KissMeData/041460/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192700,14178191515,3495,3495,3495,3495,12834
20241030,192600,14178191515,3495,3495,3495,3495,0
20241030,192500,14178191515,3495,3495,3495,3495,0
20241030,192400,14178191515,3495,3495,3495,3495,0
20241030,192300,14178191515,3495,3495,3495,3495,0
20241030,192200,14178191515,3495,3495,3495,3495,0
20241030,192100,14178191515,3495,3495,3495,3495,0
20241030,192000,14178191515,3495,3495,3495,3495,0
20241030,191900,14178191515,3495,3495,3495,3495,0
20241030,191800,14178191515,3495,3495,3495,3495,0
20241030,191700,14178191515,3495,3495,3495,3495,0
20241030,191600,14178191515,3495,3495,3495,3495,0
20241030,191500,14178191515,3495,3495,3495,3495,0
20241030,191400,14178191515,3495,3495,3495,3495,0
20241030,191300,14178191515,3495,3495,3495,3495,0
20241030,191200,14178191515,3495,3495,3495,3495,0
20241030,191100,14178191515,3495,3495,3495,3495,0
20241030,191000,14178191515,3495,3495,3495,3495,0
20241030,190900,14178191515,3495,3495,3495,3495,0
20241030,190800,14178191515,3495,3495,3495,3495,0
20241030,190700,14178191515,3495,3495,3495,3495,0
20241030,190600,14178191515,3495,3495,3495,3495,0
20241030,190500,14178191515,3495,3495,3495,3495,0
20241030,190400,14178191515,3495,3495,3495,3495,0
20241030,190300,14178191515,3495,3495,3495,3495,0
20241030,190200,14178191515,3495,3495,3495,3495,0
20241030,190100,14178191515,3495,3495,3495,3495,0
20241030,190000,14178191515,3495,3495,3495,3495,0
20241030,185900,14178191515,3495,3495,3495,3495,0
20241030,185800,14178191515,3495,3495,3495,3495,0
20241030,185700,14178191515,3495,3495,3495,3495,12834
20241030,185600,14178191515,3495,3495,3495,3495,0
20241030,185500,14178191515,3495,3495,3495,3495,0
20241030,185400,14178191515,3495,3495,3495,3495,0
20241030,185300,14178191515,3495,3495,3495,3495,0
20241030,185200,14178191515,3495,3495,3495,3495,0
20241030,185100,14178191515,3495,3495,3495,3495,0
20241030,185000,14178191515,3495,3495,3495,3495,0
20241030,184900,14178191515,3495,3495,3495,3495,0
20241030,184800,14178191515,3495,3495,3495,3495,0
20241030,184700,14178191515,3495,3495,3495,3495,0
20241030,184600,14178191515,3495,3495,3495,3495,0
20241030,184500,14178191515,3495,3495,3495,3495,0
20241030,184400,14178191515,3495,3495,3495,3495,0
20241030,184300,14178191515,3495,3495,3495,3495,0
20241030,184200,14178191515,3495,3495,3495,3495,0
20241030,184100,14178191515,3495,3495,3495,3495,0
20241030,184000,14178191515,3495,3495,3495,3495,0
20241030,183900,14178191515,3495,3495,3495,3495,0
20241030,183800,14178191515,3495,3495,3495,3495,0
20241030,183700,14178191515,3495,3495,3495,3495,0
20241030,183600,14178191515,3495,3495,3495,3495,0
20241030,183500,14178191515,3495,3495,3495,3495,0
20241030,183400,14178191515,3495,3495,3495,3495,0
20241030,183300,14178191515,3495,3495,3495,3495,0
20241030,183200,14178191515,3495,3495,3495,3495,0
20241030,183100,14178191515,3495,3495,3495,3495,0
20241030,183000,14178191515,3495,3495,3495,3495,0
20241030,182900,14178191515,3495,3495,3495,3495,0
20241030,182800,14178191515,3495,3495,3495,3495,0
20241030,182700,14178191515,3495,3495,3495,3495,12834
20241030,182600,14178191515,3495,3495,3495,3495,0
20241030,182500,14178191515,3495,3495,3495,3495,0
20241030,182400,14178191515,3495,3495,3495,3495,0
20241030,182300,14178191515,3495,3495,3495,3495,0
20241030,182200,14178191515,3495,3495,3495,3495,0
20241030,182100,14178191515,3495,3495,3495,3495,0
20241030,182000,14178191515,3495,3495,3495,3495,0
20241030,181900,14178191515,3495,3495,3495,3495,0
20241030,181800,14178191515,3495,3495,3495,3495,0
20241030,181700,14178191515,3495,3495,3495,3495,0
20241030,181600,14178191515,3495,3495,3495,3495,0
20241030,181500,14178191515,3495,3495,3495,3495,0
20241030,181400,14178191515,3495,3495,3495,3495,0
20241030,181300,14178191515,3495,3495,3495,3495,0
20241030,181200,14178191515,3495,3495,3495,3495,0
20241030,181100,14178191515,3495,3495,3495,3495,0
20241030,181000,14178191515,3495,3495,3495,3495,0
20241030,180900,14178191515,3495,3495,3495,3495,0
20241030,180800,14178191515,3495,3495,3495,3495,0
20241030,180700,14178191515,3495,3495,3495,3495,0
20241030,180600,14178191515,3495,3495,3495,3495,0
20241030,180500,14178191515,3495,3495,3495,3495,0
20241030,180400,14178191515,3495,3495,3495,3495,0
20241030,180300,14178191515,3495,3495,3495,3495,0
20241030,180200,14178191515,3495,3495,3495,3495,0
20241030,180100,14178191515,3495,3495,3495,3495,0
20241030,180000,14178191515,3495,3495,3495,3495,0
20241030,175900,14178191515,3495,3495,3495,3495,0
20241030,175800,14178191515,3495,3495,3495,3495,0
20241030,175700,14178191515,3495,3495,3495,3495,12834
20241030,175600,14178191515,3495,3495,3495,3495,0
20241030,175500,14178191515,3495,3495,3495,3495,0
20241030,175400,14178191515,3495,3495,3495,3495,0
20241030,175300,14178191515,3495,3495,3495,3495,0
20241030,175200,14178191515,3495,3495,3495,3495,0
20241030,175100,14178191515,3495,3495,3495,3495,0
20241030,175000,14178191515,3495,3495,3495,3495,0
20241030,174900,14178191515,3495,3495,3495,3495,0
20241030,174800,14178191515,3495,3495,3495,3495,0
20241030,174700,14178191515,3495,3495,3495,3495,0
20241030,174600,14178191515,3495,3495,3495,3495,0
20241030,174500,14178191515,3495,3495,3495,3495,0
20241030,174400,14178191515,3495,3495,3495,3495,0
20241030,174300,14178191515,3495,3495,3495,3495,0
20241030,174200,14178191515,3495,3495,3495,3495,0
20241030,174100,14178191515,3495,3495,3495,3495,0
20241030,174000,14178191515,3495,3495,3495,3495,0
20241030,173900,14178191515,3495,3495,3495,3495,0
20241030,173800,14178191515,3495,3495,3495,3495,0
20241030,173700,14178191515,3495,3495,3495,3495,0
20241030,173600,14178191515,3495,3495,3495,3495,0
20241030,173500,14178191515,3495,3495,3495,3495,0
20241030,173400,14178191515,3495,3495,3495,3495,0
20241030,173300,14178191515,3495,3495,3495,3495,0
20241030,173200,14178191515,3495,3495,3495,3495,0
20241030,173100,14178191515,3495,3495,3495,3495,0
20241030,173000,14178191515,3495,3495,3495,3495,0
20241030,172900,14178191515,3495,3495,3495,3495,0
20241030,172800,14178191515,3495,3495,3495,3495,0
20241030,172700,14178191515,3495,3495,3495,3495,12834
20241030,172600,14178191515,3495,3495,3495,3495,0
20241030,172500,14178191515,3495,3495,3495,3495,0
20241030,172400,14178191515,3495,3495,3495,3495,0
20241030,172300,14178191515,3495,3495,3495,3495,0
20241030,172200,14178191515,3495,3495,3495,3495,0
20241030,172100,14178191515,3495,3495,3495,3495,0
20241030,172000,14178191515,3495,3495,3495,3495,0
20241030,171900,14178191515,3495,3495,3495,3495,0
20241030,171800,14178191515,3495,3495,3495,3495,0
20241030,171700,14178191515,3495,3495,3495,3495,0
20241030,171600,14178191515,3495,3495,3495,3495,0
20241030,171500,14178191515,3495,3495,3495,3495,0
20241030,171400,14178191515,3495,3495,3495,3495,0
20241030,171300,14178191515,3495,3495,3495,3495,0
20241030,171200,14178191515,3495,3495,3495,3495,0
20241030,171100,14178191515,3495,3495,3495,3495,0
20241030,171000,14178191515,3495,3495,3495,3495,0
20241030,170900,14178191515,3495,3495,3495,3495,0
20241030,170800,14178191515,3495,3495,3495,3495,0
20241030,170700,14178191515,3495,3495,3495,3495,0
20241030,170600,14178191515,3495,3495,3495,3495,0
20241030,170500,14178191515,3495,3495,3495,3495,0
20241030,170400,14178191515,3495,3495,3495,3495,0
20241030,170300,14178191515,3495,3495,3495,3495,0
20241030,170200,14178191515,3495,3495,3495,3495,0
20241030,170100,14178191515,3495,3495,3495,3495,0
20241030,170000,14178191515,3495,3495,3495,3495,0
20241030,165900,14178191515,3495,3495,3495,3495,0
20241030,165800,14178191515,3495,3495,3495,3495,0
20241030,165700,14178191515,3495,3495,3495,3495,12834
20241030,165600,14178191515,3495,3495,3495,3495,0
20241030,165500,14178191515,3495,3495,3495,3495,0
20241030,165400,14178191515,3495,3495,3495,3495,0
20241030,165300,14178191515,3495,3495,3495,3495,0
20241030,165200,14178191515,3495,3495,3495,3495,0
20241030,165100,14178191515,3495,3495,3495,3495,0
20241030,165000,14178191515,3495,3495,3495,3495,0
20241030,164900,14178191515,3495,3495,3495,3495,0
20241030,164800,14178191515,3495,3495,3495,3495,0
20241030,164700,14178191515,3495,3495,3495,3495,0
20241030,164600,14178191515,3495,3495,3495,3495,0
20241030,164500,14178191515,3495,3495,3495,3495,0
20241030,164400,14178191515,3495,3495,3495,3495,0
20241030,164300,14178191515,3495,3495,3495,3495,0
20241030,164200,14178191515,3495,3495,3495,3495,0
20241030,164100,14178191515,3495,3495,3495,3495,0
20241030,164000,14178191515,3495,3495,3495,3495,0
20241030,163900,14178191515,3495,3495,3495,3495,0
20241030,163800,14178191515,3495,3495,3495,3495,0
20241030,163700,14178191515,3495,3495,3495,3495,0
20241030,163600,14178191515,3495,3495,3495,3495,0
20241030,163500,14178191515,3495,3495,3495,3495,0
20241030,163400,14178191515,3495,3495,3495,3495,0
20241030,163300,14178191515,3495,3495,3495,3495,0
20241030,163200,14178191515,3495,3495,3495,3495,0
20241030,163100,14178191515,3495,3495,3495,3495,0
20241030,163000,14178191515,3495,3495,3495,3495,0
20241030,162900,14178191515,3495,3495,3495,3495,0
20241030,162800,14178191515,3495,3495,3495,3495,0
20241030,162700,14178191515,3495,3495,3495,3495,12834
20241030,162600,14178191515,3495,3495,3495,3495,0
20241030,162500,14178191515,3495,3495,3495,3495,0
20241030,162400,14178191515,3495,3495,3495,3495,0
20241030,162300,14178191515,3495,3495,3495,3495,0
20241030,162200,14178191515,3495,3495,3495,3495,0
20241030,162100,14178191515,3495,3495,3495,3495,0
20241030,162000,14178191515,3495,3495,3495,3495,0
20241030,161900,14178191515,3495,3495,3495,3495,0
20241030,161800,14178191515,3495,3495,3495,3495,0
20241030,161700,14178191515,3495,3495,3495,3495,0
20241030,161600,14178191515,3495,3495,3495,3495,0
20241030,161500,14178191515,3495,3495,3495,3495,0
20241030,161400,14178191515,3495,3495,3495,3495,0
20241030,161300,14178191515,3495,3495,3495,3495,0
20241030,161200,14178191515,3495,3495,3495,3495,0
20241030,161100,14178191515,3495,3495,3495,3495,0
20241030,161000,14178191515,3495,3495,3495,3495,0
20241030,160900,14178191515,3495,3495,3495,3495,0
20241030,160800,14178191515,3495,3495,3495,3495,0
20241030,160700,14178191515,3495,3495,3495,3495,0
20241030,160600,14178191515,3495,3495,3495,3495,0
20241030,160500,14178191515,3495,3495,3495,3495,0
20241030,160400,14178191515,3495,3495,3495,3495,0
20241030,160300,14178191515,3495,3495,3495,3495,0
20241030,160200,14178191515,3495,3495,3495,3495,0
20241030,160100,14178191515,3495,3495,3495,3495,0
20241030,160000,14178191515,3495,3495,3495,3495,0
20241030,155900,14178191515,3495,3495,3495,3495,0
20241030,155800,14178191515,3495,3495,3495,3495,0
20241030,155700,14178191515,3495,3495,3495,3495,12834
20241030,155600,14178191515,3495,3495,3495,3495,0
20241030,155500,14178191515,3495,3495,3495,3495,0
20241030,155400,14178191515,3495,3495,3495,3495,0
20241030,155300,14178191515,3495,3495,3495,3495,0
20241030,155200,14178191515,3495,3495,3495,3495,0
20241030,155100,14178191515,3495,3495,3495,3495,0
20241030,155000,14178191515,3495,3495,3495,3495,0
20241030,154900,14178191515,3495,3495,3495,3495,0
20241030,154800,14178191515,3495,3495,3495,3495,0
20241030,154700,14178191515,3495,3495,3495,3495,0
20241030,154600,14178191515,3495,3495,3495,3495,0
20241030,154500,14178191515,3495,3495,3495,3495,0
20241030,154400,14178191515,3495,3495,3495,3495,0
20241030,154300,14178191515,3495,3495,3495,3495,0
20241030,154200,14178191515,3495,3495,3495,3495,0
20241030,154100,14178191515,3495,3495,3495,3495,0
20241030,154000,14178191515,3495,3495,3495,3495,0
20241030,153900,14178191515,3495,3495,3495,3495,0
20241030,153800,14178191515,3495,3495,3495,3495,0
20241030,153700,14178191515,3495,3495,3495,3495,0
20241030,153600,14178191515,3495,3495,3495,3495,0
20241030,153500,14178191515,3495,3495,3495,3495,0
20241030,153400,14178191515,3495,3495,3495,3495,0
20241030,153300,14178191515,3495,3495,3495,3495,0
20241030,153200,14178191515,3495,3495,3495,3495,0
20241030,153100,14178191515,3495,3495,3495,3495,0
20241030,153000,14178191515,3495,3495,3495,3495,12834
20241030,152900,14133336685,3475,3475,3475,3475,0
20241030,152800,14133336685,3475,3475,3475,3475,0
20241030,152700,14133336685,3475,3475,3475,3475,0
20241030,152600,14133336685,3475,3475,3475,3475,0
20241030,152500,14133336685,3475,3475,3475,3475,0
20241030,152400,14133336685,3475,3475,3475,3475,0
20241030,152300,14133336685,3475,3475,3475,3475,0
20241030,152200,14133336685,3475,3475,3475,3475,0
20241030,152100,14133336685,3475,3475,3475,3475,0
20241030,152000,14133336685,3475,3475,3475,3475,0
20241030,151900,14133336685,3475,3480,3485,3475,6820
20241030,151800,14109611275,3475,3480,3485,3475,13730
20241030,151700,14061884300,3480,3485,3485,3475,2207
20241030,151600,14054203790,3480,3485,3490,3480,4318
20241030,151500,14039164810,3485,3480,3490,3480,1199
20241030,151400,14034983570,3480,3485,3485,3480,836
20241030,151300,14032070410,3485,3495,3495,3485,4098
20241030,151200,14017765525,3490,3490,3490,3490,379
20241030,151100,14016442815,3495,3490,3495,3490,415
20241030,151000,14014994145,3490,3490,3490,3480,363
20241030,150900,14013729755,3485,3480,3495,3480,3872
20241030,150800,14000234700,3480,3485,3485,3480,1761
20241030,150700,13994105420,3485,3480,3485,3480,1789
20241030,150600,13987877185,3485,3475,3485,3475,117
20241030,150500,13987470265,3480,3475,3480,3475,6257
20241030,150400,13965707360,3480,3480,3480,3475,7035
20241030,150300,13941256870,3480,3485,3485,3480,397
20241030,150200,13939875195,3485,3485,3485,3480,547
20241030,150100,13937970550,3480,3485,3485,3480,2355
20241030,150000,13929774765,3485,3485,3485,3480,3492
20241030,145900,13917608200,3485,3480,3485,3475,724
20241030,145800,13915088770,3480,3480,3480,3475,1738
20241030,145700,13909041465,3480,3480,3480,3475,456
20241030,145600,13907456585,3480,3480,3485,3480,743
20241030,145500,13904870925,3485,3485,3485,3480,664
20241030,145400,13902559915,3485,3480,3485,3480,748
20241030,145300,13899956780,3485,3485,3485,3480,1326
20241030,145200,13895336060,3480,3485,3485,3475,1270
20241030,145100,13890916475,3485,3485,3485,3480,817
20241030,145000,13888073230,3485,3485,3485,3480,1069
20241030,144900,13884348545,3490,3490,3490,3485,723
20241030,144800,13881828280,3490,3485,3490,3480,2812
20241030,144700,13872037795,3485,3485,3490,3485,267
20241030,144600,13871107295,3485,3485,3490,3485,71
20241030,144500,13870859805,3490,3490,3490,3485,911
20241030,144400,13867684745,3490,3490,3490,3485,369
20241030,144300,13866398685,3490,3485,3490,3485,2540
20241030,144200,13857545910,3485,3485,3485,3480,172
20241030,144100,13856946665,3480,3480,3480,3475,325
20241030,144000,13855815685,3475,3475,3480,3470,697
20241030,143900,13853392580,3480,3475,3480,3475,186
20241030,143800,13852745450,3480,3475,3480,3470,1582
20241030,143700,13847248885,3475,3480,3480,3475,1134
20241030,143600,13843303225,3485,3485,3485,3480,330
20241030,143500,13842154625,3485,3480,3485,3475,519
20241030,143400,13840348410,3480,3485,3485,3480,904
20241030,143300,13837201770,3485,3480,3485,3480,132
20241030,143200,13836742120,3480,3480,3480,3475,2167
20241030,143100,13829204505,3480,3480,3485,3475,3089
20241030,143000,13818453975,3475,3485,3485,3470,7063
20241030,142900,13793901310,3490,3500,3500,3490,8548
20241030,142800,13764034590,3500,3505,3505,3495,3354
20241030,142700,13752295540,3500,3500,3500,3500,384
20241030,142600,13750951540,3500,3510,3510,3500,1352
20241030,142500,13746214140,3505,3505,3510,3505,86
20241030,142400,13745912700,3515,3515,3515,3515,10
20241030,142300,13745877550,3505,3510,3510,3505,1500
20241030,142200,13740617160,3515,3515,3515,3515,10
20241030,142100,13740582010,3510,3515,3515,3510,48
20241030,142000,13740413425,3510,3515,3515,3510,563
20241030,141900,13738437110,3515,3515,3515,3510,54
20241030,141800,13738247310,3515,3510,3515,3510,14
20241030,141700,13738198115,3520,3520,3520,3520,226
20241030,141600,13737402595,3505,3520,3520,3505,130
20241030,141500,13736945605,3520,3515,3520,3515,368
20241030,141400,13735652060,3520,3510,3520,3510,274
20241030,141300,13734688995,3515,3515,3515,3505,129
20241030,141200,13734236560,3515,3510,3515,3510,27
20241030,141100,13734141750,3510,3520,3520,3510,430
20241030,141000,13732632150,3520,3510,3520,3510,641
20241030,140900,13730377495,3505,3505,3505,3505,220
20241030,140800,13729606395,3500,3505,3510,3500,2307
20241030,140700,13721520530,3510,3510,3510,3505,128
20241030,140600,13721071280,3505,3510,3510,3505,465
20241030,140500,13719441290,3505,3500,3515,3500,213
20241030,140400,13718694835,3515,3510,3515,3500,4170
20241030,140300,13704097035,3515,3515,3515,3515,5
20241030,140200,13704079460,3515,3520,3520,3515,1156
20241030,140100,13700016115,3520,3515,3520,3515,804
20241030,140000,13697190005,3510,3515,3515,3500,9260
20241030,135900,13664767170,3515,3520,3520,3515,538
20241030,135800,13662876095,3520,3510,3520,3510,463
20241030,135700,13661250845,3510,3510,3510,3505,1541
20241030,135600,13655845945,3505,3510,3510,3505,2263
20241030,135500,13647912220,3510,3510,3510,3505,3484
20241030,135400,13635696150,3510,3525,3525,3510,2531
20241030,135300,13626811490,3525,3510,3525,3510,3706
20241030,135200,13613799990,3510,3515,3525,3510,474
20241030,135100,13612134925,3515,3525,3525,3510,6501
20241030,135000,13589276195,3520,3530,3530,3520,4541
20241030,134900,13573272340,3530,3530,3540,3530,17615
20241030,134800,13511067960,3535,3530,3540,3530,2267
20241030,134700,13503062120,3530,3540,3540,3530,1134
20241030,134600,13499050910,3540,3540,3540,3540,203
20241030,134500,13498332290,3535,3535,3535,3535,435
20241030,134400,13496794565,3535,3540,3540,3535,327
20241030,134300,13495638610,3540,3545,3545,3535,60
20241030,134200,13495426190,3545,3530,3545,3530,408
20241030,134100,13493985890,3535,3540,3540,3530,6035
20241030,134000,13472654705,3540,3540,3540,3540,6602
20241030,133900,13449283625,3540,3545,3545,3540,7540
20241030,133800,13422558145,3555,3555,3555,3550,692
20241030,133700,13420100850,3560,3550,3560,3545,2046
20241030,133600,13412842060,3555,3560,3560,3550,1832
20241030,133500,13406330325,3560,3560,3560,3560,70
20241030,133400,13406081125,3560,3555,3560,3555,245
20241030,133300,13405208935,3560,3555,3560,3555,134
20241030,133200,13404732455,3555,3555,3555,3555,212
20241030,133100,13403978795,3560,3560,3560,3555,1243
20241030,133000,13399559915,3555,3560,3560,3555,498
20241030,132900,13397789500,3560,3560,3560,3560,10
20241030,132800,13397753900,3560,3555,3560,3555,910
20241030,132700,13394518845,3555,3555,3555,3555,2
20241030,132600,13394511735,3555,3560,3560,3555,306
20241030,132500,13393422655,3555,3555,3555,3555,125
20241030,132400,13392978280,3555,3560,3560,3555,52
20241030,132300,13392793260,3560,3560,3560,3560,2
20241030,132200,13392786140,3560,3555,3560,3555,26
20241030,132100,13392693670,3555,3555,3560,3555,360
20241030,132000,13391413030,3555,3550,3555,3550,48
20241030,131900,13391242490,3555,3550,3555,3550,400
20241030,131800,13389821910,3555,3550,3555,3550,72
20241030,131700,13389566100,3550,3550,3550,3550,0
20241030,131600,13389566100,3550,3560,3560,3550,276
20241030,131500,13388586125,3555,3555,3560,3555,342
20241030,131400,13387370310,3560,3555,3560,3555,144
20241030,131300,13386857890,3555,3555,3560,3555,399
20241030,131200,13385437930,3555,3550,3555,3550,1124
20241030,131100,13381447725,3550,3550,3550,3550,311
20241030,131000,13380343675,3550,3550,3550,3545,2345
20241030,130900,13372019765,3550,3550,3550,3550,969
20241030,130800,13368579815,3550,3550,3560,3550,72
20241030,130700,13368323990,3560,3555,3560,3550,1469
20241030,130600,13363101775,3565,3555,3565,3555,34
20241030,130500,13362980885,3565,3560,3565,3555,203
20241030,130400,13362259180,3565,3565,3565,3565,4
20241030,130300,13362244920,3565,3555,3565,3555,3
20241030,130200,13362234235,3555,3555,3555,3550,574
20241030,130100,13360196470,3555,3565,3565,3555,3230
20241030,130000,13348713710,3555,3555,3555,3555,58
20241030,125900,13348507520,3555,3555,3555,3555,140
20241030,125800,13348009820,3555,3555,3555,3555,0
20241030,125700,13348009820,3555,3555,3555,3555,5
20241030,125600,13347992045,3550,3550,3550,3550,281
20241030,125500,13346994495,3550,3550,3550,3550,247
20241030,125400,13346117645,3550,3550,3550,3550,8
20241030,125300,13346089245,3550,3550,3550,3550,631
20241030,125200,13343849195,3550,3550,3550,3550,3
20241030,125100,13343838545,3550,3565,3565,3550,93
20241030,125000,13343508350,3565,3560,3565,3560,502
20241030,124900,13341721225,3560,3555,3560,3555,445
20241030,124800,13340138615,3555,3545,3555,3545,108
20241030,124700,13339755715,3555,3545,3555,3540,6115
20241030,124600,13318096970,3555,3550,3555,3545,671
20241030,124500,13315717500,3555,3560,3560,3555,170
20241030,124400,13315113120,3555,3555,3560,3545,423
20241030,124300,13313609550,3545,3545,3550,3540,19491
20241030,124200,13244514295,3545,3545,3550,3545,4697
20241030,124100,13227863315,3545,3545,3545,3540,4302
20241030,124000,13212619310,3545,3545,3545,3545,291
20241030,123900,13211587715,3545,3550,3555,3545,1983
20241030,123800,13204555645,3550,3545,3550,3540,3543
20241030,123700,13192012835,3545,3545,3545,3545,917
20241030,123600,13188762070,3545,3540,3550,3540,2686
20241030,123500,13179246765,3550,3545,3550,3540,16906
20241030,123400,13119371560,3545,3555,3555,3545,6538
20241030,123300,13096148880,3560,3560,3560,3560,600
20241030,123200,13094012880,3560,3560,3570,3560,267
20241030,123100,13093061310,3565,3555,3565,3555,526
20241030,123000,13091188910,3565,3565,3565,3565,195
20241030,122900,13090493735,3565,3565,3565,3565,303
20241030,122800,13089413540,3565,3565,3565,3565,2
20241030,122700,13089406410,3565,3555,3565,3555,63
20241030,122600,13089182435,3555,3560,3565,3550,3502
20241030,122500,13076738625,3560,3560,3565,3560,1246
20241030,122400,13072302855,3560,3560,3560,3560,11
20241030,122300,13072263695,3565,3560,3565,3560,351
20241030,122200,13071014130,3565,3560,3565,3560,53
20241030,122100,13070825445,3560,3560,3560,3560,1998
20241030,122000,13063712565,3560,3560,3560,3560,259
20241030,121900,13062790525,3565,3570,3570,3565,210
20241030,121800,13062040870,3570,3570,3570,3560,538
20241030,121700,13060120230,3570,3570,3570,3570,101
20241030,121600,13059759660,3570,3570,3570,3560,565
20241030,121500,13057743260,3560,3560,3560,3560,441
20241030,121400,13056173300,3560,3560,3560,3555,1473
20241030,121300,13050933735,3560,3555,3560,3555,1068
20241030,121200,13047131995,3555,3565,3565,3555,4512
20241030,121100,13031072665,3565,3565,3565,3565,553
20241030,121000,13029101220,3570,3565,3570,3565,1151
20241030,120900,13024996895,3565,3565,3565,3565,7
20241030,120800,13024971940,3565,3565,3570,3565,490
20241030,120700,13023223575,3565,3570,3570,3565,716
20241030,120600,13020668540,3570,3570,3570,3570,601
20241030,120500,13018522970,3570,3575,3575,3570,1031
20241030,120400,13014842200,3570,3570,3570,3570,222
20241030,120300,13014049660,3570,3570,3570,3570,609
20241030,120200,13011875530,3570,3575,3575,3570,1390
20241030,120100,13006912980,3575,3570,3575,3570,637
20241030,120000,13004638840,3570,3570,3570,3570,597
20241030,115900,13002507550,3570,3575,3575,3570,112
20241030,115800,13002107205,3570,3575,3575,3565,351
20241030,115700,13000854185,3565,3565,3565,3565,110
20241030,115600,13000462035,3565,3570,3570,3565,2467
20241030,115500,12991661145,3570,3570,3585,3570,124
20241030,115400,12991217650,3580,3575,3580,3575,3185
20241030,115300,12979828510,3575,3580,3585,3575,968
20241030,115200,12976363670,3585,3575,3585,3575,179
20241030,115100,12975723395,3585,3575,3585,3575,546
20241030,115000,12973771425,3580,3590,3590,3580,1120
20241030,114900,12969761815,3580,3585,3600,3575,6414
20241030,114800,12946752525,3600,3555,3605,3555,11587
20241030,114700,12905194980,3555,3560,3560,3555,71
20241030,114600,12904942225,3560,3555,3565,3555,135
20241030,114500,12904461715,3550,3560,3565,3545,10557
20241030,114400,12866941845,3560,3570,3570,3560,2620
20241030,114300,12857605005,3570,3575,3575,3570,3135
20241030,114200,12846412785,3575,3585,3585,3570,5647
20241030,114100,12826220420,3580,3575,3585,3575,4267
20241030,114000,12810934605,3580,3575,3580,3575,778
20241030,113900,12808152090,3580,3585,3590,3575,11712
20241030,113800,12766228050,3590,3590,3595,3585,2882
20241030,113700,12755883040,3595,3605,3605,3585,10219
20241030,113600,12719148040,3600,3580,3605,3580,7388
20241030,113500,12692602960,3585,3580,3585,3570,2133
20241030,113400,12684967555,3575,3570,3580,3565,2488
20241030,113300,12676074200,3565,3565,3575,3560,2848
20241030,113200,12665919670,3560,3565,3570,3560,7052
20241030,113100,12640789660,3570,3570,3575,3565,2820
20241030,113000,12630722025,3565,3575,3575,3565,3093
20241030,112900,12619685980,3570,3555,3575,3550,11184
20241030,112800,12579831505,3545,3550,3555,3545,3369
20241030,112700,12567867150,3550,3550,3550,3545,336
20241030,112600,12566674605,3550,3545,3550,3545,4326
20241030,112500,12551338340,3550,3550,3550,3545,3338
20241030,112400,12539489815,3545,3550,3555,3545,2524
20241030,112300,12530529730,3550,3555,3555,3545,14806
20241030,112200,12477979245,3560,3560,3560,3560,212
20241030,112100,12477224525,3560,3560,3560,3555,794
20241030,112000,12474400455,3560,3555,3565,3555,86
20241030,111900,12474093895,3565,3555,3565,3550,1121
20241030,111800,12470110785,3555,3560,3565,3550,4484
20241030,111700,12454172080,3555,3560,3560,3555,126
20241030,111600,12453723700,3555,3555,3565,3550,9172
20241030,111500,12421142370,3555,3570,3570,3555,18467
20241030,111400,12355425525,3575,3575,3575,3570,1227
20241030,111300,12351044025,3575,3575,3575,3570,335
20241030,111200,12349847450,3575,3575,3575,3575,2516
20241030,111100,12340852750,3575,3570,3575,3570,1396
20241030,111000,12335869010,3570,3565,3575,3565,1004
20241030,110900,12332287310,3575,3570,3580,3565,4280
20241030,110800,12317007165,3580,3580,3580,3580,503
20241030,110700,12315206425,3585,3580,3585,3570,143
20241030,110600,12314695010,3570,3580,3580,3570,9166
20241030,110500,12281939310,3580,3590,3590,3580,2699
20241030,110400,12272271595,3590,3590,3590,3585,915
20241030,110300,12268991280,3590,3585,3590,3585,67
20241030,110200,12268751060,3585,3580,3585,3580,1500
20241030,110100,12263379890,3580,3580,3585,3580,1092
20241030,110000,12259470525,3585,3575,3585,3575,4302
20241030,105900,12244080325,3575,3585,3585,3575,9062
20241030,105800,12211646655,3590,3600,3600,3585,4234
20241030,105700,12196435160,3605,3605,3605,3605,896
20241030,105600,12193205080,3605,3605,3610,3605,1177
20241030,105500,12188961850,3605,3605,3605,3605,127
20241030,105400,12188504015,3605,3610,3620,3605,1816
20241030,105300,12181951495,3610,3615,3615,3610,2139
20241030,105200,12174228615,3615,3615,3615,3615,1385
20241030,105100,12169221840,3615,3620,3620,3615,323
20241030,105000,12168053110,3620,3620,3625,3620,767
20241030,104900,12165275300,3620,3615,3625,3615,1080
20241030,104800,12161366055,3620,3615,3620,3615,6063
20241030,104700,12139436695,3615,3615,3620,3610,5961
20241030,104600,12117865610,3615,3610,3615,3610,1270
20241030,104500,12113280570,3610,3605,3610,3605,4458
20241030,104400,12097209050,3605,3605,3605,3600,409
20241030,104300,12095735890,3605,3605,3605,3600,3314
20241030,104200,12083791890,3605,3600,3605,3600,509
20241030,104100,12081959070,3600,3600,3605,3595,1980
20241030,104000,12074831150,3600,3590,3600,3590,2238
20241030,103900,12066785655,3595,3590,3595,3590,1368
20241030,103800,12061873990,3595,3595,3595,3585,2549
20241030,103700,12052722505,3595,3590,3600,3590,1826
20241030,103600,12046156970,3590,3585,3590,3585,1896
20241030,103500,12039354765,3590,3580,3595,3580,511
20241030,103400,12037522635,3580,3600,3600,3580,8679
20241030,103300,12006399695,3590,3595,3600,3590,5133
20241030,103200,11987962420,3595,3595,3600,3590,2013
20241030,103100,11980730545,3600,3600,3605,3595,635
20241030,103000,11978445955,3600,3595,3605,3590,2044
20241030,102900,11971098210,3595,3600,3605,3595,4867
20241030,102800,11953597170,3600,3600,3600,3595,933
20241030,102700,11950238380,3600,3600,3610,3595,2463
20241030,102600,11941372325,3605,3615,3615,3600,8625
20241030,102500,11910262095,3615,3610,3615,3605,1374
20241030,102400,11905295985,3610,3605,3610,3605,3409
20241030,102300,11892991915,3600,3605,3605,3600,495
20241030,102200,11891209465,3605,3605,3610,3600,1515
20241030,102100,11885749790,3605,3600,3605,3600,1423
20241030,102000,11880624530,3600,3595,3600,3595,2855
20241030,101900,11870349760,3595,3595,3600,3585,7314
20241030,101800,11844093360,3590,3605,3605,3590,8638
20241030,101700,11813039680,3605,3610,3610,3600,9213
20241030,101600,11779821125,3610,3610,3610,3605,2607
20241030,101500,11770411960,3610,3610,3615,3605,5338
20241030,101400,11751157225,3610,3605,3615,3605,2309
20241030,101300,11742825900,3620,3620,3620,3600,21254
20241030,101200,11666155295,3615,3615,3630,3605,8629
20241030,101100,11635002375,3615,3640,3640,3615,11816
20241030,101000,11592166570,3640,3640,3640,3640,4644
20241030,100900,11575262410,3630,3630,3630,3630,0
20241030,100800,11575262410,3630,3635,3650,3630,22708
20241030,100700,11492772040,3635,3655,3660,3635,11109
20241030,100600,11452295955,3660,3655,3660,3655,421
20241030,100500,11450757095,3655,3650,3655,3645,2128
20241030,100400,11442991895,3650,3655,3655,3650,3299
20241030,100300,11430941830,3655,3665,3665,3655,1420
20241030,100200,11425746030,3660,3650,3660,3640,9753
20241030,100100,11390133205,3645,3640,3655,3640,2796
20241030,100000,11379922435,3645,3645,3650,3640,5984
20241030,095900,11358131455,3640,3645,3660,3640,5511
20241030,095800,11338029880,3645,3660,3660,3635,10656
20241030,095700,11299218575,3665,3655,3670,3655,1686
20241030,095600,11293039970,3665,3665,3670,3655,1266
20241030,095500,11288396755,3670,3665,3670,3660,5379
20241030,095400,11268675060,3665,3645,3665,3645,4818
20241030,095300,11251077110,3650,3640,3650,3635,3900
20241030,095200,11236877215,3640,3645,3655,3640,4579
20241030,095100,11220181535,3645,3640,3645,3635,7349
20241030,095000,11193450255,3635,3655,3655,3635,33115
20241030,094900,11072799410,3655,3655,3655,3650,11280
20241030,094800,11031597060,3660,3665,3665,3655,9009
20241030,094700,10998612070,3660,3660,3665,3655,7392
20241030,094600,10971558840,3660,3650,3660,3650,7250
20241030,094500,10945064145,3655,3650,3655,3645,11910
20241030,094400,10901558305,3650,3660,3660,3630,43165
20241030,094300,10744390200,3660,3665,3675,3655,16290
20241030,094200,10684730580,3665,3680,3680,3650,39185
20241030,094100,10540980725,3675,3765,3765,3675,83248
20241030,094000,10232508895,3765,3775,3785,3760,16979
20241030,093900,10168492585,3770,3795,3795,3770,10565
20241030,093800,10128609455,3795,3770,3800,3770,15936
20241030,093700,10068400325,3780,3810,3810,3770,22680
20241030,093600,9982523245,3810,3810,3815,3805,4639
20241030,093500,9964854230,3810,3810,3815,3805,3656
20241030,093400,9950911160,3815,3835,3835,3810,3419
20241030,093300,9937872005,3835,3835,3835,3810,6339
20241030,093200,9913610750,3830,3785,3835,3780,10305
20241030,093100,9874332060,3785,3800,3800,3780,11478
20241030,093000,9830810025,3800,3835,3835,3800,9250
20241030,092900,9795538705,3835,3840,3840,3820,13743
20241030,092800,9742917120,3840,3835,3850,3830,26974
20241030,092700,9639348180,3835,3830,3835,3820,9432
20241030,092600,9603242515,3830,3845,3845,3825,14484
20241030,092500,9547679900,3840,3815,3845,3810,11347
20241030,092400,9504172590,3815,3820,3825,3795,7835
20241030,092300,9474235865,3820,3810,3820,3795,17167
20241030,092200,9408957865,3810,3830,3835,3810,19754
20241030,092100,9333536410,3830,3830,3840,3815,13194
20241030,092000,9283058390,3815,3840,3855,3810,62545
20241030,091900,9042636650,3840,3785,3840,3780,48902
20241030,091800,8856266225,3785,3765,3790,3760,23412
20241030,091700,8767809360,3760,3805,3815,3760,77544
20241030,091600,8473992135,3810,3835,3840,3805,44092
20241030,091500,8305242935,3835,3825,3835,3785,100198
20241030,091400,7923782440,3815,3840,3855,3815,51189
20241030,091300,7727463905,3855,3845,3870,3835,47522
20241030,091200,7544276935,3835,3890,3890,3835,56548
20241030,091100,7325852115,3890,3890,3890,3830,69354
20241030,091000,7058208835,3890,3940,3945,3885,67514
20241030,090900,6793917410,3940,3875,3945,3875,155107
20241030,090800,6186227940,3875,3850,3885,3815,104001
20241030,090700,5786785665,3855,3920,3920,3850,140397
20241030,090600,5241544040,3920,3985,3985,3915,94546
20241030,090500,4868911370,3990,3975,4000,3955,118278
20241030,090400,4398219660,3975,4030,4040,3950,194811
20241030,090300,3620275545,4030,4030,4075,3995,349771
20241030,090200,2210171900,4135,4135,4135,4135,0
20241030,090100,2210171900,4135,4030,4135,4020,119612
20241030,090000,1723822530,4025,3760,4050,3740,438549