502151,988,988,988,988,0
20241030,193300,495502151,988,988,988,988,0
20241030,193200,495502151,988,988,988,988,0
20241030,193100,495502151,988,988,988,988,0
20241030,193000,495502151,988,988,988,988,0
20241030,192900,495502151,988,988,988,988,0
20241030,192800,495502151,988,988,988,988,0
20241030,192700,495502151,988,988,988,988,0
20241030,192600,495502151,988,988,988,988,0
20241030,192500,495502151,988,988,988,988,0
20241030,192400,495502151,988,988,988,988,0
20241030,192300,495502151,988,988,988,988,0
20241030,192200,495502151,988,988,988,988,0
20241030,192100,495502151,988,988,988,988,0
20241030,192000,495502151,988,988,988,988,0
20241030,191900,495502151,988,988,988,988,0
20241030,191800,495502151,988,988,988,988,0
20241030,191700,495502151,988,988,988,988,0
20241030,191600,495502151,988,988,988,988,0
20241030,191500,495502151,988,988,988,988,0
20241030,191400,495502151,988,988,988,988,0
20241030,191300,495502151,988,988,988,988,0
20241030,191200,495502151,988,988,988,988,0
20241030,191100,495502151,988,988,988,988,0
20241030,191000,495502151,988,988,988,988,0
20241030,190900,495502151,988,988,988,988,0
20241030,190800,495502151,988,988,988,988,0
20241030,190700,495502151,988,988,988,988,0
20241030,190600,495502151,988,988,988,988,11087
20241030,190500,495502151,988,988,988,988,0
20241030,190400,495502151,988,988,988,988,0
20241030,190300,495502151,988,988,988,988,0
20241030,190200,495502151,988,988,988,988,0
20241030,190100,495502151,988,988,988,988,0
20241030,190000,495502151,988,988,988,988,0
20241030,185900,495502151,988,988,988,988,0
20241030,185800,495502151,988,988,988,988,0
20241030,185700,495502151,988,988,988,988,0
20241030,185600,495502151,988,988,988,988,0
20241030,185500,495502151,988,988,988,988,0
20241030,185400,495502151,988,988,988,988,0
20241030,185300,495502151,988,988,988,988,0
20241030,185200,495502151,988,988,988,988,0
20241030,185100,495502151,988,988,988,988,0
20241030,185000,495502151,988,988,988,988,0
20241030,184900,495502151,988,988,988,988,0
20241030,184800,495502151,988,988,988,988,0
20241030,184700,495502151,988,988,988,988,0
20241030,184600,495502151,988,988,988,988,0
20241030,184500,495502151,988,988,988,988,0
20241030,184400,495502151,988,988,988,988,0
20241030,184300,495502151,988,988,988,988,0
20241030,184200,495502151,988,988,988,988,0
20241030,184100,495502151,988,988,988,988,0
20241030,184000,495502151,988,988,988,988,0
20241030,183900,495502151,988,988,988,988,0
20241030,183800,495502151,988,988,988,988,0
20241030,183700,495502151,988,988,988,988,0
20241030,183600,495502151,988,988,988,988,11087
20241030,183500,495502151,988,988,988,988,0
20241030,183400,495502151,988,988,988,988,0
20241030,183300,495502151,988,988,988,988,0
20241030,183200,495502151,988,988,988,988,0
20241030,183100,495502151,988,988,988,988,0
20241030,183000,495502151,988,988,988,988,0
20241030,182900,495502151,988,988,988,988,0
20241030,182800,495502151,988,988,988,988,0
20241030,182700,495502151,988,988,988,988,0
20241030,182600,495502151,988,988,988,988,0
20241030,182500,495502151,988,988,988,988,0
20241030,182400,495502151,988,988,988,988,0
20241030,182300,495502151,988,988,988,988,0
20241030,182200,495502151,988,988,988,988,0
20241030,182100,495502151,988,988,988,988,0
20241030,182000,495502151,988,988,988,988,0
20241030,181900,495502151,988,988,988,988,0
20241030,181800,495502151,988,988,988,988,0
20241030,181700,495502151,988,988,988,988,0
20241030,181600,495502151,988,988,988,988,0
20241030,181500,495502151,988,988,988,988,0
20241030,181400,495502151,988,988,988,988,0
20241030,181300,495502151,988,988,988,988,0
20241030,181200,495502151,988,988,988,988,0
20241030,181100,495502151,988,988,988,988,0
20241030,181000,495502151,988,988,988,988,0
20241030,180900,495502151,988,988,988,988,0
20241030,180800,495502151,988,988,988,988,0
20241030,180700,495502151,988,988,988,988,0
20241030,180600,495502151,988,988,988,988,11087
20241030,180500,495502151,988,988,988,988,0
20241030,180400,495502151,988,988,988,988,0
20241030,180300,495502151,988,988,988,988,0
20241030,180200,495502151,988,988,988,988,0
20241030,180100,495502151,988,988,988,988,0
20241030,180000,495502151,988,988,988,988,0
20241030,175900,495502151,988,988,988,988,0
20241030,175800,495502151,988,988,988,988,0
20241030,175700,495502151,988,988,988,988,0
20241030,175600,495502151,988,988,988,988,0
20241030,175500,495502151,988,988,988,988,0
20241030,175400,495502151,988,988,988,988,0
20241030,175300,495502151,988,988,988,988,0
20241030,175200,495502151,988,988,988,988,0
20241030,175100,495502151,988,988,988,988,0
20241030,175000,495502151,988,988,988,988,0
20241030,174900,495502151,988,988,988,988,0
20241030,174800,495502151,988,988,988,988,0
20241030,174700,495502151,988,988,988,988,0
20241030,174600,495502151,988,988,988,988,0
20241030,174500,495502151,988,988,988,988,0
20241030,174400,495502151,988,988,988,988,0
20241030,174300,495502151,988,988,988,988,0
20241030,174200,495502151,988,988,988,988,0
20241030,174100,495502151,988,988,988,988,0
20241030,174000,495502151,988,988,988,988,0
20241030,173900,495502151,988,988,988,988,0
20241030,173800,495502151,988,988,988,988,0
20241030,173700,495502151,988,988,988,988,0
20241030,173600,495502151,988,988,988,988,11087
20241030,173500,495502151,988,988,988,988,0
20241030,173400,495502151,988,988,988,988,0
20241030,173300,495502151,988,988,988,988,0
20241030,173200,495502151,988,988,988,988,0
20241030,173100,495502151,988,988,988,988,0
20241030,173000,495502151,988,988,988,988,0
20241030,172900,495502151,988,988,988,988,0
20241030,172800,495502151,988,988,988,988,0
20241030,172700,495502151,988,988,988,988,0
20241030,172600,495502151,988,988,988,988,0
20241030,172500,495502151,988,988,988,988,0
20241030,172400,495502151,988,988,988,988,0
20241030,172300,495502151,988,988,988,988,0
20241030,172200,495502151,988,988,988,988,0
20241030,172100,495502151,988,988,988,988,0
20241030,172000,495502151,988,988,988,988,0
20241030,171900,495502151,988,988,988,988,0
20241030,171800,495502151,988,988,988,988,0
20241030,171700,495502151,988,988,988,988,0
20241030,171600,495502151,988,988,988,988,0
20241030,171500,495502151,988,988,988,988,0
20241030,171400,495502151,988,988,988,988,0
20241030,171300,495502151,988,988,988,988,0
20241030,171200,495502151,988,988,988,988,0
20241030,171100,495502151,988,988,988,988,0
20241030,171000,495502151,988,988,988,988,0
20241030,170900,495502151,988,988,988,988,0
20241030,170800,495502151,988,988,988,988,0
20241030,170700,495502151,988,988,988,988,0
20241030,170600,495502151,988,988,988,988,11087
20241030,170500,495502151,988,988,988,988,0
20241030,170400,495502151,988,988,988,988,0
20241030,170300,495502151,988,988,988,988,0
20241030,170200,495502151,988,988,988,988,0
20241030,170100,495502151,988,988,988,988,0
20241030,170000,495502151,988,988,988,988,0
20241030,165900,495502151,988,988,988,988,0
20241030,165800,495502151,988,988,988,988,0
20241030,165700,495502151,988,988,988,988,0
20241030,165600,495502151,988,988,988,988,0
20241030,165500,495502151,988,988,988,988,0
20241030,165400,495502151,988,988,988,988,0
20241030,165300,495502151,988,988,988,988,0
20241030,165200,495502151,988,988,988,988,0
20241030,165100,495502151,988,988,988,988,0
20241030,165000,495502151,988,988,988,988,0
20241030,164900,495502151,988,988,988,988,0
20241030,164800,495502151,988,988,988,988,0
20241030,164700,495502151,988,988,988,988,0
20241030,164600,495502151,988,988,988,988,0
20241030,164500,495502151,988,988,988,988,0
20241030,164400,495502151,988,988,988,988,0
20241030,164300,495502151,988,988,988,988,0
20241030,164200,495502151,988,988,988,988,0
20241030,164100,495502151,988,988,988,988,0
20241030,164000,495502151,988,988,988,988,0
20241030,163900,495502151,988,988,988,988,0
20241030,163800,495502151,988,988,988,988,0
20241030,163700,495502151,988,988,988,988,0
20241030,163600,495502151,988,988,988,988,11087
20241030,163500,495502151,988,988,988,988,0
20241030,163400,495502151,988,988,988,988,0
20241030,163300,495502151,988,988,988,988,0
20241030,163200,495502151,988,988,988,988,0
20241030,163100,495502151,988,988,988,988,0
20241030,163000,495502151,988,988,988,988,0
20241030,162900,495502151,988,988,988,988,0
20241030,162800,495502151,988,988,988,988,0
20241030,162700,495502151,988,988,988,988,0
20241030,162600,495502151,988,988,988,988,0
20241030,162500,495502151,988,988,988,988,0
20241030,162400,495502151,988,988,988,988,0
20241030,162300,495502151,988,988,988,988,0
20241030,162200,495502151,988,988,988,988,0
20241030,162100,495502151,988,988,988,988,0
20241030,162000,495502151,988,988,988,988,0
20241030,161900,495502151,988,988,988,988,0
20241030,161800,495502151,988,988,988,988,0
20241030,161700,495502151,988,988,988,988,0
20241030,161600,495502151,988,988,988,988,0
20241030,161500,495502151,988,988,988,988,0
20241030,161400,495502151,988,988,988,988,0
20241030,161300,495502151,988,988,988,988,0
20241030,161200,495502151,988,988,988,988,0
20241030,161100,495502151,988,988,988,988,0
20241030,161000,495502151,988,988,988,988,0
20241030,160900,495502151,988,988,988,988,0
20241030,160800,495502151,988,988,988,988,0
20241030,160700,495502151,988,988,988,988,0
20241030,160600,495502151,988,988,988,988,11087
20241030,160500,495502151,988,988,988,988,0
20241030,160400,495502151,988,988,988,988,0
20241030,160300,495502151,988,988,988,988,0
20241030,160200,495502151,988,988,988,988,0
20241030,160100,495502151,988,988,988,988,0
20241030,160000,495502151,988,988,988,988,0
20241030,155900,495502151,988,988,988,988,0
20241030,155800,495502151,988,988,988,988,0
20241030,155700,495502151,988,988,988,988,0
20241030,155600,495502151,988,988,988,988,0
20241030,155500,495502151,988,988,988,988,0
20241030,155400,495502151,988,988,988,988,0
20241030,155300,495502151,988,988,988,988,0
20241030,155200,495502151,988,988,988,988,0
20241030,155100,495502151,988,988,988,988,0
20241030,155000,495502151,988,988,988,988,0
20241030,154900,495502151,988,988,988,988,0
20241030,154800,495502151,988,988,988,988,0
20241030,154700,495502151,988,988,988,988,0
20241030,154600,495502151,988,988,988,988,0
20241030,154500,495502151,988,988,988,988,0
20241030,154400,495502151,988,988,988,988,0
20241030,154300,495502151,988,988,988,988,0
20241030,154200,495502151,988,988,988,988,0
20241030,154100,495502151,988,988,988,988,0
20241030,154000,495502151,988,988,988,988,0
20241030,153900,495502151,988,988,988,988,0
20241030,153800,495502151,988,988,988,988,0
20241030,153700,495502151,988,988,988,988,0
20241030,153600,495502151,988,988,988,988,11087
20241030,153500,495502151,988,988,988,988,0
20241030,153400,495502151,988,988,988,988,0
20241030,153300,495502151,988,988,988,988,0
20241030,153200,495502151,988,988,988,988,0
20241030,153100,495502151,988,988,988,988,0
20241030,153000,495502151,988,988,988,988,11087
20241030,152900,484548195,988,988,988,988,0
20241030,152800,484548195,988,988,988,988,0
20241030,152700,484548195,988,988,988,988,0
20241030,152600,484548195,988,988,988,988,0
20241030,152500,484548195,988,988,988,988,0
20241030,152400,484548195,988,988,988,988,0
20241030,152300,484548195,988,988,988,988,0
20241030,152200,484548195,988,988,988,988,0
20241030,152100,484548195,988,988,988,988,0
20241030,152000,484548195,988,988,988,988,0
20241030,151900,484548195,988,988,988,988,5476
20241030,151800,479137907,988,989,989,988,902
20241030,151700,478246718,989,988,989,988,1013
20241030,151600,477244874,989,989,989,989,30
20241030,151500,477215204,989,989,989,989,57
20241030,151400,477158831,989,989,989,989,1213
20241030,151300,475959174,989,989,989,989,70
20241030,151200,475889944,989,989,989,989,3684
20241030,151100,472246468,988,988,988,988,403
20241030,151000,471848304,988,988,988,988,3485
20241030,150900,468405124,988,988,988,988,3500
20241030,150800,464947124,989,989,989,989,20
20241030,150700,464927344,989,988,989,988,1163
20241030,150600,463778137,989,989,989,989,952
20241030,150500,462836609,989,989,989,989,60
20241030,150400,462777269,989,988,989,988,1579
20241030,150300,461217216,989,989,989,989,424
20241030,150200,460797880,989,989,989,989,1150
20241030,150100,459660530,989,988,989,988,3732
20241030,150000,455973313,988,989,989,988,3001
20241030,145900,453008324,989,989,989,989,4153
20241030,145800,448901007,989,989,989,989,2130
20241030,145700,446794437,989,989,989,989,626
20241030,145600,446175323,989,989,989,989,110
20241030,145500,446066533,988,989,989,988,1478
20241030,145400,444606207,988,989,989,988,493
20241030,145300,444118930,989,989,989,989,299
20241030,145200,443823219,989,989,989,989,0
20241030,145100,443823219,989,989,989,989,145
20241030,145000,443679814,990,989,990,989,396
20241030,144900,443288169,989,989,990,989,621
20241030,144800,442673999,989,990,990,989,2028
20241030,144700,440668306,989,989,989,989,1000
20241030,144600,439679306,990,990,990,990,105
20241030,144500,439575356,990,989,990,989,1252
20241030,144400,438336128,989,989,989,989,1
20241030,144300,438335139,989,989,990,989,1408
20241030,144200,436942126,990,990,990,989,27
20241030,144100,436915402,990,990,990,990,50
20241030,144000,436865902,990,989,990,989,1971
20241030,143900,434916492,990,989,990,989,710
20241030,143800,434213992,990,990,990,990,50
20241030,143700,434164492,990,989,990,989,999
20241030,143600,433176480,990,990,990,990,0
20241030,143500,433176480,990,990,990,990,1
20241030,143400,433175490,989,989,989,989,3727
20241030,143300,429489487,990,990,990,990,50
20241030,143200,429439987,990,990,990,990,2
20241030,143100,429438007,990,989,990,989,1103
20241030,143000,428347139,990,990,990,990,0
20241030,142900,428347139,990,989,990,989,3089
20241030,142800,425292117,989,989,989,989,259
20241030,142700,425035966,990,990,990,990,0
20241030,142600,425035966,990,990,990,990,1314
20241030,142500,423735106,990,990,990,989,2078
20241030,142400,421678786,990,990,990,990,188
20241030,142300,421492666,991,991,991,991,1
20241030,142200,421491675,991,991,991,990,1584
20241030,142100,419923484,991,991,991,991,12
20241030,142000,419911592,991,991,991,991,8
20241030,141900,419903664,991,991,991,991,78
20241030,141800,419826366,990,990,990,990,337
20241030,141700,419492736,990,990,990,989,4022
20241030,141600,415511956,990,990,990,990,0
20241030,141500,415511956,990,990,990,990,1652
20241030,141400,413876476,990,990,990,990,9686
20241030,141300,404287336,990,990,990,990,132
20241030,141200,404156656,991,990,991,990,2100
20241030,141100,402077606,989,989,989,989,2083
20241030,141000,400017519,989,989,989,989,1649
20241030,140900,398386658,989,989,989,989,0
20241030,140800,398386658,989,992,992,989,9326
20241030,140700,389163214,992,992,992,989,182
20241030,140600,388983207,992,992,992,992,1
20241030,140500,388982215,988,990,990,988,25756
20241030,140400,363507236,992,992,992,992,38
20241030,140300,363469540,992,992,992,992,10
20241030,140200,363459620,992,989,992,989,24
20241030,140100,363435815,990,992,992,989,1016
20241030,140000,362427966,992,992,992,992,300
20241030,135900,362130366,992,989,992,989,112
20241030,135800,362019285,992,991,992,990,1884
20241030,135700,360154043,992,990,992,990,2
20241030,135600,360152061,991,991,991,991,422
20241030,135500,359733859,993,993,993,993,7
20241030,135400,359726908,993,993,993,993,0
20241030,135300,359726908,993,993,993,993,250
20241030,135200,359478658,994,990,994,989,640
20241030,135100,358845329,990,990,990,990,3100
20241030,135000,355776329,990,990,990,990,2064
20241030,134900,353732969,990,990,990,989,287
20241030,134800,353448840,990,989,990,989,7911
20241030,134700,345624134,989,993,993,989,10395
20241030,134600,335326582,994,994,994,994,0
20241030,134500,335326582,994,994,994,994,75
20241030,134400,335252032,994,994,994,994,0
20241030,134300,335252032,994,993,994,993,6
20241030,134200,335246069,994,994,994,994,3000
20241030,134100,332264069,994,994,994,994,6
20241030,134000,332258105,994,992,994,992,230
20241030,133900,332029935,996,996,996,996,0
20241030,133800,332029935,996,996,996,996,0
20241030,133700,332029935,996,996,996,996,0
20241030,133600,332029935,996,996,996,996,0
20241030,133500,332029935,996,991,996,991,3
20241030,133400,332026952,993,996,996,993,51
20241030,133300,331976216,996,996,996,996,0
20241030,133200,331976216,996,996,996,996,0
20241030,133100,331976216,996,993,996,993,10977
20241030,133000,321052182,992,992,992,992,5324
20241030,132900,315770774,992,992,992,992,1124
20241030,132800,314655766,991,991,991,991,2
20241030,132700,314653784,990,990,990,990,0
20241030,132600,314653784,990,990,990,990,0
20241030,132500,314653784,990,990,990,990,50
20241030,132400,314604284,990,991,991,990,2024
20241030,132300,312599629,991,992,992,991,43
20241030,132200,312556976,992,992,992,992,1
20241030,132100,312555984,992,991,992,991,892
20241030,132000,311671620,992,992,992,992,1
20241030,131900,311670628,992,992,992,992,100
20241030,131800,311571428,992,992,992,992,0
20241030,131700,311571428,992,992,992,992,331
20241030,131600,311243076,993,992,993,992,370
20241030,131500,310876035,992,992,992,992,0
20241030,131400,310876035,992,992,992,992,196
20241030,131300,310681603,992,992,992,992,1123
20241030,131200,309567587,992,992,992,992,48
20241030,131100,309519971,991,991,991,991,0
20241030,131000,309519971,991,991,991,990,413
20241030,130900,309110888,990,991,991,990,314
20241030,130800,308800014,991,991,991,990,3190
20241030,130700,305641724,991,992,992,991,1774
20241030,130600,303883679,992,992,992,992,23
20241030,130500,303860863,992,992,992,992,674
20241030,130400,303192255,992,992,992,992,10
20241030,130300,303182335,992,992,992,992,944
20241030,130200,302245887,993,993,993,993,142
20241030,130100,302104881,993,993,993,993,0
20241030,130000,302104881,993,993,993,993,0
20241030,125900,302104881,993,993,993,993,1
20241030,125800,302103888,993,993,993,993,11
20241030,125700,302092965,993,992,993,992,1041
20241030,125600,301060268,992,992,992,990,407
20241030,125500,300657228,992,992,992,992,100
20241030,125400,300558028,992,992,992,992,198
20241030,125300,300361612,992,992,992,992,1577
20241030,125200,298797228,992,992,992,992,10
20241030,125100,298787308,992,989,992,989,1533
20241030,125000,297266575,992,990,992,990,2151
20241030,124900,295137083,990,990,990,990,54
20241030,124800,295083623,990,990,990,990,21
20241030,124700,295062833,990,992,992,990,615
20241030,124600,294453583,990,989,992,989,1552
20241030,124500,292916314,990,994,994,989,51268
20241030,124400,242134850,994,993,994,993,502
20241030,124300,241636363,994,994,994,994,0
20241030,124200,241636363,994,994,994,994,41
20241030,124100,241595609,994,992,994,992,14
20241030,124000,241581717,992,994,994,992,23
20241030,123900,241558878,992,994,994,992,7
20241030,123800,241551922,994,994,994,994,1580
20241030,123700,239981402,994,994,994,994,100
20241030,123600,239882002,994,993,994,993,370
20241030,123500,239514591,993,993,993,993,1478
20241030,123400,238046937,994,993,994,993,154
20241030,123300,237893990,994,994,994,993,731
20241030,123200,237167385,993,993,993,993,0
20241030,123100,237167385,993,993,993,993,419
20241030,123000,236751318,993,994,994,993,2675
20241030,122900,234095033,995,995,995,995,185
20241030,122800,233910958,994,994,994,994,20
20241030,122700,233891078,995,993,995,993,3276
20241030,122600,230638008,996,996,996,996,0
20241030,122500,230638008,996,996,996,996,0
20241030,122400,230638008,996,996,996,996,3
20241030,122300,230635020,996,996,996,996,4
20241030,122200,230631036,996,996,996,996,50
20241030,122100,230581236,992,995,995,992,23988
20241030,122000,206737088,997,997,997,997,0
20241030,121900,206737088,997,997,997,995,5877
20241030,121800,200889467,995,995,995,995,0
20241030,121700,200889467,995,997,997,995,1554
20241030,121600,199342947,997,997,997,997,0
20241030,121500,199342947,997,997,997,995,10467
20241030,121400,188918176,997,996,997,996,107
20241030,121300,188811603,997,996,997,996,2
20241030,121200,188809610,997,997,997,997,32
20241030,121100,188777706,998,998,998,998,0
20241030,121000,188777706,998,998,998,998,0
20241030,120900,188777706,998,996,998,996,501
20241030,120800,188278708,998,998,998,998,0
20241030,120700,188278708,998,998,998,998,0
20241030,120600,188278708,998,997,998,997,13
20241030,120500,188265746,997,996,997,996,202
20241030,120400,188064354,997,998,998,997,1413
20241030,120300,186655353,997,997,998,997,37
20241030,120200,186618435,997,997,997,997,0
20241030,120100,186618435,997,997,999,997,5
20241030,120000,186613446,997,998,998,997,3008
20241030,115900,183611472,999,999,999,999,0
20241030,115800,183611472,999,999,999,999,99
20241030,115700,183512571,998,998,998,998,0
20241030,115600,183512571,998,998,998,998,0
20241030,115500,183512571,998,998,998,998,40
20241030,115400,183472651,998,998,998,998,33
20241030,115300,183439717,998,998,998,998,0
20241030,115200,183439717,998,998,998,998,0
20241030,115100,183439717,998,998,998,998,2
20241030,115000,183437721,998,998,998,998,1
20241030,114900,183436723,997,997,997,997,159
20241030,114800,183278200,997,997,997,997,18
20241030,114700,183260254,997,997,997,997,67
20241030,114600,183193455,997,996,997,996,8
20241030,114500,183185486,997,997,997,997,1
20241030,114400,183184489,997,997,997,997,0
20241030,114300,183184489,997,997,997,997,0
20241030,114200,183184489,997,997,997,997,7
20241030,114100,183177510,997,997,997,997,0
20241030,114000,183177510,997,997,997,996,202
20241030,113900,182976117,999,999,999,999,0
20241030,113800,182976117,999,999,999,999,0
20241030,113700,182976117,999,996,999,996,2
20241030,113600,182974122,999,999,999,999,0
20241030,113500,182974122,999,999,999,999,0
20241030,113400,182974122,999,996,999,996,494
20241030,113300,182482095,1000,996,1000,996,18
20241030,113200,182464159,1000,1000,1000,1000,0
20241030,113100,182464159,1000,1000,1000,1000,0
20241030,113000,182464159,1000,1000,1000,1000,1
20241030,112900,182463159,995,1000,1000,995,3002
20241030,112800,179474200,999,999,999,999,0
20241030,112700,179474200,999,998,999,998,1197
20241030,112600,178278756,998,999,999,998,1000
20241030,112500,177280407,999,999,999,999,2053
20241030,112400,175229460,999,999,999,999,0
20241030,112300,175229460,999,999,999,999,0
20241030,112200,175229460,999,999,999,999,14
20241030,112100,175215474,999,998,999,998,59
20241030,112000,175156579,998,998,998,998,4
20241030,111900,175152587,999,999,999,999,2
20241030,111800,175150589,999,999,999,999,0
20241030,111700,175150589,999,999,999,999,0
20241030,111600,175150589,999,998,999,998,2990
20241030,111500,172166568,998,998,998,998,5
20241030,111400,172161578,998,997,998,996,2000
20241030,111300,170167286,998,998,998,998,1006
20241030,111200,169163298,997,997,997,997,0
20241030,111100,169163298,997,997,997,997,0
20241030,111000,169163298,997,997,997,997,500
20241030,110900,168664798,998,998,998,998,10
20241030,110800,168654818,998,998,998,998,1
20241030,110700,168653820,997,998,998,996,2611
20241030,110600,166052545,998,999,999,998,2492
20241030,110500,163565048,999,999,999,999,100
20241030,110400,163465148,999,999,999,999,92
20241030,110300,163373240,999,999,999,999,22
20241030,110200,163351262,999,999,999,999,10
20241030,110100,163341272,999,999,999,999,112
20241030,110000,163229384,999,999,999,999,103
20241030,105900,163126487,999,999,999,999,200
20241030,105800,162926687,999,999,999,999,0
20241030,105700,162926687,999,999,999,998,62
20241030,105600,162864750,999,999,999,999,59
20241030,105500,162805809,999,999,999,999,4
20241030,105400,162801813,999,999,999,999,0
20241030,105300,162801813,999,999,999,999,6
20241030,105200,162795819,999,999,999,999,0
20241030,105100,162795819,999,999,999,999,0
20241030,105000,162795819,999,999,999,999,103
20241030,104900,162692922,999,999,999,999,1273
20241030,104800,161421195,999,999,999,999,1323
20241030,104700,160099518,999,999,999,999,5
20241030,104600,160094523,999,999,999,999,193
20241030,104500,159901716,997,999,999,997,31
20241030,104400,159870787,999,999,999,999,10
20241030,104300,159860797,999,999,999,996,102
20241030,104200,159759199,998,999,999,998,11
20241030,104100,159748220,998,998,998,998,476
20241030,104000,159273172,999,999,999,999,18
20241030,103900,159255190,999,998,999,998,140
20241030,103800,159115469,998,998,998,998,1747
20241030,103700,157371963,998,998,998,998,501
20241030,103600,156871965,998,998,998,998,0
20241030,103500,156871965,998,998,998,998,102
20241030,103400,156770169,998,998,998,995,1686
20241030,103300,155092372,998,998,998,998,0
20241030,103200,155092372,998,998,998,998,1
20241030,103100,155091374,995,998,998,995,2183
20241030,103000,152917492,998,998,998,998,0
20241030,102900,152917492,998,997,998,997,10
20241030,102800,152907520,997,997,997,997,52
20241030,102700,152855676,998,998,998,998,500
20241030,102600,152356676,997,998,998,997,23
20241030,102500,152333742,999,999,999,999,0
20241030,102400,152333742,999,999,999,999,0
20241030,102300,152333742,999,999,999,999,0
20241030,102200,152333742,999,998,999,998,261
20241030,102100,152073263,999,998,999,994,678
20241030,102000,151398921,999,998,999,994,6075
20241030,101900,145343977,999,999,999,999,1
20241030,101800,145342978,998,994,998,994,4003
20241030,101700,141347992,998,998,998,998,3209
20241030,101600,138145410,998,996,998,994,2728
20241030,101500,135429699,996,996,998,996,18
20241030,101400,135411769,998,996,998,996,122
20241030,101300,135290017,998,998,998,998,0
20241030,101200,135290017,998,996,998,996,2922
20241030,101100,132379181,996,996,996,996,500
20241030,101000,131881181,996,995,996,995,1004
20241030,100900,130882200,994,995,995,994,764
20241030,100800,130122783,995,994,995,994,2362
20241030,100700,127774928,995,997,997,995,1207
20241030,100600,126571826,997,997,997,997,76
20241030,100500,126496054,997,997,997,997,682
20241030,100400,125816100,993,994,997,993,15282
20241030,100300,110636869,997,995,997,995,652
20241030,100200,109988087,998,998,998,998,14
20241030,100100,109974115,998,995,998,995,228
20241030,100000,109747249,998,996,998,996,331
20241030,095900,109417511,999,999,999,999,0
20241030,095800,109417511,999,999,999,999,0
20241030,095700,109417511,999,999,999,999,0
20241030,095600,109417511,999,999,999,995,801
20241030,095500,108619580,999,999,999,999,3
20241030,095400,108616583,994,994,994,994,0
20241030,095300,108616583,994,994,994,994,1288
20241030,095200,107336311,994,997,999,994,14239
20241030,095100,93171160,1000,1000,1000,999,6680
20241030,095000,86491170,996,997,997,996,4461
20241030,094900,82046912,1000,1000,1000,1000,500
20241030,094800,81546912,1000,996,1000,996,1787
20241030,094700,79759936,996,999,1000,996,1320
20241030,094600,78443956,1000,1000,1000,1000,0
20241030,094500,78443956,1000,998,1000,998,2031
20241030,094400,76414592,998,998,998,996,2762
20241030,094300,73661380,996,1000,1000,996,2082
20241030,094200,71585340,1000,998,1000,998,176
20241030,094100,71409690,998,998,998,998,120
20241030,094000,71289930,998,996,998,996,475
20241030,093900,70816674,996,998,998,996,643
20241030,093800,70176215,998,997,998,995,4431
20241030,093700,65763058,998,1001,1001,996,6117
20241030,093600,59665721,997,1001,1001,997,2472
20241030,093500,57200047,1001,999,1001,997,4611
20241030,093400,52597334,1003,1003,1003,1003,0
20241030,093300,52597334,1003,1003,1003,1003,19
20241030,093200,52578277,1002,1003,1003,999,1273
20241030,093100,51305747,1003,1003,1003,1000,46
20241030,093000,51259675,1000,999,1000,997,1649
20241030,092900,49612227,999,1004,1004,999,725
20241030,092800,48885994,1004,999,1004,999,7790
20241030,092700,41102587,999,999,999,999,61
20241030,092600,41041648,999,998,999,998,134
20241030,092500,40907802,995,995,995,995,0
20241030,092400,40907802,995,996,996,995,1000
20241030,092300,39912769,996,999,999,995,4210
20241030,092200,35719581,999,999,999,999,27
20241030,092100,35692608,997,996,997,996,2194
20241030,092000,33506194,997,997,997,997,403
20241030,091900,33104403,997,998,998,997,273
20241030,091800,32832146,998,998,998,998,25
20241030,091700,32807196,998,998,998,998,6
20241030,091600,32801208,996,997,997,996,1030
20241030,091500,31775298,996,996,996,996,1731
20241030,091400,30051222,997,999,999,997,785
20241030,091300,29267577,999,993,999,993,7858
20241030,091200,21448915,995,995,995,994,2527
20241030,091100,18935550,995,999,999,995,14
20241030,091000,18921568,999,995,1000,993,1104
20241030,090900,17824183,994,994,994,994,9
20241030,090800,17815237,996,993,996,993,499
20241030,090700,17319433,992,993,993,992,3186
20241030,090600,14158911,996,996,996,996,67
20241030,090500,14092179,991,996,996,991,633
20241030,090400,13463082,996,995,996,995,153
20241030,090300,13310831,995,991,995,991,3002
20241030,090200,10335841,991,991,991,991,6450
20241030,090100,3943891,992,996,996,991,263
20241030,090000,3682212,996,996,996,996,3697