KissMeData/082850/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,195800,6613197605,3640,3640,3640,3640,37213
20241030,195700,6613197605,3640,3640,3640,3640,0
20241030,195600,6613197605,3640,3640,3640,3640,0
20241030,195500,6613197605,3640,3640,3640,3640,0
20241030,195400,6613197605,3640,3640,3640,3640,0
20241030,195300,6613197605,3640,3640,3640,3640,0
20241030,195200,6613197605,3640,3640,3640,3640,0
20241030,195100,6613197605,3640,3640,3640,3640,0
20241030,195000,6613197605,3640,3640,3640,3640,0
20241030,194900,6613197605,3640,3640,3640,3640,0
20241030,194800,6613197605,3640,3640,3640,3640,0
20241030,194700,6613197605,3640,3640,3640,3640,0
20241030,194600,6613197605,3640,3640,3640,3640,0
20241030,194500,6613197605,3640,3640,3640,3640,0
20241030,194400,6613197605,3640,3640,3640,3640,0
20241030,194300,6613197605,3640,3640,3640,3640,0
20241030,194200,6613197605,3640,3640,3640,3640,0
20241030,194100,6613197605,3640,3640,3640,3640,0
20241030,194000,6613197605,3640,3640,3640,3640,0
20241030,193900,6613197605,3640,3640,3640,3640,0
20241030,193800,6613197605,3640,3640,3640,3640,0
20241030,193700,6613197605,3640,3640,3640,3640,0
20241030,193600,6613197605,3640,3640,3640,3640,0
20241030,193500,6613197605,3640,3640,3640,3640,0
20241030,193400,6613197605,3640,3640,3640,3640,0
20241030,193300,6613197605,3640,3640,3640,3640,0
20241030,193200,6613197605,3640,3640,3640,3640,0
20241030,193100,6613197605,3640,3640,3640,3640,0
20241030,193000,6613197605,3640,3640,3640,3640,0
20241030,192900,6613197605,3640,3640,3640,3640,0
20241030,192800,6613197605,3640,3640,3640,3640,37213
20241030,192700,6613197605,3640,3640,3640,3640,0
20241030,192600,6613197605,3640,3640,3640,3640,0
20241030,192500,6613197605,3640,3640,3640,3640,0
20241030,192400,6613197605,3640,3640,3640,3640,0
20241030,192300,6613197605,3640,3640,3640,3640,0
20241030,192200,6613197605,3640,3640,3640,3640,0
20241030,192100,6613197605,3640,3640,3640,3640,0
20241030,192000,6613197605,3640,3640,3640,3640,0
20241030,191900,6613197605,3640,3640,3640,3640,0
20241030,191800,6613197605,3640,3640,3640,3640,0
20241030,191700,6613197605,3640,3640,3640,3640,0
20241030,191600,6613197605,3640,3640,3640,3640,0
20241030,191500,6613197605,3640,3640,3640,3640,0
20241030,191400,6613197605,3640,3640,3640,3640,0
20241030,191300,6613197605,3640,3640,3640,3640,0
20241030,191200,6613197605,3640,3640,3640,3640,0
20241030,191100,6613197605,3640,3640,3640,3640,0
20241030,191000,6613197605,3640,3640,3640,3640,0
20241030,190900,6613197605,3640,3640,3640,3640,0
20241030,190800,6613197605,3640,3640,3640,3640,0
20241030,190700,6613197605,3640,3640,3640,3640,0
20241030,190600,6613197605,3640,3640,3640,3640,0
20241030,190500,6613197605,3640,3640,3640,3640,0
20241030,190400,6613197605,3640,3640,3640,3640,0
20241030,190300,6613197605,3640,3640,3640,3640,0
20241030,190200,6613197605,3640,3640,3640,3640,0
20241030,190100,6613197605,3640,3640,3640,3640,0
20241030,190000,6613197605,3640,3640,3640,3640,0
20241030,185900,6613197605,3640,3640,3640,3640,0
20241030,185800,6613197605,3640,3640,3640,3640,37213
20241030,185700,6613197605,3640,3640,3640,3640,0
20241030,185600,6613197605,3640,3640,3640,3640,0
20241030,185500,6613197605,3640,3640,3640,3640,0
20241030,185400,6613197605,3640,3640,3640,3640,0
20241030,185300,6613197605,3640,3640,3640,3640,0
20241030,185200,6613197605,3640,3640,3640,3640,0
20241030,185100,6613197605,3640,3640,3640,3640,0
20241030,185000,6613197605,3640,3640,3640,3640,0
20241030,184900,6613197605,3640,3640,3640,3640,0
20241030,184800,6613197605,3640,3640,3640,3640,0
20241030,184700,6613197605,3640,3640,3640,3640,0
20241030,184600,6613197605,3640,3640,3640,3640,0
20241030,184500,6613197605,3640,3640,3640,3640,0
20241030,184400,6613197605,3640,3640,3640,3640,0
20241030,184300,6613197605,3640,3640,3640,3640,0
20241030,184200,6613197605,3640,3640,3640,3640,0
20241030,184100,6613197605,3640,3640,3640,3640,0
20241030,184000,6613197605,3640,3640,3640,3640,0
20241030,183900,6613197605,3640,3640,3640,3640,0
20241030,183800,6613197605,3640,3640,3640,3640,0
20241030,183700,6613197605,3640,3640,3640,3640,0
20241030,183600,6613197605,3640,3640,3640,3640,0
20241030,183500,6613197605,3640,3640,3640,3640,0
20241030,183400,6613197605,3640,3640,3640,3640,0
20241030,183300,6613197605,3640,3640,3640,3640,0
20241030,183200,6613197605,3640,3640,3640,3640,0
20241030,183100,6613197605,3640,3640,3640,3640,0
20241030,183000,6613197605,3640,3640,3640,3640,0
20241030,182900,6613197605,3640,3640,3640,3640,0
20241030,182800,6613197605,3640,3640,3640,3640,37213
20241030,182700,6613197605,3640,3640,3640,3640,0
20241030,182600,6613197605,3640,3640,3640,3640,0
20241030,182500,6613197605,3640,3640,3640,3640,0
20241030,182400,6613197605,3640,3640,3640,3640,0
20241030,182300,6613197605,3640,3640,3640,3640,0
20241030,182200,6613197605,3640,3640,3640,3640,0
20241030,182100,6613197605,3640,3640,3640,3640,0
20241030,182000,6613197605,3640,3640,3640,3640,0
20241030,181900,6613197605,3640,3640,3640,3640,0
20241030,181800,6613197605,3640,3640,3640,3640,0
20241030,181700,6613197605,3640,3640,3640,3640,0
20241030,181600,6613197605,3640,3640,3640,3640,0
20241030,181500,6613197605,3640,3640,3640,3640,0
20241030,181400,6613197605,3640,3640,3640,3640,0
20241030,181300,6613197605,3640,3640,3640,3640,0
20241030,181200,6613197605,3640,3640,3640,3640,0
20241030,181100,6613197605,3640,3640,3640,3640,0
20241030,181000,6613197605,3640,3640,3640,3640,0
20241030,180900,6613197605,3640,3640,3640,3640,0
20241030,180800,6613197605,3640,3640,3640,3640,0
20241030,180700,6613197605,3640,3640,3640,3640,0
20241030,180600,6613197605,3640,3640,3640,3640,0
20241030,180500,6613197605,3640,3640,3640,3640,0
20241030,180400,6613197605,3640,3640,3640,3640,0
20241030,180300,6613197605,3640,3640,3640,3640,0
20241030,180200,6613197605,3640,3640,3640,3640,0
20241030,180100,6613197605,3640,3640,3640,3640,0
20241030,180000,6613197605,3640,3640,3640,3640,0
20241030,175900,6613197605,3640,3640,3640,3640,0
20241030,175800,6613197605,3640,3640,3640,3640,37213
20241030,175700,6613197605,3640,3640,3640,3640,0
20241030,175600,6613197605,3640,3640,3640,3640,0
20241030,175500,6613197605,3640,3640,3640,3640,0
20241030,175400,6613197605,3640,3640,3640,3640,0
20241030,175300,6613197605,3640,3640,3640,3640,0
20241030,175200,6613197605,3640,3640,3640,3640,0
20241030,175100,6613197605,3640,3640,3640,3640,0
20241030,175000,6613197605,3640,3640,3640,3640,0
20241030,174900,6613197605,3640,3640,3640,3640,0
20241030,174800,6613197605,3640,3640,3640,3640,0
20241030,174700,6613197605,3640,3640,3640,3640,0
20241030,174600,6613197605,3640,3640,3640,3640,0
20241030,174500,6613197605,3640,3640,3640,3640,0
20241030,174400,6613197605,3640,3640,3640,3640,0
20241030,174300,6613197605,3640,3640,3640,3640,0
20241030,174200,6613197605,3640,3640,3640,3640,0
20241030,174100,6613197605,3640,3640,3640,3640,0
20241030,174000,6613197605,3640,3640,3640,3640,0
20241030,173900,6613197605,3640,3640,3640,3640,0
20241030,173800,6613197605,3640,3640,3640,3640,0
20241030,173700,6613197605,3640,3640,3640,3640,0
20241030,173600,6613197605,3640,3640,3640,3640,0
20241030,173500,6613197605,3640,3640,3640,3640,0
20241030,173400,6613197605,3640,3640,3640,3640,0
20241030,173300,6613197605,3640,3640,3640,3640,0
20241030,173200,6613197605,3640,3640,3640,3640,0
20241030,173100,6613197605,3640,3640,3640,3640,0
20241030,173000,6613197605,3640,3640,3640,3640,0
20241030,172900,6613197605,3640,3640,3640,3640,0
20241030,172800,6613197605,3640,3640,3640,3640,37213
20241030,172700,6613197605,3640,3640,3640,3640,0
20241030,172600,6613197605,3640,3640,3640,3640,0
20241030,172500,6613197605,3640,3640,3640,3640,0
20241030,172400,6613197605,3640,3640,3640,3640,0
20241030,172300,6613197605,3640,3640,3640,3640,0
20241030,172200,6613197605,3640,3640,3640,3640,0
20241030,172100,6613197605,3640,3640,3640,3640,0
20241030,172000,6613197605,3640,3640,3640,3640,0
20241030,171900,6613197605,3640,3640,3640,3640,0
20241030,171800,6613197605,3640,3640,3640,3640,0
20241030,171700,6613197605,3640,3640,3640,3640,0
20241030,171600,6613197605,3640,3640,3640,3640,0
20241030,171500,6613197605,3640,3640,3640,3640,0
20241030,171400,6613197605,3640,3640,3640,3640,0
20241030,171300,6613197605,3640,3640,3640,3640,0
20241030,171200,6613197605,3640,3640,3640,3640,0
20241030,171100,6613197605,3640,3640,3640,3640,0
20241030,171000,6613197605,3640,3640,3640,3640,0
20241030,170900,6613197605,3640,3640,3640,3640,0
20241030,170800,6613197605,3640,3640,3640,3640,0
20241030,170700,6613197605,3640,3640,3640,3640,0
20241030,170600,6613197605,3640,3640,3640,3640,0
20241030,170500,6613197605,3640,3640,3640,3640,0
20241030,170400,6613197605,3640,3640,3640,3640,0
20241030,170300,6613197605,3640,3640,3640,3640,0
20241030,170200,6613197605,3640,3640,3640,3640,0
20241030,170100,6613197605,3640,3640,3640,3640,0
20241030,170000,6613197605,3640,3640,3640,3640,0
20241030,165900,6613197605,3640,3640,3640,3640,0
20241030,165800,6613197605,3640,3640,3640,3640,37213
20241030,165700,6613197605,3640,3640,3640,3640,0
20241030,165600,6613197605,3640,3640,3640,3640,0
20241030,165500,6613197605,3640,3640,3640,3640,0
20241030,165400,6613197605,3640,3640,3640,3640,0
20241030,165300,6613197605,3640,3640,3640,3640,0
20241030,165200,6613197605,3640,3640,3640,3640,0
20241030,165100,6613197605,3640,3640,3640,3640,0
20241030,165000,6613197605,3640,3640,3640,3640,0
20241030,164900,6613197605,3640,3640,3640,3640,0
20241030,164800,6613197605,3640,3640,3640,3640,0
20241030,164700,6613197605,3640,3640,3640,3640,0
20241030,164600,6613197605,3640,3640,3640,3640,0
20241030,164500,6613197605,3640,3640,3640,3640,0
20241030,164400,6613197605,3640,3640,3640,3640,0
20241030,164300,6613197605,3640,3640,3640,3640,0
20241030,164200,6613197605,3640,3640,3640,3640,0
20241030,164100,6613197605,3640,3640,3640,3640,0
20241030,164000,6613197605,3640,3640,3640,3640,0
20241030,163900,6613197605,3640,3640,3640,3640,0
20241030,163800,6613197605,3640,3640,3640,3640,0
20241030,163700,6613197605,3640,3640,3640,3640,0
20241030,163600,6613197605,3640,3640,3640,3640,0
20241030,163500,6613197605,3640,3640,3640,3640,0
20241030,163400,6613197605,3640,3640,3640,3640,0
20241030,163300,6613197605,3640,3640,3640,3640,0
20241030,163200,6613197605,3640,3640,3640,3640,0
20241030,163100,6613197605,3640,3640,3640,3640,0
20241030,163000,6613197605,3640,3640,3640,3640,0
20241030,162900,6613197605,3640,3640,3640,3640,0
20241030,162800,6613197605,3640,3640,3640,3640,37213
20241030,162700,6613197605,3640,3640,3640,3640,0
20241030,162600,6613197605,3640,3640,3640,3640,0
20241030,162500,6613197605,3640,3640,3640,3640,0
20241030,162400,6613197605,3640,3640,3640,3640,0
20241030,162300,6613197605,3640,3640,3640,3640,0
20241030,162200,6613197605,3640,3640,3640,3640,0
20241030,162100,6613197605,3640,3640,3640,3640,0
20241030,162000,6613197605,3640,3640,3640,3640,0
20241030,161900,6613197605,3640,3640,3640,3640,0
20241030,161800,6613197605,3640,3640,3640,3640,0
20241030,161700,6613197605,3640,3640,3640,3640,0
20241030,161600,6613197605,3640,3640,3640,3640,0
20241030,161500,6613197605,3640,3640,3640,3640,0
20241030,161400,6613197605,3640,3640,3640,3640,0
20241030,161300,6613197605,3640,3640,3640,3640,0
20241030,161200,6613197605,3640,3640,3640,3640,0
20241030,161100,6613197605,3640,3640,3640,3640,0
20241030,161000,6613197605,3640,3640,3640,3640,0
20241030,160900,6613197605,3640,3640,3640,3640,0
20241030,160800,6613197605,3640,3640,3640,3640,0
20241030,160700,6613197605,3640,3640,3640,3640,0
20241030,160600,6613197605,3640,3640,3640,3640,0
20241030,160500,6613197605,3640,3640,3640,3640,0
20241030,160400,6613197605,3640,3640,3640,3640,0
20241030,160300,6613197605,3640,3640,3640,3640,0
20241030,160200,6613197605,3640,3640,3640,3640,0
20241030,160100,6613197605,3640,3640,3640,3640,0
20241030,160000,6613197605,3640,3640,3640,3640,0
20241030,155900,6613197605,3640,3640,3640,3640,0
20241030,155800,6613197605,3640,3640,3640,3640,37213
20241030,155700,6613197605,3640,3640,3640,3640,0
20241030,155600,6613197605,3640,3640,3640,3640,0
20241030,155500,6613197605,3640,3640,3640,3640,0
20241030,155400,6613197605,3640,3640,3640,3640,0
20241030,155300,6613197605,3640,3640,3640,3640,0
20241030,155200,6613197605,3640,3640,3640,3640,0
20241030,155100,6613197605,3640,3640,3640,3640,0
20241030,155000,6613197605,3640,3640,3640,3640,0
20241030,154900,6613197605,3640,3640,3640,3640,0
20241030,154800,6613197605,3640,3640,3640,3640,0
20241030,154700,6613197605,3640,3640,3640,3640,0
20241030,154600,6613197605,3640,3640,3640,3640,0
20241030,154500,6613197605,3640,3640,3640,3640,0
20241030,154400,6613197605,3640,3640,3640,3640,0
20241030,154300,6613197605,3640,3640,3640,3640,0
20241030,154200,6613197605,3640,3640,3640,3640,0
20241030,154100,6613197605,3640,3640,3640,3640,0
20241030,154000,6613197605,3640,3640,3640,3640,0
20241030,153900,6613197605,3640,3640,3640,3640,0
20241030,153800,6613197605,3640,3640,3640,3640,0
20241030,153700,6613197605,3640,3640,3640,3640,0
20241030,153600,6613197605,3640,3640,3640,3640,0
20241030,153500,6613197605,3640,3640,3640,3640,0
20241030,153400,6613197605,3640,3640,3640,3640,0
20241030,153300,6613197605,3640,3640,3640,3640,0
20241030,153200,6613197605,3640,3640,3640,3640,0
20241030,153100,6613197605,3640,3640,3640,3640,0
20241030,153000,6613197605,3640,3640,3640,3640,37213
20241030,152900,6477742285,3665,3665,3665,3665,0
20241030,152800,6477742285,3665,3665,3665,3665,0
20241030,152700,6477742285,3665,3665,3665,3665,0
20241030,152600,6477742285,3665,3665,3665,3665,0
20241030,152500,6477742285,3665,3665,3665,3665,0
20241030,152400,6477742285,3665,3665,3665,3665,0
20241030,152300,6477742285,3665,3665,3665,3665,0
20241030,152200,6477742285,3665,3665,3665,3665,0
20241030,152100,6477742285,3665,3665,3665,3665,0
20241030,152000,6477742285,3665,3665,3665,3665,0
20241030,151900,6477742285,3665,3630,3665,3620,28981
20241030,151800,6372472670,3640,3640,3645,3630,16854
20241030,151700,6311233265,3640,3640,3645,3635,6374
20241030,151600,6288034635,3640,3640,3650,3640,13333
20241030,151500,6239473525,3640,3655,3655,3640,12243
20241030,151400,6194807470,3655,3655,3660,3650,3882
20241030,151300,6180619620,3655,3660,3665,3655,4909
20241030,151200,6162668795,3660,3660,3665,3660,2553
20241030,151100,6153323715,3660,3665,3665,3655,3000
20241030,151000,6142346245,3665,3670,3670,3665,4250
20241030,150900,6126763545,3665,3655,3665,3655,7632
20241030,150800,6098842800,3660,3660,3665,3655,5771
20241030,150700,6077728035,3655,3660,3660,3645,4799
20241030,150600,6060218965,3660,3675,3680,3650,24997
20241030,150500,5968578520,3675,3685,3685,3675,4327
20241030,150400,5952662935,3690,3670,3690,3670,2602
20241030,150300,5943102970,3670,3690,3690,3670,10936
20241030,150200,5902874420,3690,3690,3700,3685,13493
20241030,150100,5853046915,3690,3680,3690,3680,11925
20241030,150000,5809085960,3685,3710,3715,3680,47345
20241030,145900,5633980635,3710,3695,3710,3690,44174
20241030,145800,5470491060,3695,3670,3695,3670,26929
20241030,145700,5371235515,3675,3675,3675,3670,2994
20241030,145600,5360233700,3675,3675,3675,3670,575
20241030,145500,5358120600,3675,3680,3680,3660,8906
20241030,145400,5325417010,3675,3680,3685,3670,16586
20241030,145300,5264464880,3680,3680,3680,3675,7352
20241030,145200,5237409620,3680,3670,3680,3670,15169
20241030,145100,5181598980,3665,3655,3670,3655,7349
20241030,145000,5154667380,3655,3655,3660,3650,22772
20241030,144900,5071532995,3655,3665,3665,3655,11734
20241030,144800,5028573720,3670,3670,3680,3670,10195
20241030,144700,4991127790,3670,3675,3680,3660,14099
20241030,144600,4939367360,3675,3655,3675,3655,34733
20241030,144500,4812005635,3655,3660,3660,3655,7782
20241030,144400,4783534545,3665,3670,3670,3655,12738
20241030,144300,4736882135,3665,3640,3670,3640,37473
20241030,144200,4599763055,3650,3650,3650,3645,5164
20241030,144100,4580917555,3650,3645,3650,3640,2738
20241030,144000,4570940265,3645,3645,3650,3645,2563
20241030,143900,4561592395,3650,3650,3655,3650,4075
20241030,143800,4546718375,3650,3640,3650,3640,4854
20241030,143700,4529026855,3635,3645,3645,3635,1374
20241030,143600,4524025955,3645,3640,3645,3640,2137
20241030,143500,4516236840,3640,3645,3655,3635,16300
20241030,143400,4456831045,3655,3635,3655,3635,14625
20241030,143300,4403476720,3635,3635,3635,3630,2265
20241030,143200,4395244945,3635,3635,3635,3630,1308
20241030,143100,4390490390,3635,3635,3635,3635,866
20241030,143000,4387342480,3630,3630,3630,3630,950
20241030,142900,4383893980,3635,3630,3635,3630,827
20241030,142800,4380891965,3630,3645,3645,3630,3447
20241030,142700,4368366775,3645,3625,3645,3625,10077
20241030,142600,4331671200,3625,3625,3630,3620,6174
20241030,142500,4309291945,3625,3630,3630,3625,2006
20241030,142400,4302015975,3625,3625,3635,3625,1806
20241030,142300,4295459980,3625,3630,3630,3625,2447
20241030,142200,4286584100,3635,3635,3635,3630,2246
20241030,142100,4278429135,3635,3630,3635,3630,1019
20241030,142000,4274727615,3630,3645,3645,3630,10696
20241030,141900,4235810615,3645,3635,3645,3635,12655
20241030,141800,4189755255,3635,3635,3640,3630,10462
20241030,141700,4151720600,3635,3620,3635,3620,11321
20241030,141600,4110625580,3620,3620,3620,3620,2455
20241030,141500,4101738480,3620,3615,3620,3615,3743
20241030,141400,4088191220,3615,3615,3615,3615,1
20241030,141300,4088187605,3615,3615,3620,3615,2122
20241030,141200,4080516570,3610,3615,3615,3610,2322
20241030,141100,4072123945,3615,3615,3615,3615,552
20241030,141000,4070128465,3615,3615,3615,3610,890
20241030,140900,4066911715,3615,3610,3615,3610,2857
20241030,140800,4056584845,3610,3600,3610,3600,3767
20241030,140700,4043000435,3600,3600,3600,3600,177
20241030,140600,4042363235,3600,3605,3605,3595,4555
20241030,140500,4025966810,3595,3600,3605,3595,3503
20241030,140400,4013365225,3600,3600,3600,3600,622
20241030,140300,4011126025,3600,3605,3605,3600,5330
20241030,140200,3991926375,3605,3605,3605,3605,1175
20241030,140100,3987690500,3610,3605,3610,3605,2822
20241030,140000,3977513080,3605,3605,3610,3605,834
20241030,135900,3974506315,3605,3605,3605,3605,2299
20241030,135800,3966218420,3610,3605,3610,3605,1220
20241030,135700,3961820195,3605,3610,3610,3605,2293
20241030,135600,3953553415,3610,3605,3615,3605,4851
20241030,135500,3936038355,3600,3610,3610,3600,10472
20241030,135400,3898297960,3605,3610,3610,3605,4896
20241030,135300,3880635800,3615,3620,3620,3615,1633
20241030,135200,3874730300,3620,3620,3625,3615,1465
20241030,135100,3869426995,3620,3620,3620,3615,6051
20241030,135000,3847534610,3620,3625,3625,3620,581
20241030,134900,3845431340,3625,3630,3630,3625,1054
20241030,134800,3841609550,3630,3630,3630,3630,1232
20241030,134700,3837137390,3630,3630,3630,3630,1041
20241030,134600,3833358560,3635,3630,3635,3630,1678
20241030,134500,3827267410,3630,3630,3630,3630,1392
20241030,134400,3822214450,3635,3630,3635,3630,5069
20241030,134300,3803808860,3630,3630,3630,3630,9742
20241030,134200,3768445400,3635,3630,3635,3630,1264
20241030,134100,3763850840,3630,3635,3635,3630,2119
20241030,134000,3756149630,3635,3630,3635,3630,3529
20241030,133900,3743339065,3630,3625,3630,3625,12
20241030,133800,3743295560,3630,3625,3630,3625,459
20241030,133700,3741629865,3630,3630,3635,3625,6531
20241030,133600,3717931735,3630,3630,3635,3630,1915
20241030,133500,3710979430,3630,3630,3635,3625,3589
20241030,133400,3697944665,3635,3625,3635,3625,8151
20241030,133300,3668346845,3625,3625,3630,3625,2455
20241030,133200,3659445515,3620,3615,3620,3615,1905
20241030,133100,3652550065,3610,3615,3615,3610,2485
20241030,133000,3643566845,3605,3605,3610,3605,1529
20241030,132900,3638047215,3600,3610,3615,3600,5816
20241030,132800,3617060070,3600,3600,3600,3600,172
20241030,132700,3616440870,3610,3610,3610,3605,1431
20241030,132600,3611281260,3610,3610,3615,3605,1498
20241030,132500,3605873970,3610,3610,3610,3605,2835
20241030,132400,3595649955,3610,3615,3615,3610,1642
20241030,132300,3589721965,3615,3610,3615,3610,1469
20241030,132200,3584411660,3610,3605,3615,3600,7290
20241030,132100,3558116930,3600,3600,3600,3600,1730
20241030,132000,3551888930,3595,3595,3595,3595,1462
20241030,131900,3546633040,3595,3600,3600,3595,961
20241030,131800,3543178235,3595,3595,3600,3595,6335
20241030,131700,3520379040,3600,3595,3600,3595,2402
20241030,131600,3511741795,3600,3595,3605,3595,6608
20241030,131500,3487952935,3605,3600,3605,3595,5824
20241030,131400,3467011735,3600,3605,3605,3600,618
20241030,131300,3464785435,3605,3600,3605,3600,6674
20241030,131200,3440750240,3600,3600,3605,3600,2801
20241030,131100,3430666135,3600,3605,3605,3600,1267
20241030,131000,3426098880,3610,3605,3610,3605,734
20241030,130900,3423452805,3610,3610,3610,3610,1338
20241030,130800,3418622625,3610,3610,3615,3600,4286
20241030,130700,3403168415,3610,3610,3610,3605,3557
20241030,130600,3390340760,3615,3605,3615,3605,10361
20241030,130500,3352950050,3605,3625,3625,3605,7111
20241030,130400,3327255705,3620,3625,3625,3620,2736
20241030,130300,3317338175,3620,3615,3625,3615,6048
20241030,130200,3295446570,3620,3620,3620,3620,2194
20241030,130100,3287504290,3620,3620,3620,3620,444
20241030,130000,3285897010,3620,3625,3625,3620,1931
20241030,125900,3278906580,3625,3625,3625,3625,1027
20241030,125800,3275183705,3625,3625,3625,3620,3886
20241030,125700,3261097375,3630,3630,3630,3625,3323
20241030,125600,3249051490,3630,3625,3630,3625,4308
20241030,125500,3233414855,3630,3630,3630,3630,3596
20241030,125400,3220361375,3630,3640,3640,3630,4386
20241030,125300,3204432090,3640,3630,3640,3630,10831
20241030,125200,3165078365,3635,3625,3635,3625,1655
20241030,125100,3159070730,3625,3625,3635,3625,4521
20241030,125000,3142665015,3630,3630,3630,3625,8576
20241030,124900,3111554135,3630,3630,3630,3625,4660
20241030,124800,3094640860,3625,3620,3635,3620,15086
20241030,124700,3039916310,3620,3625,3625,3620,1391
20241030,124600,3034875175,3625,3620,3625,3615,7127
20241030,124500,3009072960,3620,3615,3620,3615,8212
20241030,124400,2979368710,3615,3615,3615,3615,2812
20241030,124300,2969203330,3615,3615,3615,3615,867
20241030,124200,2966069125,3615,3615,3615,3610,2918
20241030,124100,2955521050,3615,3610,3620,3610,7636
20241030,124000,2927918725,3615,3590,3615,3590,16063
20241030,123900,2870012290,3590,3590,3590,3590,148
20241030,123800,2869480970,3590,3590,3590,3590,2797
20241030,123700,2859439740,3590,3595,3595,3590,1170
20241030,123600,2855234480,3600,3600,3600,3595,3708
20241030,123500,2841888915,3600,3605,3605,3600,1048
20241030,123400,2838115985,3605,3605,3605,3605,8588
20241030,123300,2807156245,3600,3590,3600,3590,25152
20241030,123200,2716716035,3590,3585,3590,3585,556
20241030,123100,2714720500,3585,3590,3590,3585,3563
20241030,123000,2701931960,3585,3590,3590,3585,3951
20241030,122900,2687747875,3585,3590,3590,3585,321
20241030,122800,2686596785,3585,3590,3590,3585,852
20241030,122700,2683542355,3585,3580,3590,3575,16596
20241030,122600,2624099850,3580,3580,3580,3580,496
20241030,122500,2622324170,3580,3580,3580,3580,909
20241030,122400,2619069950,3580,3580,3580,3580,286
20241030,122300,2618046070,3580,3580,3580,3580,2195
20241030,122200,2610187970,3580,3585,3585,3580,959
20241030,122100,2606753975,3585,3585,3590,3585,4903
20241030,122000,2589173845,3585,3585,3585,3585,1129
20241030,121900,2585126380,3580,3580,3580,3580,1685
20241030,121800,2579094080,3585,3585,3585,3585,302
20241030,121700,2578011410,3585,3585,3585,3585,1161
20241030,121600,2573849225,3585,3575,3585,3575,428
20241030,121500,2572316570,3575,3580,3580,3575,675
20241030,121400,2569900110,3580,3580,3580,3580,151
20241030,121300,2569359530,3580,3580,3580,3580,0
20241030,121200,2569359530,3580,3580,3580,3580,99
20241030,121100,2569005110,3585,3580,3585,3580,3943
20241030,121000,2554883405,3575,3570,3575,3570,331
20241030,120900,2553700115,3570,3565,3570,3565,545
20241030,120800,2551756840,3565,3565,3565,3565,101
20241030,120700,2551396775,3565,3565,3565,3565,2756
20241030,120600,2541571635,3565,3560,3565,3560,2357
20241030,120500,2533172870,3565,3565,3565,3565,2170
20241030,120400,2525436820,3565,3565,3565,3565,186
20241030,120300,2524773730,3570,3570,3570,3570,1324
20241030,120200,2520047050,3570,3570,3570,3570,762
20241030,120100,2517326710,3570,3565,3570,3565,2755
20241030,120000,2507502330,3570,3570,3570,3570,0
20241030,115900,2507502330,3570,3570,3570,3565,2461
20241030,115800,2498726735,3570,3570,3570,3570,22
20241030,115700,2498648195,3570,3570,3570,3570,39
20241030,115600,2498508965,3570,3570,3570,3570,147
20241030,115500,2497984175,3570,3570,3570,3570,1857
20241030,115400,2491354685,3570,3570,3570,3570,2000
20241030,115300,2484214685,3565,3565,3565,3565,2
20241030,115200,2484207555,3565,3565,3565,3565,1000
20241030,115100,2480642555,3565,3565,3570,3560,12020
20241030,115000,2437810360,3565,3565,3565,3565,2459
20241030,114900,2429044025,3565,3565,3565,3565,410
20241030,114800,2427582375,3565,3570,3570,3565,2402
20241030,114700,2419008930,3570,3570,3570,3570,0
20241030,114600,2419008930,3570,3570,3570,3570,5
20241030,114500,2418991080,3565,3565,3565,3565,1
20241030,114400,2418987515,3570,3570,3570,3570,0
20241030,114300,2418987515,3570,3565,3570,3565,10
20241030,114200,2418951860,3565,3565,3565,3565,197
20241030,114100,2418249555,3560,3565,3565,3560,746
20241030,114000,2415590080,3565,3565,3565,3560,1189
20241030,113900,2411352595,3560,3565,3565,3560,1407
20241030,113800,2406336770,3565,3565,3565,3565,1216
20241030,113700,2402001730,3565,3570,3570,3565,945
20241030,113600,2398630250,3575,3575,3575,3575,15
20241030,113500,2398576625,3570,3570,3570,3570,1
20241030,113400,2398573055,3575,3575,3575,3575,371
20241030,113300,2397246730,3575,3575,3575,3575,20
20241030,113200,2397175230,3575,3565,3575,3565,241
20241030,113100,2396315030,3575,3570,3575,3565,10059
20241030,113000,2360434050,3575,3575,3575,3565,3542
20241030,112900,2347782620,3575,3580,3580,3575,2503
20241030,112800,2338826890,3580,3585,3585,3580,3930
20241030,112700,2324747420,3580,3590,3590,3580,22383
20241030,112600,2244501835,3590,3590,3590,3590,135
20241030,112500,2244017185,3590,3590,3595,3590,1185
20241030,112400,2239763025,3590,3595,3595,3590,2762
20241030,112300,2229843805,3595,3595,3595,3590,141
20241030,112200,2229337010,3595,3595,3595,3595,2
20241030,112100,2229329820,3590,3590,3590,3590,1433
20241030,112000,2224185350,3585,3590,3595,3585,2460
20241030,111900,2215354360,3590,3590,3590,3590,3978
20241030,111800,2201073340,3590,3590,3590,3590,1205
20241030,111700,2196747390,3595,3595,3595,3590,2596
20241030,111600,2187425315,3595,3590,3595,3590,150
20241030,111500,2186886165,3595,3585,3595,3585,10948
20241030,111400,2147582865,3585,3585,3585,3585,200
20241030,111300,2146865865,3585,3570,3585,3570,6342
20241030,111200,2124184745,3570,3570,3570,3570,3702
20241030,111100,2110968605,3560,3565,3570,3560,5800
20241030,111000,2090313795,3565,3565,3565,3565,400
20241030,110900,2088887795,3570,3565,3570,3565,101
20241030,110800,2088527725,3565,3565,3565,3565,200
20241030,110700,2087814725,3570,3570,3570,3570,123
20241030,110600,2087375615,3570,3565,3570,3565,61
20241030,110500,2087158105,3570,3570,3570,3560,2205
20241030,110400,2079300290,3560,3560,3565,3560,4062
20241030,110300,2064829015,3560,3560,3565,3555,5144
20241030,110200,2046531185,3565,3565,3565,3565,4
20241030,110100,2046516925,3565,3570,3570,3560,8573
20241030,110000,2015974945,3570,3565,3570,3565,1054
20241030,105900,2012214665,3565,3570,3570,3565,1820
20241030,105800,2005718295,3570,3570,3570,3570,7435
20241030,105700,1979175345,3565,3570,3570,3565,1514
20241030,105600,1973775620,3570,3570,3575,3570,2073
20241030,105500,1966368995,3565,3570,3575,3565,8542
20241030,105400,1935883145,3570,3580,3580,3570,3435
20241030,105300,1923607105,3580,3560,3580,3560,6265
20241030,105200,1901242625,3575,3570,3575,3560,7548
20241030,105100,1874346430,3575,3575,3575,3575,92
20241030,105000,1874017530,3580,3580,3580,3580,404
20241030,104900,1872571210,3575,3570,3575,3570,140
20241030,104800,1872071260,3575,3570,3580,3570,124
20241030,104700,1871627960,3575,3570,3575,3570,125
20241030,104600,1871181585,3575,3565,3575,3565,1672
20241030,104500,1865210185,3565,3570,3570,3565,2045
20241030,104400,1857914945,3570,3575,3575,3570,160
20241030,104300,1857343540,3575,3580,3585,3575,1620
20241030,104200,1851551750,3580,3580,3580,3580,2744
20241030,104100,1841728230,3580,3575,3580,3575,13
20241030,104000,1841681740,3575,3575,3575,3575,170
20241030,103900,1841073990,3575,3580,3580,3575,1241
20241030,103800,1836634840,3580,3580,3585,3580,591
20241030,103700,1834519050,3580,3580,3580,3580,5
20241030,103600,1834501150,3580,3580,3585,3580,5580
20241030,103500,1814524745,3570,3575,3575,3570,6770
20241030,103400,1790352350,3575,3580,3580,3575,5594
20241030,103300,1770348690,3585,3585,3590,3585,1268
20241030,103200,1765802900,3580,3580,3580,3580,5670
20241030,103100,1745504300,3585,3585,3585,3580,11
20241030,103000,1745464870,3580,3580,3585,3580,4890
20241030,102900,1727938005,3575,3585,3585,3575,6901
20241030,102800,1703211700,3585,3590,3590,3585,2636
20241030,102700,1693752520,3590,3590,3590,3590,2045
20241030,102600,1686410970,3590,3590,3595,3590,1396
20241030,102500,1681396800,3590,3590,3590,3590,2197
20241030,102400,1673509570,3590,3585,3595,3585,2240
20241030,102300,1665473910,3590,3580,3590,3580,1667
20241030,102200,1659503195,3580,3585,3585,3580,1871
20241030,102100,1652802515,3585,3575,3590,3575,1670
20241030,102000,1646821700,3575,3590,3590,3575,4400
20241030,101900,1631075795,3585,3590,3590,3585,5753
20241030,101800,1610430635,3590,3605,3605,3590,13851
20241030,101700,1560557645,3605,3605,3610,3605,1136
20241030,101600,1556457835,3605,3605,3610,3605,2390
20241030,101500,1547837870,3605,3605,3605,3600,5051
20241030,101400,1529630265,3605,3610,3610,3605,2725
20241030,101300,1519795610,3615,3605,3615,3605,7640
20241030,101200,1492241175,3610,3615,3615,3610,12959
20241030,101100,1445442845,3610,3605,3610,3600,13733
20241030,101000,1395886960,3605,3595,3605,3595,5147
20241030,100900,1377338225,3595,3595,3595,3590,292
20241030,100800,1376288555,3595,3595,3600,3590,5173
20241030,100700,1357706695,3600,3610,3615,3600,31733
20241030,100600,1243196290,3605,3590,3610,3585,18554
20241030,100500,1176321045,3590,3580,3590,3575,10447
20241030,100400,1138903085,3580,3575,3585,3575,1247
20241030,100300,1134441335,3575,3580,3580,3575,1443
20241030,100200,1129282580,3580,3580,3585,3580,4232
20241030,100100,1114130735,3580,3585,3590,3580,5069
20241030,100000,1095978150,3585,3595,3595,3580,5819
20241030,095900,1075118430,3590,3580,3600,3580,13598
20241030,095800,1026287975,3575,3570,3580,3570,4654
20241030,095700,1009651665,3570,3570,3570,3570,831
20241030,095600,1006684995,3565,3570,3575,3565,3977
20241030,095500,992493150,3570,3570,3575,3560,9298
20241030,095400,959310130,3570,3560,3570,3560,9082
20241030,095300,926938790,3560,3550,3560,3550,7159
20241030,095200,901502035,3555,3555,3555,3550,1532
20241030,095100,896055925,3555,3540,3555,3540,5789
20241030,095000,875528285,3540,3545,3545,3540,2611
20241030,094900,866285315,3545,3545,3545,3540,4077
20241030,094800,851841535,3545,3550,3550,3545,4533
20241030,094700,835769085,3550,3545,3550,3545,1532
20241030,094600,830334080,3545,3545,3550,3540,212
20241030,094500,829582530,3540,3550,3550,3540,1019
20241030,094400,825970590,3550,3545,3550,3540,1920
20241030,094300,819164400,3545,3550,3555,3545,1555
20241030,094200,813651030,3555,3550,3555,3550,533
20241030,094100,811758525,3550,3540,3550,3540,2080
20241030,094000,804386530,3540,3540,3545,3535,1015
20241030,093900,800793785,3545,3535,3545,3530,13044
20241030,093800,754677930,3545,3545,3550,3540,8431
20241030,093700,724818620,3545,3550,3560,3545,6165
20241030,093600,702931710,3550,3570,3570,3550,6981
20241030,093500,678084790,3565,3565,3565,3560,6492
20241030,093400,654943365,3565,3560,3565,3560,2514
20241030,093300,645992620,3560,3560,3565,3555,2427
20241030,093200,637352135,3555,3550,3570,3545,11987
20241030,093100,594711675,3560,3535,3575,3535,10335
20241030,093000,558053165,3530,3535,3535,3530,907
20241030,092900,554851405,3525,3520,3535,3520,4784
20241030,092800,537968410,3535,3520,3535,3520,1154
20241030,092700,533897895,3525,3525,3525,3525,2544
20241030,092600,524930295,3535,3530,3540,3530,1214
20241030,092500,520641760,3540,3520,3540,3520,6146
20241030,092400,498986105,3525,3530,3530,3520,1582
20241030,092300,493417250,3525,3535,3535,3520,13151
20241030,092200,447004755,3530,3535,3540,3530,3844
20241030,092100,433425350,3535,3530,3535,3530,1279
20241030,092000,428905950,3535,3530,3535,3530,622
20241030,091900,426709685,3530,3530,3535,3530,4730
20241030,091800,410012780,3530,3535,3535,3525,2760
20241030,091700,400270085,3530,3530,3535,3530,527
20241030,091600,398409770,3535,3535,3535,3530,1998
20241030,091500,391349825,3535,3530,3535,3530,1063
20241030,091400,387596930,3530,3530,3535,3530,2148
20241030,091300,380006625,3535,3530,3535,3530,1610
20241030,091200,374323295,3530,3525,3535,3525,3757
20241030,091100,361064805,3525,3520,3530,3520,1723
20241030,091000,354993345,3535,3530,3535,3515,8438
20241030,090900,325270370,3535,3535,3535,3530,3554
20241030,090800,312713235,3525,3540,3540,3520,6815
20241030,090700,288663240,3540,3535,3545,3535,6209
20241030,090600,266699365,3530,3520,3535,3520,7422
20241030,090500,240538065,3520,3520,3520,3515,6601
20241030,090400,217313190,3520,3530,3530,3520,5376
20241030,090300,198373690,3520,3525,3530,3515,16575
20241030,090200,140030800,3525,3540,3540,3525,11203
20241030,090100,100474240,3540,3545,3545,3540,1766
20241030,090000,94222100,3535,3525,3550,3525,20237