KissMeData/065950/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,194500,214898990,2260,2260,2260,2260,2457
20241029,194400,214898990,2260,2260,2260,2260,0
20241029,194300,214898990,2260,2260,2260,2260,0
20241029,194200,214898990,2260,2260,2260,2260,0
20241029,194100,214898990,2260,2260,2260,2260,0
20241029,194000,214898990,2260,2260,2260,2260,0
20241029,193900,214898990,2260,2260,2260,2260,0
20241029,193800,214898990,2260,2260,2260,2260,0
20241029,193700,214898990,2260,2260,2260,2260,0
20241029,193600,214898990,2260,2260,2260,2260,0
20241029,193500,214898990,2260,2260,2260,2260,0
20241029,193400,214898990,2260,2260,2260,2260,0
20241029,193300,214898990,2260,2260,2260,2260,0
20241029,193200,214898990,2260,2260,2260,2260,0
20241029,193100,214898990,2260,2260,2260,2260,0
20241029,193000,214898990,2260,2260,2260,2260,0
20241029,192900,214898990,2260,2260,2260,2260,0
20241029,192800,214898990,2260,2260,2260,2260,0
20241029,192700,214898990,2260,2260,2260,2260,0
20241029,192600,214898990,2260,2260,2260,2260,0
20241029,192500,214898990,2260,2260,2260,2260,0
20241029,192400,214898990,2260,2260,2260,2260,0
20241029,192300,214898990,2260,2260,2260,2260,0
20241029,192200,214898990,2260,2260,2260,2260,0
20241029,192100,214898990,2260,2260,2260,2260,0
20241029,192000,214898990,2260,2260,2260,2260,0
20241029,191900,214898990,2260,2260,2260,2260,0
20241029,191800,214898990,2260,2260,2260,2260,0
20241029,191700,214898990,2260,2260,2260,2260,0
20241029,191600,214898990,2260,2260,2260,2260,0
20241029,191500,214898990,2260,2260,2260,2260,2457
20241029,191400,214898990,2260,2260,2260,2260,0
20241029,191300,214898990,2260,2260,2260,2260,0
20241029,191200,214898990,2260,2260,2260,2260,0
20241029,191100,214898990,2260,2260,2260,2260,0
20241029,191000,214898990,2260,2260,2260,2260,0
20241029,190900,214898990,2260,2260,2260,2260,0
20241029,190800,214898990,2260,2260,2260,2260,0
20241029,190700,214898990,2260,2260,2260,2260,0
20241029,190600,214898990,2260,2260,2260,2260,0
20241029,190500,214898990,2260,2260,2260,2260,0
20241029,190400,214898990,2260,2260,2260,2260,0
20241029,190300,214898990,2260,2260,2260,2260,0
20241029,190200,214898990,2260,2260,2260,2260,0
20241029,190100,214898990,2260,2260,2260,2260,0
20241029,190000,214898990,2260,2260,2260,2260,0
20241029,185900,214898990,2260,2260,2260,2260,0
20241029,185800,214898990,2260,2260,2260,2260,0
20241029,185700,214898990,2260,2260,2260,2260,0
20241029,185600,214898990,2260,2260,2260,2260,0
20241029,185500,214898990,2260,2260,2260,2260,0
20241029,185400,214898990,2260,2260,2260,2260,0
20241029,185300,214898990,2260,2260,2260,2260,0
20241029,185200,214898990,2260,2260,2260,2260,0
20241029,185100,214898990,2260,2260,2260,2260,0
20241029,185000,214898990,2260,2260,2260,2260,0
20241029,184900,214898990,2260,2260,2260,2260,0
20241029,184800,214898990,2260,2260,2260,2260,0
20241029,184700,214898990,2260,2260,2260,2260,0
20241029,184600,214898990,2260,2260,2260,2260,0
20241029,184500,214898990,2260,2260,2260,2260,2457
20241029,184400,214898990,2260,2260,2260,2260,0
20241029,184300,214898990,2260,2260,2260,2260,0
20241029,184200,214898990,2260,2260,2260,2260,0
20241029,184100,214898990,2260,2260,2260,2260,0
20241029,184000,214898990,2260,2260,2260,2260,0
20241029,183900,214898990,2260,2260,2260,2260,0
20241029,183800,214898990,2260,2260,2260,2260,0
20241029,183700,214898990,2260,2260,2260,2260,0
20241029,183600,214898990,2260,2260,2260,2260,0
20241029,183500,214898990,2260,2260,2260,2260,0
20241029,183400,214898990,2260,2260,2260,2260,0
20241029,183300,214898990,2260,2260,2260,2260,0
20241029,183200,214898990,2260,2260,2260,2260,0
20241029,183100,214898990,2260,2260,2260,2260,0
20241029,183000,214898990,2260,2260,2260,2260,0
20241029,182900,214898990,2260,2260,2260,2260,0
20241029,182800,214898990,2260,2260,2260,2260,0
20241029,182700,214898990,2260,2260,2260,2260,0
20241029,182600,214898990,2260,2260,2260,2260,0
20241029,182500,214898990,2260,2260,2260,2260,0
20241029,182400,214898990,2260,2260,2260,2260,0
20241029,182300,214898990,2260,2260,2260,2260,0
20241029,182200,214898990,2260,2260,2260,2260,0
20241029,182100,214898990,2260,2260,2260,2260,0
20241029,182000,214898990,2260,2260,2260,2260,0
20241029,181900,214898990,2260,2260,2260,2260,0
20241029,181800,214898990,2260,2260,2260,2260,0
20241029,181700,214898990,2260,2260,2260,2260,0
20241029,181600,214898990,2260,2260,2260,2260,0
20241029,181500,214898990,2260,2260,2260,2260,2457
20241029,181400,214898990,2260,2260,2260,2260,0
20241029,181300,214898990,2260,2260,2260,2260,0
20241029,181200,214898990,2260,2260,2260,2260,0
20241029,181100,214898990,2260,2260,2260,2260,0
20241029,181000,214898990,2260,2260,2260,2260,0
20241029,180900,214898990,2260,2260,2260,2260,0
20241029,180800,214898990,2260,2260,2260,2260,0
20241029,180700,214898990,2260,2260,2260,2260,0
20241029,180600,214898990,2260,2260,2260,2260,0
20241029,180500,214898990,2260,2260,2260,2260,0
20241029,180400,214898990,2260,2260,2260,2260,0
20241029,180300,214898990,2260,2260,2260,2260,0
20241029,180200,214898990,2260,2260,2260,2260,0
20241029,180100,214898990,2260,2260,2260,2260,0
20241029,180000,214898990,2260,2260,2260,2260,0
20241029,175900,214898990,2260,2260,2260,2260,0
20241029,175800,214898990,2260,2260,2260,2260,0
20241029,175700,214898990,2260,2260,2260,2260,0
20241029,175600,214898990,2260,2260,2260,2260,0
20241029,175500,214898990,2260,2260,2260,2260,0
20241029,175400,214898990,2260,2260,2260,2260,0
20241029,175300,214898990,2260,2260,2260,2260,0
20241029,175200,214898990,2260,2260,2260,2260,0
20241029,175100,214898990,2260,2260,2260,2260,0
20241029,175000,214898990,2260,2260,2260,2260,0
20241029,174900,214898990,2260,2260,2260,2260,0
20241029,174800,214898990,2260,2260,2260,2260,0
20241029,174700,214898990,2260,2260,2260,2260,0
20241029,174600,214898990,2260,2260,2260,2260,0
20241029,174500,214898990,2260,2260,2260,2260,2457
20241029,174400,214898990,2260,2260,2260,2260,0
20241029,174300,214898990,2260,2260,2260,2260,0
20241029,174200,214898990,2260,2260,2260,2260,0
20241029,174100,214898990,2260,2260,2260,2260,0
20241029,174000,214898990,2260,2260,2260,2260,0
20241029,173900,214898990,2260,2260,2260,2260,0
20241029,173800,214898990,2260,2260,2260,2260,0
20241029,173700,214898990,2260,2260,2260,2260,0
20241029,173600,214898990,2260,2260,2260,2260,0
20241029,173500,214898990,2260,2260,2260,2260,0
20241029,173400,214898990,2260,2260,2260,2260,0
20241029,173300,214898990,2260,2260,2260,2260,0
20241029,173200,214898990,2260,2260,2260,2260,0
20241029,173100,214898990,2260,2260,2260,2260,0
20241029,173000,214898990,2260,2260,2260,2260,0
20241029,172900,214898990,2260,2260,2260,2260,0
20241029,172800,214898990,2260,2260,2260,2260,0
20241029,172700,214898990,2260,2260,2260,2260,0
20241029,172600,214898990,2260,2260,2260,2260,0
20241029,172500,214898990,2260,2260,2260,2260,0
20241029,172400,214898990,2260,2260,2260,2260,0
20241029,172300,214898990,2260,2260,2260,2260,0
20241029,172200,214898990,2260,2260,2260,2260,0
20241029,172100,214898990,2260,2260,2260,2260,0
20241029,172000,214898990,2260,2260,2260,2260,0
20241029,171900,214898990,2260,2260,2260,2260,0
20241029,171800,214898990,2260,2260,2260,2260,0
20241029,171700,214898990,2260,2260,2260,2260,0
20241029,171600,214898990,2260,2260,2260,2260,0
20241029,171500,214898990,2260,2260,2260,2260,2457
20241029,171400,214898990,2260,2260,2260,2260,0
20241029,171300,214898990,2260,2260,2260,2260,0
20241029,171200,214898990,2260,2260,2260,2260,0
20241029,171100,214898990,2260,2260,2260,2260,0
20241029,171000,214898990,2260,2260,2260,2260,0
20241029,170900,214898990,2260,2260,2260,2260,0
20241029,170800,214898990,2260,2260,2260,2260,0
20241029,170700,214898990,2260,2260,2260,2260,0
20241029,170600,214898990,2260,2260,2260,2260,0
20241029,170500,214898990,2260,2260,2260,2260,0
20241029,170400,214898990,2260,2260,2260,2260,0
20241029,170300,214898990,2260,2260,2260,2260,0
20241029,170200,214898990,2260,2260,2260,2260,0
20241029,170100,214898990,2260,2260,2260,2260,0
20241029,170000,214898990,2260,2260,2260,2260,0
20241029,165900,214898990,2260,2260,2260,2260,0
20241029,165800,214898990,2260,2260,2260,2260,0
20241029,165700,214898990,2260,2260,2260,2260,0
20241029,165600,214898990,2260,2260,2260,2260,0
20241029,165500,214898990,2260,2260,2260,2260,0
20241029,165400,214898990,2260,2260,2260,2260,0
20241029,165300,214898990,2260,2260,2260,2260,0
20241029,165200,214898990,2260,2260,2260,2260,0
20241029,165100,214898990,2260,2260,2260,2260,0
20241029,165000,214898990,2260,2260,2260,2260,0
20241029,164900,214898990,2260,2260,2260,2260,0
20241029,164800,214898990,2260,2260,2260,2260,0
20241029,164700,214898990,2260,2260,2260,2260,0
20241029,164600,214898990,2260,2260,2260,2260,0
20241029,164500,214898990,2260,2260,2260,2260,2457
20241029,164400,214898990,2260,2260,2260,2260,0
20241029,164300,214898990,2260,2260,2260,2260,0
20241029,164200,214898990,2260,2260,2260,2260,0
20241029,164100,214898990,2260,2260,2260,2260,0
20241029,164000,214898990,2260,2260,2260,2260,0
20241029,163900,214898990,2260,2260,2260,2260,0
20241029,163800,214898990,2260,2260,2260,2260,0
20241029,163700,214898990,2260,2260,2260,2260,0
20241029,163600,214898990,2260,2260,2260,2260,0
20241029,163500,214898990,2260,2260,2260,2260,0
20241029,163400,214898990,2260,2260,2260,2260,0
20241029,163300,214898990,2260,2260,2260,2260,0
20241029,163200,214898990,2260,2260,2260,2260,0
20241029,163100,214898990,2260,2260,2260,2260,0
20241029,163000,214898990,2260,2260,2260,2260,0
20241029,162900,214898990,2260,2260,2260,2260,0
20241029,162800,214898990,2260,2260,2260,2260,0
20241029,162700,214898990,2260,2260,2260,2260,0
20241029,162600,214898990,2260,2260,2260,2260,0
20241029,162500,214898990,2260,2260,2260,2260,0
20241029,162400,214898990,2260,2260,2260,2260,0
20241029,162300,214898990,2260,2260,2260,2260,0
20241029,162200,214898990,2260,2260,2260,2260,0
20241029,162100,214898990,2260,2260,2260,2260,0
20241029,162000,214898990,2260,2260,2260,2260,0
20241029,161900,214898990,2260,2260,2260,2260,0
20241029,161800,214898990,2260,2260,2260,2260,0
20241029,161700,214898990,2260,2260,2260,2260,0
20241029,161600,214898990,2260,2260,2260,2260,0
20241029,161500,214898990,2260,2260,2260,2260,2457
20241029,161400,214898990,2260,2260,2260,2260,0
20241029,161300,214898990,2260,2260,2260,2260,0
20241029,161200,214898990,2260,2260,2260,2260,0
20241029,161100,214898990,2260,2260,2260,2260,0
20241029,161000,214898990,2260,2260,2260,2260,0
20241029,160900,214898990,2260,2260,2260,2260,0
20241029,160800,214898990,2260,2260,2260,2260,0
20241029,160700,214898990,2260,2260,2260,2260,0
20241029,160600,214898990,2260,2260,2260,2260,0
20241029,160500,214898990,2260,2260,2260,2260,0
20241029,160400,214898990,2260,2260,2260,2260,0
20241029,160300,214898990,2260,2260,2260,2260,0
20241029,160200,214898990,2260,2260,2260,2260,0
20241029,160100,214898990,2260,2260,2260,2260,0
20241029,160000,214898990,2260,2260,2260,2260,0
20241029,155900,214898990,2260,2260,2260,2260,0
20241029,155800,214898990,2260,2260,2260,2260,0
20241029,155700,214898990,2260,2260,2260,2260,0
20241029,155600,214898990,2260,2260,2260,2260,0
20241029,155500,214898990,2260,2260,2260,2260,0
20241029,155400,214898990,2260,2260,2260,2260,0
20241029,155300,214898990,2260,2260,2260,2260,0
20241029,155200,214898990,2260,2260,2260,2260,0
20241029,155100,214898990,2260,2260,2260,2260,0
20241029,155000,214898990,2260,2260,2260,2260,0
20241029,154900,214898990,2260,2260,2260,2260,0
20241029,154800,214898990,2260,2260,2260,2260,0
20241029,154700,214898990,2260,2260,2260,2260,0
20241029,154600,214898990,2260,2260,2260,2260,0
20241029,154500,214898990,2260,2260,2260,2260,2457
20241029,154400,214898990,2260,2260,2260,2260,0
20241029,154300,214898990,2260,2260,2260,2260,0
20241029,154200,214898990,2260,2260,2260,2260,0
20241029,154100,214898990,2260,2260,2260,2260,0
20241029,154000,214898990,2260,2260,2260,2260,0
20241029,153900,214898990,2260,2260,2260,2260,0
20241029,153800,214898990,2260,2260,2260,2260,0
20241029,153700,214898990,2260,2260,2260,2260,0
20241029,153600,214898990,2260,2260,2260,2260,0
20241029,153500,214898990,2260,2260,2260,2260,0
20241029,153400,214898990,2260,2260,2260,2260,0
20241029,153300,214898990,2260,2260,2260,2260,0
20241029,153200,214898990,2260,2260,2260,2260,0
20241029,153100,214898990,2260,2260,2260,2260,0
20241029,153000,214898990,2260,2260,2260,2260,2457
20241029,152900,209346170,2265,2265,2265,2265,0
20241029,152800,209346170,2265,2265,2265,2265,0
20241029,152700,209346170,2265,2265,2265,2265,0
20241029,152600,209346170,2265,2265,2265,2265,0
20241029,152500,209346170,2265,2265,2265,2265,0
20241029,152400,209346170,2265,2265,2265,2265,0
20241029,152300,209346170,2265,2265,2265,2265,0
20241029,152200,209346170,2265,2265,2265,2265,0
20241029,152100,209346170,2265,2265,2265,2265,0
20241029,152000,209346170,2265,2265,2265,2265,0
20241029,151900,209346170,2265,2265,2265,2265,0
20241029,151800,209346170,2265,2270,2270,2265,214
20241029,151700,208860960,2280,2280,2280,2280,0
20241029,151600,208860960,2280,2280,2280,2280,0
20241029,151500,208860960,2280,2280,2280,2280,40
20241029,151400,208769760,2280,2280,2280,2280,0
20241029,151300,208769760,2280,2280,2280,2280,100
20241029,151200,208541760,2270,2270,2270,2270,30
20241029,151100,208473660,2270,2270,2270,2270,0
20241029,151000,208473660,2270,2270,2270,2270,100
20241029,150900,208246660,2280,2280,2280,2280,100
20241029,150800,208018660,2270,2270,2270,2270,0
20241029,150700,208018660,2270,2270,2270,2270,0
20241029,150600,208018660,2270,2270,2270,2270,1
20241029,150500,208016390,2280,2280,2280,2280,4
20241029,150400,208007270,2280,2280,2280,2280,0
20241029,150300,208007270,2280,2280,2280,2280,0
20241029,150200,208007270,2280,2265,2280,2265,2
20241029,150100,208002725,2270,2270,2270,2270,800
20241029,150000,206186725,2280,2270,2280,2270,1008
20241029,145900,203892735,2265,2265,2265,2265,0
20241029,145800,203892735,2265,2265,2265,2265,0
20241029,145700,203892735,2265,2265,2265,2265,0
20241029,145600,203892735,2265,2265,2265,2265,0
20241029,145500,203892735,2265,2270,2275,2265,371
20241029,145400,203050570,2275,2275,2275,2275,0
20241029,145300,203050570,2275,2275,2275,2275,0
20241029,145200,203050570,2275,2275,2275,2275,0
20241029,145100,203050570,2275,2275,2275,2275,0
20241029,145000,203050570,2275,2275,2275,2275,0
20241029,144900,203050570,2275,2275,2275,2275,0
20241029,144800,203050570,2275,2275,2275,2275,0
20241029,144700,203050570,2275,2275,2275,2275,700
20241029,144600,201458070,2270,2270,2270,2270,0
20241029,144500,201458070,2270,2270,2270,2270,0
20241029,144400,201458070,2270,2270,2270,2270,0
20241029,144300,201458070,2270,2275,2275,2270,320
20241029,144200,200731570,2275,2275,2275,2275,0
20241029,144100,200731570,2275,2275,2275,2275,0
20241029,144000,200731570,2275,2275,2275,2275,0
20241029,143900,200731570,2275,2275,2275,2275,0
20241029,143800,200731570,2275,2275,2275,2275,0
20241029,143700,200731570,2275,2275,2275,2275,880
20241029,143600,198729570,2275,2275,2275,2275,0
20241029,143500,198729570,2275,2275,2275,2275,0
20241029,143400,198729570,2275,2275,2275,2275,0
20241029,143300,198729570,2275,2275,2275,2275,0
20241029,143200,198729570,2275,2270,2275,2270,273
20241029,143100,198109360,2265,2265,2265,2265,0
20241029,143000,198109360,2265,2265,2265,2265,140
20241029,142900,197792260,2265,2265,2265,2265,0
20241029,142800,197792260,2265,2265,2265,2265,0
20241029,142700,197792260,2265,2265,2265,2265,0
20241029,142600,197792260,2265,2265,2265,2265,0
20241029,142500,197792260,2265,2265,2265,2265,0
20241029,142400,197792260,2265,2265,2265,2265,0
20241029,142300,197792260,2265,2265,2265,2265,1128
20241029,142200,195237340,2270,2270,2270,2270,0
20241029,142100,195237340,2270,2270,2270,2270,0
20241029,142000,195237340,2270,2270,2270,2270,0
20241029,141900,195237340,2270,2270,2270,2270,0
20241029,141800,195237340,2270,2270,2270,2270,400
20241029,141700,194329340,2275,2275,2275,2275,0
20241029,141600,194329340,2275,2275,2275,2275,0
20241029,141500,194329340,2275,2275,2275,2275,0
20241029,141400,194329340,2275,2275,2275,2275,0
20241029,141300,194329340,2275,2275,2275,2275,0
20241029,141200,194329340,2275,2275,2275,2275,0
20241029,141100,194329340,2275,2275,2275,2275,0
20241029,141000,194329340,2275,2275,2275,2275,0
20241029,140900,194329340,2275,2275,2275,2275,0
20241029,140800,194329340,2275,2275,2275,2275,0
20241029,140700,194329340,2275,2275,2275,2275,1
20241029,140600,194327065,2265,2265,2265,2265,0
20241029,140500,194327065,2265,2265,2265,2265,0
20241029,140400,194327065,2265,2265,2265,2265,0
20241029,140300,194327065,2265,2265,2265,2265,0
20241029,140200,194327065,2265,2265,2265,2265,0
20241029,140100,194327065,2265,2265,2265,2265,0
20241029,140000,194327065,2265,2265,2265,2265,0
20241029,135900,194327065,2265,2265,2265,2265,0
20241029,135800,194327065,2265,2265,2265,2265,0
20241029,135700,194327065,2265,2265,2265,2265,0
20241029,135600,194327065,2265,2265,2265,2265,6
20241029,135500,194313475,2265,2265,2265,2265,200
20241029,135400,193860475,2265,2265,2265,2265,207
20241029,135300,193391620,2270,2270,2270,2270,100
20241029,135200,193164620,2275,2270,2275,2270,2
20241029,135100,193160075,2270,2270,2270,2270,33
20241029,135000,193085165,2270,2270,2270,2270,0
20241029,134900,193085165,2270,2270,2270,2270,79
20241029,134800,192905835,2270,2270,2270,2270,9
20241029,134700,192885405,2270,2270,2270,2270,14
20241029,134600,192853625,2270,2270,2270,2270,0
20241029,134500,192853625,2270,2270,2270,2270,430
20241029,134400,191877525,2270,2270,2270,2270,80
20241029,134300,191695925,2270,2270,2270,2270,10
20241029,134200,191673225,2275,2275,2275,2275,0
20241029,134100,191673225,2275,2275,2275,2275,0
20241029,134000,191673225,2275,2270,2275,2270,5
20241029,133900,191661865,2260,2260,2260,2260,0
20241029,133800,191661865,2260,2260,2260,2260,0
20241029,133700,191661865,2260,2260,2260,2260,0
20241029,133600,191661865,2260,2260,2260,2260,0
20241029,133500,191661865,2260,2260,2260,2260,0
20241029,133400,191661865,2260,2260,2260,2260,19
20241029,133300,191618925,2270,2270,2270,2270,10
20241029,133200,191596225,2270,2270,2270,2270,2
20241029,133100,191591685,2260,2260,2260,2260,0
20241029,133000,191591685,2260,2260,2260,2260,0
20241029,132900,191591685,2260,2260,2260,2260,0
20241029,132800,191591685,2260,2260,2260,2260,0
20241029,132700,191591685,2260,2260,2260,2260,0
20241029,132600,191591685,2260,2260,2260,2260,0
20241029,132500,191591685,2260,2260,2260,2260,0
20241029,132400,191591685,2260,2260,2260,2260,211
20241029,132300,191114825,2260,2260,2260,2260,0
20241029,132200,191114825,2260,2260,2260,2260,0
20241029,132100,191114825,2260,2260,2260,2260,34
20241029,132000,191037985,2260,2260,2260,2255,1009
20241029,131900,188758765,2260,2260,2260,2260,0
20241029,131800,188758765,2260,2260,2260,2260,0
20241029,131700,188758765,2260,2260,2260,2260,0
20241029,131600,188758765,2260,2260,2260,2260,0
20241029,131500,188758765,2260,2260,2260,2260,0
20241029,131400,188758765,2260,2260,2260,2260,0
20241029,131300,188758765,2260,2260,2260,2260,0
20241029,131200,188758765,2260,2260,2260,2260,0
20241029,131100,188758765,2260,2260,2260,2260,0
20241029,131000,188758765,2260,2260,2260,2260,0
20241029,130900,188758765,2260,2260,2260,2260,1
20241029,130800,188756505,2260,2260,2260,2260,0
20241029,130700,188756505,2260,2260,2260,2260,14
20241029,130600,188724865,2265,2265,2265,2265,0
20241029,130500,188724865,2265,2265,2265,2265,0
20241029,130400,188724865,2265,2265,2265,2265,0
20241029,130300,188724865,2265,2265,2265,2265,0
20241029,130200,188724865,2265,2265,2265,2265,0
20241029,130100,188724865,2265,2265,2265,2265,0
20241029,130000,188724865,2265,2265,2265,2265,0
20241029,125900,188724865,2265,2265,2265,2265,230
20241029,125800,188203915,2260,2260,2260,2260,5
20241029,125700,188192615,2290,2275,2290,2275,3237
20241029,125600,180812570,2275,2270,2275,2270,3800
20241029,125500,172186140,2270,2270,2270,2270,0
20241029,125400,172186140,2270,2270,2270,2270,0
20241029,125300,172186140,2270,2270,2270,2270,0
20241029,125200,172186140,2270,2270,2270,2270,0
20241029,125100,172186140,2270,2270,2270,2270,0
20241029,125000,172186140,2270,2270,2270,2270,0
20241029,124900,172186140,2270,2270,2270,2270,0
20241029,124800,172186140,2270,2270,2270,2270,10
20241029,124700,172163440,2265,2265,2265,2265,0
20241029,124600,172163440,2265,2265,2265,2265,320
20241029,124500,171438640,2270,2255,2270,2255,13
20241029,124400,171409310,2265,2265,2265,2265,0
20241029,124300,171409310,2265,2265,2265,2265,0
20241029,124200,171409310,2265,2265,2265,2265,0
20241029,124100,171409310,2265,2265,2265,2265,0
20241029,124000,171409310,2265,2265,2265,2265,7
20241029,123900,171393455,2260,2260,2260,2260,0
20241029,123800,171393455,2260,2260,2260,2260,0
20241029,123700,171393455,2260,2260,2260,2260,500
20241029,123600,170263455,2260,2260,2260,2260,0
20241029,123500,170263455,2260,2260,2260,2260,0
20241029,123400,170263455,2260,2260,2260,2260,0
20241029,123300,170263455,2260,2250,2260,2250,2
20241029,123200,170258945,2255,2255,2255,2255,0
20241029,123100,170258945,2255,2250,2255,2250,3
20241029,123000,170252190,2250,2250,2250,2250,0
20241029,122900,170252190,2250,2255,2255,2250,250
20241029,122800,169689275,2255,2255,2255,2255,444
20241029,122700,168688055,2265,2265,2265,2265,0
20241029,122600,168688055,2265,2265,2265,2265,1
20241029,122500,168685790,2255,2270,2270,2250,8924
20241029,122400,148532515,2275,2275,2275,2275,0
20241029,122300,148532515,2275,2275,2275,2275,0
20241029,122200,148532515,2275,2275,2275,2275,30
20241029,122100,148464265,2275,2275,2275,2275,0
20241029,122000,148464265,2275,2275,2275,2275,209
20241029,121900,147988790,2275,2275,2275,2275,1378
20241029,121800,144853840,2275,2275,2275,2275,0
20241029,121700,144853840,2275,2275,2275,2275,0
20241029,121600,144853840,2275,2275,2275,2275,0
20241029,121500,144853840,2275,2275,2275,2275,0
20241029,121400,144853840,2275,2275,2275,2275,0
20241029,121300,144853840,2275,2275,2275,2275,837
20241029,121200,142949665,2275,2275,2275,2275,0
20241029,121100,142949665,2275,2275,2275,2275,0
20241029,121000,142949665,2275,2275,2275,2275,0
20241029,120900,142949665,2275,2275,2275,2275,0
20241029,120800,142949665,2275,2275,2275,2275,0
20241029,120700,142949665,2275,2275,2275,2275,0
20241029,120600,142949665,2275,2275,2275,2275,0
20241029,120500,142949665,2275,2275,2275,2275,0
20241029,120400,142949665,2275,2275,2275,2275,0
20241029,120300,142949665,2275,2275,2275,2275,0
20241029,120200,142949665,2275,2275,2275,2275,1
20241029,120100,142947390,2275,2275,2275,2275,0
20241029,120000,142947390,2275,2275,2275,2275,0
20241029,115900,142947390,2275,2275,2275,2275,0
20241029,115800,142947390,2275,2280,2280,2275,100
20241029,115700,142719875,2290,2290,2290,2290,0
20241029,115600,142719875,2290,2290,2290,2290,0
20241029,115500,142719875,2290,2290,2290,2290,0
20241029,115400,142719875,2290,2290,2290,2290,0
20241029,115300,142719875,2290,2290,2290,2290,1
20241029,115200,142717585,2275,2275,2275,2275,0
20241029,115100,142717585,2275,2275,2275,2275,0
20241029,115000,142717585,2275,2275,2275,2275,0
20241029,114900,142717585,2275,2275,2275,2275,20
20241029,114800,142672085,2280,2280,2280,2280,0
20241029,114700,142672085,2280,2280,2280,2280,0
20241029,114600,142672085,2280,2280,2280,2280,0
20241029,114500,142672085,2280,2280,2280,2280,0
20241029,114400,142672085,2280,2280,2280,2280,36
20241029,114300,142590005,2290,2290,2290,2290,0
20241029,114200,142590005,2290,2290,2290,2290,0
20241029,114100,142590005,2290,2290,2290,2290,0
20241029,114000,142590005,2290,2290,2290,2290,0
20241029,113900,142590005,2290,2290,2290,2290,0
20241029,113800,142590005,2290,2280,2290,2280,500
20241029,113700,141446355,2280,2280,2280,2280,2
20241029,113600,141441795,2280,2280,2280,2280,3
20241029,113500,141434955,2275,2275,2275,2275,0
20241029,113400,141434955,2275,2275,2275,2275,0
20241029,113300,141434955,2275,2280,2280,2275,1699
20241029,113200,137568080,2290,2290,2290,2290,0
20241029,113100,137568080,2290,2290,2290,2290,0
20241029,113000,137568080,2290,2290,2290,2290,110
20241029,112900,137316180,2280,2280,2280,2280,1849
20241029,112800,133100460,2280,2280,2280,2280,0
20241029,112700,133100460,2280,2280,2280,2280,151
20241029,112600,132756180,2280,2280,2280,2280,349
20241029,112500,131960460,2275,2275,2275,2275,0
20241029,112400,131960460,2275,2275,2275,2275,0
20241029,112300,131960460,2275,2275,2275,2275,61
20241029,112200,131821685,2275,2275,2275,2275,2
20241029,112100,131817135,2275,2275,2275,2275,0
20241029,112000,131817135,2275,2275,2275,2275,0
20241029,111900,131817135,2275,2275,2275,2275,0
20241029,111800,131817135,2275,2275,2275,2275,0
20241029,111700,131817135,2275,2275,2275,2275,0
20241029,111600,131817135,2275,2275,2275,2275,669
20241029,111500,130295160,2290,2290,2290,2290,0
20241029,111400,130295160,2290,2290,2290,2290,0
20241029,111300,130295160,2290,2275,2290,2275,26
20241029,111200,130235965,2275,2275,2275,2275,0
20241029,111100,130235965,2275,2275,2275,2275,0
20241029,111000,130235965,2275,2275,2275,2275,0
20241029,110900,130235965,2275,2275,2275,2275,0
20241029,110800,130235965,2275,2275,2275,2275,0
20241029,110700,130235965,2275,2275,2275,2275,0
20241029,110600,130235965,2275,2275,2275,2275,0
20241029,110500,130235965,2275,2275,2275,2275,0
20241029,110400,130235965,2275,2275,2275,2275,0
20241029,110300,130235965,2275,2275,2275,2275,0
20241029,110200,130235965,2275,2275,2275,2275,0
20241029,110100,130235965,2275,2275,2275,2275,0
20241029,110000,130235965,2275,2275,2275,2275,0
20241029,105900,130235965,2275,2275,2275,2275,0
20241029,105800,130235965,2275,2275,2275,2275,0
20241029,105700,130235965,2275,2280,2280,2275,770
20241029,105600,128483715,2280,2275,2280,2275,128
20241029,105500,128192040,2275,2275,2275,2275,204
20241029,105400,127727940,2275,2275,2275,2275,0
20241029,105300,127727940,2275,2275,2275,2275,0
20241029,105200,127727940,2275,2275,2275,2275,0
20241029,105100,127727940,2275,2275,2275,2275,0
20241029,105000,127727940,2275,2275,2275,2275,0
20241029,104900,127727940,2275,2275,2275,2275,0
20241029,104800,127727940,2275,2280,2280,2275,2814
20241029,104700,121322395,2280,2280,2280,2280,0
20241029,104600,121322395,2280,2280,2280,2280,0
20241029,104500,121322395,2280,2280,2280,2280,61
20241029,104400,121183315,2290,2290,2290,2290,0
20241029,104300,121183315,2290,2290,2290,2290,0
20241029,104200,121183315,2290,2290,2290,2290,0
20241029,104100,121183315,2290,2290,2290,2290,2
20241029,104000,121178735,2290,2290,2290,2290,100
20241029,103900,120949735,2290,2290,2290,2290,0
20241029,103800,120949735,2290,2290,2290,2290,1500
20241029,103700,117514735,2295,2295,2295,2295,0
20241029,103600,117514735,2295,2295,2295,2295,0
20241029,103500,117514735,2295,2295,2295,2295,0
20241029,103400,117514735,2295,2280,2295,2280,1000
20241029,103300,115224605,2270,2270,2270,2270,127
20241029,103200,114936315,2280,2280,2280,2280,0
20241029,103100,114936315,2280,2280,2280,2280,0
20241029,103000,114936315,2280,2280,2280,2280,0
20241029,102900,114936315,2280,2280,2280,2280,13
20241029,102800,114906675,2275,2275,2275,2275,0
20241029,102700,114906675,2275,2275,2275,2275,331
20241029,102600,114153650,2280,2280,2280,2280,4
20241029,102500,114144530,2290,2290,2290,2290,0
20241029,102400,114144530,2290,2280,2290,2280,5
20241029,102300,114133120,2280,2275,2280,2275,6
20241029,102200,114119465,2275,2280,2280,2275,57
20241029,102100,113989535,2290,2290,2290,2290,0
20241029,102000,113989535,2290,2290,2290,2290,2
20241029,101900,113984955,2290,2290,2290,2290,1
20241029,101800,113982665,2290,2290,2290,2290,0
20241029,101700,113982665,2290,2290,2290,2290,0
20241029,101600,113982665,2290,2290,2290,2290,0
20241029,101500,113982665,2290,2290,2290,2290,1
20241029,101400,113980375,2290,2290,2290,2290,0
20241029,101300,113980375,2290,2290,2290,2290,30
20241029,101200,113911675,2290,2290,2290,2290,1
20241029,101100,113909385,2275,2275,2275,2275,0
20241029,101000,113909385,2275,2275,2275,2275,104
20241029,100900,113672785,2275,2275,2275,2275,0
20241029,100800,113672785,2275,2275,2275,2275,0
20241029,100700,113672785,2275,2275,2275,2275,0
20241029,100600,113672785,2275,2295,2295,2275,15
20241029,100500,113638560,2300,2300,2300,2300,2
20241029,100400,113633960,2300,2285,2300,2285,149
20241029,100300,113293405,2310,2300,2310,2300,1203
20241029,100200,110517815,2305,2305,2305,2305,0
20241029,100100,110517815,2305,2285,2305,2280,622
20241029,100000,109096760,2310,2290,2320,2285,1057
20241029,095900,106670455,2290,2285,2290,2285,1431
20241029,095800,103400585,2285,2285,2285,2285,900
20241029,095700,101344085,2280,2280,2280,2280,56
20241029,095600,101216405,2280,2285,2285,2280,455
20241029,095500,100178730,2285,2275,2285,2270,7494
20241029,095400,83101525,2280,2280,2280,2280,505
20241029,095300,81950125,2280,2280,2280,2280,0
20241029,095200,81950125,2280,2280,2280,2280,0
20241029,095100,81950125,2280,2280,2280,2280,0
20241029,095000,81950125,2280,2280,2280,2280,0
20241029,094900,81950125,2280,2280,2280,2280,198
20241029,094800,81498685,2280,2280,2280,2280,0
20241029,094700,81498685,2280,2280,2280,2280,0
20241029,094600,81498685,2280,2280,2280,2280,0
20241029,094500,81498685,2280,2280,2280,2280,1
20241029,094400,81496405,2280,2280,2280,2280,745
20241029,094300,79797805,2275,2270,2275,2270,4540
20241029,094200,69481655,2270,2270,2270,2270,2
20241029,094100,69477115,2270,2270,2270,2270,12
20241029,094000,69449875,2255,2255,2255,2255,0
20241029,093900,69449875,2255,2255,2255,2255,0
20241029,093800,69449875,2255,2255,2255,2255,3
20241029,093700,69443110,2270,2270,2270,2270,1
20241029,093600,69440840,2255,2260,2270,2255,944
20241029,093500,67311390,2260,2260,2260,2260,0
20241029,093400,67311390,2260,2260,2260,2260,61
20241029,093300,67173530,2260,2260,2260,2260,1900
20241029,093200,62879530,2265,2265,2265,2265,230
20241029,093100,62358580,2270,2265,2270,2265,560
20241029,093000,61089180,2265,2265,2265,2265,640
20241029,092900,59639580,2265,2265,2265,2265,0
20241029,092800,59639580,2265,2265,2265,2265,0
20241029,092700,59639580,2265,2265,2265,2265,0
20241029,092600,59639580,2265,2265,2265,2265,159
20241029,092500,59279445,2265,2265,2265,2265,202
20241029,092400,58821915,2265,2265,2265,2265,100
20241029,092300,58595415,2275,2275,2275,2275,0
20241029,092200,58595415,2275,2265,2275,2265,101
20241029,092100,58366640,2275,2275,2275,2275,0
20241029,092000,58366640,2275,2275,2275,2275,5
20241029,091900,58355265,2280,2280,2280,2280,201
20241029,091800,57896985,2275,2275,2275,2270,906
20241029,091700,55836135,2275,2255,2275,2255,3048
20241029,091600,48948540,2255,2260,2260,2250,320
20241029,091500,48228185,2250,2250,2250,2250,400
20241029,091400,47328185,2260,2260,2270,2260,504
20241029,091300,46189135,2260,2255,2260,2255,269
20241029,091200,45582235,2245,2255,2255,2240,3003
20241029,091100,38840485,2250,2245,2250,2245,3217
20241029,091000,31618305,2240,2240,2240,2240,0
20241029,090900,31618305,2240,2250,2250,2235,3301
20241029,090800,24225525,2240,2240,2240,2240,3000
20241029,090700,17505525,2235,2240,2240,2235,3500
20241029,090600,9668025,2250,2250,2250,2250,2
20241029,090500,9663525,2250,2240,2250,2240,19
20241029,090400,9620945,2245,2245,2245,2245,740
20241029,090300,7959645,2250,2250,2250,2250,3
20241029,090200,7952895,2250,2250,2250,2250,0
20241029,090100,7952895,2250,2250,2250,2250,0
20241029,090000,7952895,2250,2235,2250,2230,3557