KissMeData/101390/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201300,1587012150,3425,3425,3425,3425,1757
20241030,201200,1587012150,3425,3425,3425,3425,0
20241030,201100,1587012150,3425,3425,3425,3425,0
20241030,201000,1587012150,3425,3425,3425,3425,0
20241030,200900,1587012150,3425,3425,3425,3425,0
20241030,200800,1587012150,3425,3425,3425,3425,0
20241030,200700,1587012150,3425,3425,3425,3425,0
20241030,200600,1587012150,3425,3425,3425,3425,0
20241030,200500,1587012150,3425,3425,3425,3425,0
20241030,200400,1587012150,3425,3425,3425,3425,0
20241030,200300,1587012150,3425,3425,3425,3425,0
20241030,200200,1587012150,3425,3425,3425,3425,0
20241030,200100,1587012150,3425,3425,3425,3425,0
20241030,200000,1587012150,3425,3425,3425,3425,0
20241030,195900,1587012150,3425,3425,3425,3425,0
20241030,195800,1587012150,3425,3425,3425,3425,0
20241030,195700,1587012150,3425,3425,3425,3425,0
20241030,195600,1587012150,3425,3425,3425,3425,0
20241030,195500,1587012150,3425,3425,3425,3425,0
20241030,195400,1587012150,3425,3425,3425,3425,0
20241030,195300,1587012150,3425,3425,3425,3425,0
20241030,195200,1587012150,3425,3425,3425,3425,0
20241030,195100,1587012150,3425,3425,3425,3425,0
20241030,195000,1587012150,3425,3425,3425,3425,0
20241030,194900,1587012150,3425,3425,3425,3425,0
20241030,194800,1587012150,3425,3425,3425,3425,0
20241030,194700,1587012150,3425,3425,3425,3425,0
20241030,194600,1587012150,3425,3425,3425,3425,0
20241030,194500,1587012150,3425,3425,3425,3425,0
20241030,194400,1587012150,3425,3425,3425,3425,0
20241030,194300,1587012150,3425,3425,3425,3425,1757
20241030,194200,1587012150,3425,3425,3425,3425,0
20241030,194100,1587012150,3425,3425,3425,3425,0
20241030,194000,1587012150,3425,3425,3425,3425,0
20241030,193900,1587012150,3425,3425,3425,3425,0
20241030,193800,1587012150,3425,3425,3425,3425,0
20241030,193700,1587012150,3425,3425,3425,3425,0
20241030,193600,1587012150,3425,3425,3425,3425,0
20241030,193500,1587012150,3425,3425,3425,3425,0
20241030,193400,1587012150,3425,3425,3425,3425,0
20241030,193300,1587012150,3425,3425,3425,3425,0
20241030,193200,1587012150,3425,3425,3425,3425,0
20241030,193100,1587012150,3425,3425,3425,3425,0
20241030,193000,1587012150,3425,3425,3425,3425,0
20241030,192900,1587012150,3425,3425,3425,3425,0
20241030,192800,1587012150,3425,3425,3425,3425,0
20241030,192700,1587012150,3425,3425,3425,3425,0
20241030,192600,1587012150,3425,3425,3425,3425,0
20241030,192500,1587012150,3425,3425,3425,3425,0
20241030,192400,1587012150,3425,3425,3425,3425,0
20241030,192300,1587012150,3425,3425,3425,3425,0
20241030,192200,1587012150,3425,3425,3425,3425,0
20241030,192100,1587012150,3425,3425,3425,3425,0
20241030,192000,1587012150,3425,3425,3425,3425,0
20241030,191900,1587012150,3425,3425,3425,3425,0
20241030,191800,1587012150,3425,3425,3425,3425,0
20241030,191700,1587012150,3425,3425,3425,3425,0
20241030,191600,1587012150,3425,3425,3425,3425,0
20241030,191500,1587012150,3425,3425,3425,3425,0
20241030,191400,1587012150,3425,3425,3425,3425,0
20241030,191300,1587012150,3425,3425,3425,3425,1757
20241030,191200,1587012150,3425,3425,3425,3425,0
20241030,191100,1587012150,3425,3425,3425,3425,0
20241030,191000,1587012150,3425,3425,3425,3425,0
20241030,190900,1587012150,3425,3425,3425,3425,0
20241030,190800,1587012150,3425,3425,3425,3425,0
20241030,190700,1587012150,3425,3425,3425,3425,0
20241030,190600,1587012150,3425,3425,3425,3425,0
20241030,190500,1587012150,3425,3425,3425,3425,0
20241030,190400,1587012150,3425,3425,3425,3425,0
20241030,190300,1587012150,3425,3425,3425,3425,0
20241030,190200,1587012150,3425,3425,3425,3425,0
20241030,190100,1587012150,3425,3425,3425,3425,0
20241030,190000,1587012150,3425,3425,3425,3425,0
20241030,185900,1587012150,3425,3425,3425,3425,0
20241030,185800,1587012150,3425,3425,3425,3425,0
20241030,185700,1587012150,3425,3425,3425,3425,0
20241030,185600,1587012150,3425,3425,3425,3425,0
20241030,185500,1587012150,3425,3425,3425,3425,0
20241030,185400,1587012150,3425,3425,3425,3425,0
20241030,185300,1587012150,3425,3425,3425,3425,0
20241030,185200,1587012150,3425,3425,3425,3425,0
20241030,185100,1587012150,3425,3425,3425,3425,0
20241030,185000,1587012150,3425,3425,3425,3425,0
20241030,184900,1587012150,3425,3425,3425,3425,0
20241030,184800,1587012150,3425,3425,3425,3425,0
20241030,184700,1587012150,3425,3425,3425,3425,0
20241030,184600,1587012150,3425,3425,3425,3425,0
20241030,184500,1587012150,3425,3425,3425,3425,0
20241030,184400,1587012150,3425,3425,3425,3425,0
20241030,184300,1587012150,3425,3425,3425,3425,1757
20241030,184200,1587012150,3425,3425,3425,3425,0
20241030,184100,1587012150,3425,3425,3425,3425,0
20241030,184000,1587012150,3425,3425,3425,3425,0
20241030,183900,1587012150,3425,3425,3425,3425,0
20241030,183800,1587012150,3425,3425,3425,3425,0
20241030,183700,1587012150,3425,3425,3425,3425,0
20241030,183600,1587012150,3425,3425,3425,3425,0
20241030,183500,1587012150,3425,3425,3425,3425,0
20241030,183400,1587012150,3425,3425,3425,3425,0
20241030,183300,1587012150,3425,3425,3425,3425,0
20241030,183200,1587012150,3425,3425,3425,3425,0
20241030,183100,1587012150,3425,3425,3425,3425,0
20241030,183000,1587012150,3425,3425,3425,3425,0
20241030,182900,1587012150,3425,3425,3425,3425,0
20241030,182800,1587012150,3425,3425,3425,3425,0
20241030,182700,1587012150,3425,3425,3425,3425,0
20241030,182600,1587012150,3425,3425,3425,3425,0
20241030,182500,1587012150,3425,3425,3425,3425,0
20241030,182400,1587012150,3425,3425,3425,3425,0
20241030,182300,1587012150,3425,3425,3425,3425,0
20241030,182200,1587012150,3425,3425,3425,3425,0
20241030,182100,1587012150,3425,3425,3425,3425,0
20241030,182000,1587012150,3425,3425,3425,3425,0
20241030,181900,1587012150,3425,3425,3425,3425,0
20241030,181800,1587012150,3425,3425,3425,3425,0
20241030,181700,1587012150,3425,3425,3425,3425,0
20241030,181600,1587012150,3425,3425,3425,3425,0
20241030,181500,1587012150,3425,3425,3425,3425,0
20241030,181400,1587012150,3425,3425,3425,3425,0
20241030,181300,1587012150,3425,3425,3425,3425,1757
20241030,181200,1587012150,3425,3425,3425,3425,0
20241030,181100,1587012150,3425,3425,3425,3425,0
20241030,181000,1587012150,3425,3425,3425,3425,0
20241030,180900,1587012150,3425,3425,3425,3425,0
20241030,180800,1587012150,3425,3425,3425,3425,0
20241030,180700,1587012150,3425,3425,3425,3425,0
20241030,180600,1587012150,3425,3425,3425,3425,0
20241030,180500,1587012150,3425,3425,3425,3425,0
20241030,180400,1587012150,3425,3425,3425,3425,0
20241030,180300,1587012150,3425,3425,3425,3425,0
20241030,180200,1587012150,3425,3425,3425,3425,0
20241030,180100,1587012150,3425,3425,3425,3425,0
20241030,180000,1587012150,3425,3425,3425,3425,0
20241030,175900,1587012150,3425,3425,3425,3425,0
20241030,175800,1587012150,3425,3425,3425,3425,0
20241030,175700,1587012150,3425,3425,3425,3425,0
20241030,175600,1587012150,3425,3425,3425,3425,0
20241030,175500,1587012150,3425,3425,3425,3425,0
20241030,175400,1587012150,3425,3425,3425,3425,0
20241030,175300,1587012150,3425,3425,3425,3425,0
20241030,175200,1587012150,3425,3425,3425,3425,0
20241030,175100,1587012150,3425,3425,3425,3425,0
20241030,175000,1587012150,3425,3425,3425,3425,0
20241030,174900,1587012150,3425,3425,3425,3425,0
20241030,174800,1587012150,3425,3425,3425,3425,0
20241030,174700,1587012150,3425,3425,3425,3425,0
20241030,174600,1587012150,3425,3425,3425,3425,0
20241030,174500,1587012150,3425,3425,3425,3425,0
20241030,174400,1587012150,3425,3425,3425,3425,0
20241030,174300,1587012150,3425,3425,3425,3425,1757
20241030,174200,1587012150,3425,3425,3425,3425,0
20241030,174100,1587012150,3425,3425,3425,3425,0
20241030,174000,1587012150,3425,3425,3425,3425,0
20241030,173900,1587012150,3425,3425,3425,3425,0
20241030,173800,1587012150,3425,3425,3425,3425,0
20241030,173700,1587012150,3425,3425,3425,3425,0
20241030,173600,1587012150,3425,3425,3425,3425,0
20241030,173500,1587012150,3425,3425,3425,3425,0
20241030,173400,1587012150,3425,3425,3425,3425,0
20241030,173300,1587012150,3425,3425,3425,3425,0
20241030,173200,1587012150,3425,3425,3425,3425,0
20241030,173100,1587012150,3425,3425,3425,3425,0
20241030,173000,1587012150,3425,3425,3425,3425,0
20241030,172900,1587012150,3425,3425,3425,3425,0
20241030,172800,1587012150,3425,3425,3425,3425,0
20241030,172700,1587012150,3425,3425,3425,3425,0
20241030,172600,1587012150,3425,3425,3425,3425,0
20241030,172500,1587012150,3425,3425,3425,3425,0
20241030,172400,1587012150,3425,3425,3425,3425,0
20241030,172300,1587012150,3425,3425,3425,3425,0
20241030,172200,1587012150,3425,3425,3425,3425,0
20241030,172100,1587012150,3425,3425,3425,3425,0
20241030,172000,1587012150,3425,3425,3425,3425,0
20241030,171900,1587012150,3425,3425,3425,3425,0
20241030,171800,1587012150,3425,3425,3425,3425,0
20241030,171700,1587012150,3425,3425,3425,3425,0
20241030,171600,1587012150,3425,3425,3425,3425,0
20241030,171500,1587012150,3425,3425,3425,3425,0
20241030,171400,1587012150,3425,3425,3425,3425,0
20241030,171300,1587012150,3425,3425,3425,3425,1757
20241030,171200,1587012150,3425,3425,3425,3425,0
20241030,171100,1587012150,3425,3425,3425,3425,0
20241030,171000,1587012150,3425,3425,3425,3425,0
20241030,170900,1587012150,3425,3425,3425,3425,0
20241030,170800,1587012150,3425,3425,3425,3425,0
20241030,170700,1587012150,3425,3425,3425,3425,0
20241030,170600,1587012150,3425,3425,3425,3425,0
20241030,170500,1587012150,3425,3425,3425,3425,0
20241030,170400,1587012150,3425,3425,3425,3425,0
20241030,170300,1587012150,3425,3425,3425,3425,0
20241030,170200,1587012150,3425,3425,3425,3425,0
20241030,170100,1587012150,3425,3425,3425,3425,0
20241030,170000,1587012150,3425,3425,3425,3425,0
20241030,165900,1587012150,3425,3425,3425,3425,0
20241030,165800,1587012150,3425,3425,3425,3425,0
20241030,165700,1587012150,3425,3425,3425,3425,0
20241030,165600,1587012150,3425,3425,3425,3425,0
20241030,165500,1587012150,3425,3425,3425,3425,0
20241030,165400,1587012150,3425,3425,3425,3425,0
20241030,165300,1587012150,3425,3425,3425,3425,0
20241030,165200,1587012150,3425,3425,3425,3425,0
20241030,165100,1587012150,3425,3425,3425,3425,0
20241030,165000,1587012150,3425,3425,3425,3425,0
20241030,164900,1587012150,3425,3425,3425,3425,0
20241030,164800,1587012150,3425,3425,3425,3425,0
20241030,164700,1587012150,3425,3425,3425,3425,0
20241030,164600,1587012150,3425,3425,3425,3425,0
20241030,164500,1587012150,3425,3425,3425,3425,0
20241030,164400,1587012150,3425,3425,3425,3425,0
20241030,164300,1587012150,3425,3425,3425,3425,1757
20241030,164200,1587012150,3425,3425,3425,3425,0
20241030,164100,1587012150,3425,3425,3425,3425,0
20241030,164000,1587012150,3425,3425,3425,3425,0
20241030,163900,1587012150,3425,3425,3425,3425,0
20241030,163800,1587012150,3425,3425,3425,3425,0
20241030,163700,1587012150,3425,3425,3425,3425,0
20241030,163600,1587012150,3425,3425,3425,3425,0
20241030,163500,1587012150,3425,3425,3425,3425,0
20241030,163400,1587012150,3425,3425,3425,3425,0
20241030,163300,1587012150,3425,3425,3425,3425,0
20241030,163200,1587012150,3425,3425,3425,3425,0
20241030,163100,1587012150,3425,3425,3425,3425,0
20241030,163000,1587012150,3425,3425,3425,3425,0
20241030,162900,1587012150,3425,3425,3425,3425,0
20241030,162800,1587012150,3425,3425,3425,3425,0
20241030,162700,1587012150,3425,3425,3425,3425,0
20241030,162600,1587012150,3425,3425,3425,3425,0
20241030,162500,1587012150,3425,3425,3425,3425,0
20241030,162400,1587012150,3425,3425,3425,3425,0
20241030,162300,1587012150,3425,3425,3425,3425,0
20241030,162200,1587012150,3425,3425,3425,3425,0
20241030,162100,1587012150,3425,3425,3425,3425,0
20241030,162000,1587012150,3425,3425,3425,3425,0
20241030,161900,1587012150,3425,3425,3425,3425,0
20241030,161800,1587012150,3425,3425,3425,3425,0
20241030,161700,1587012150,3425,3425,3425,3425,0
20241030,161600,1587012150,3425,3425,3425,3425,0
20241030,161500,1587012150,3425,3425,3425,3425,0
20241030,161400,1587012150,3425,3425,3425,3425,0
20241030,161300,1587012150,3425,3425,3425,3425,1757
20241030,161200,1587012150,3425,3425,3425,3425,0
20241030,161100,1587012150,3425,3425,3425,3425,0
20241030,161000,1587012150,3425,3425,3425,3425,0
20241030,160900,1587012150,3425,3425,3425,3425,0
20241030,160800,1587012150,3425,3425,3425,3425,0
20241030,160700,1587012150,3425,3425,3425,3425,0
20241030,160600,1587012150,3425,3425,3425,3425,0
20241030,160500,1587012150,3425,3425,3425,3425,0
20241030,160400,1587012150,3425,3425,3425,3425,0
20241030,160300,1587012150,3425,3425,3425,3425,0
20241030,160200,1587012150,3425,3425,3425,3425,0
20241030,160100,1587012150,3425,3425,3425,3425,0
20241030,160000,1587012150,3425,3425,3425,3425,0
20241030,155900,1587012150,3425,3425,3425,3425,0
20241030,155800,1587012150,3425,3425,3425,3425,0
20241030,155700,1587012150,3425,3425,3425,3425,0
20241030,155600,1587012150,3425,3425,3425,3425,0
20241030,155500,1587012150,3425,3425,3425,3425,0
20241030,155400,1587012150,3425,3425,3425,3425,0
20241030,155300,1587012150,3425,3425,3425,3425,0
20241030,155200,1587012150,3425,3425,3425,3425,0
20241030,155100,1587012150,3425,3425,3425,3425,0
20241030,155000,1587012150,3425,3425,3425,3425,0
20241030,154900,1587012150,3425,3425,3425,3425,0
20241030,154800,1587012150,3425,3425,3425,3425,0
20241030,154700,1587012150,3425,3425,3425,3425,0
20241030,154600,1587012150,3425,3425,3425,3425,0
20241030,154500,1587012150,3425,3425,3425,3425,0
20241030,154400,1587012150,3425,3425,3425,3425,0
20241030,154300,1587012150,3425,3425,3425,3425,1757
20241030,154200,1587012150,3425,3425,3425,3425,0
20241030,154100,1587012150,3425,3425,3425,3425,0
20241030,154000,1587012150,3425,3425,3425,3425,0
20241030,153900,1587012150,3425,3425,3425,3425,0
20241030,153800,1587012150,3425,3425,3425,3425,0
20241030,153700,1587012150,3425,3425,3425,3425,0
20241030,153600,1587012150,3425,3425,3425,3425,0
20241030,153500,1587012150,3425,3425,3425,3425,0
20241030,153400,1587012150,3425,3425,3425,3425,0
20241030,153300,1587012150,3425,3425,3425,3425,0
20241030,153200,1587012150,3425,3425,3425,3425,0
20241030,153100,1587012150,3425,3425,3425,3425,0
20241030,153000,1587012150,3425,3425,3425,3425,1757
20241030,152900,1580994425,3375,3375,3375,3375,0
20241030,152800,1580994425,3375,3375,3375,3375,0
20241030,152700,1580994425,3375,3375,3375,3375,0
20241030,152600,1580994425,3375,3375,3375,3375,0
20241030,152500,1580994425,3375,3375,3375,3375,0
20241030,152400,1580994425,3375,3375,3375,3375,0
20241030,152300,1580994425,3375,3375,3375,3375,0
20241030,152200,1580994425,3375,3375,3375,3375,0
20241030,152100,1580994425,3375,3375,3375,3375,0
20241030,152000,1580994425,3375,3375,3375,3375,0
20241030,151900,1580994425,3375,3390,3395,3375,1142
20241030,151800,1577121515,3380,3380,3390,3375,125
20241030,151700,1576699125,3375,3380,3395,3375,556
20241030,151600,1574820705,3380,3380,3380,3380,1
20241030,151500,1574817325,3370,3370,3395,3370,239
20241030,151400,1574005995,3390,3390,3390,3390,191
20241030,151300,1573358505,3365,3385,3395,3365,112
20241030,151200,1572978790,3365,3380,3385,3365,208
20241030,151100,1572274775,3365,3370,3370,3365,70
20241030,151000,1572039075,3375,3375,3380,3375,215
20241030,150900,1571313150,3365,3365,3365,3365,5
20241030,150800,1571296325,3365,3355,3375,3355,961
20241030,150700,1568060340,3350,3350,3350,3350,0
20241030,150600,1568060340,3350,3360,3360,3350,45
20241030,150500,1567909150,3360,3360,3360,3360,0
20241030,150400,1567909150,3360,3360,3360,3360,256
20241030,150300,1567048990,3350,3350,3350,3350,5
20241030,150200,1567032240,3350,3360,3360,3350,2
20241030,150100,1567025530,3350,3350,3350,3350,0
20241030,150000,1567025530,3350,3360,3360,3350,12
20241030,145900,1566985320,3345,3355,3355,3345,29
20241030,145800,1566888045,3345,3345,3345,3345,0
20241030,145700,1566888045,3345,3345,3345,3345,0
20241030,145600,1566888045,3345,3350,3360,3345,102
20241030,145500,1566545555,3355,3350,3355,3350,2
20241030,145400,1566538850,3340,3340,3340,3340,0
20241030,145300,1566538850,3340,3340,3340,3340,0
20241030,145200,1566538850,3340,3340,3340,3340,0
20241030,145100,1566538850,3340,3345,3345,3340,35
20241030,145000,1566421780,3335,3335,3335,3335,0
20241030,144900,1566421780,3335,3335,3350,3335,86
20241030,144800,1566133755,3345,3345,3345,3335,59
20241030,144700,1565936420,3335,3335,3335,3335,0
20241030,144600,1565936420,3335,3335,3335,3335,0
20241030,144500,1565936420,3335,3335,3335,3335,0
20241030,144400,1565936420,3335,3335,3335,3335,0
20241030,144300,1565936420,3335,3345,3345,3335,30
20241030,144200,1565836080,3335,3335,3335,3335,0
20241030,144100,1565836080,3335,3335,3335,3335,5
20241030,144000,1565819405,3345,3345,3345,3345,0
20241030,143900,1565819405,3345,3335,3345,3335,30
20241030,143800,1565719260,3335,3335,3340,3335,378
20241030,143700,1564458320,3330,3345,3345,3330,564
20241030,143600,1562571955,3345,3360,3365,3345,2407
20241030,143500,1554487150,3360,3315,3360,3315,711
20241030,143400,1552109515,3315,3325,3330,3315,194
20241030,143300,1551464780,3310,3335,3335,3310,1600
20241030,143200,1546150245,3330,3345,3345,3330,274
20241030,143100,1545235945,3340,3350,3350,3340,503
20241030,143000,1543551475,3355,3375,3400,3355,2230
20241030,142900,1536038425,3400,3375,3400,3375,2
20241030,142800,1536031650,3380,3380,3380,3380,113
20241030,142700,1535649710,3380,3380,3380,3380,0
20241030,142600,1535649710,3380,3385,3385,3380,10
20241030,142500,1535615865,3385,3385,3385,3385,9
20241030,142400,1535585400,3385,3385,3405,3385,13
20241030,142300,1535541355,3375,3375,3375,3375,0
20241030,142200,1535541355,3375,3405,3405,3375,3
20241030,142100,1535531170,3375,3375,3375,3375,0
20241030,142000,1535531170,3375,3375,3375,3375,0
20241030,141900,1535531170,3375,3390,3410,3375,275
20241030,141800,1534594160,3375,3385,3385,3370,218
20241030,141700,1533856415,3370,3375,3375,3370,2
20241030,141600,1533849670,3370,3375,3385,3370,7
20241030,141500,1533826040,3370,3370,3370,3370,0
20241030,141400,1533826040,3370,3370,3370,3370,0
20241030,141300,1533826040,3370,3370,3370,3370,0
20241030,141200,1533826040,3370,3370,3370,3370,0
20241030,141100,1533826040,3370,3370,3370,3370,900
20241030,141000,1530793040,3370,3370,3370,3370,0
20241030,140900,1530793040,3370,3370,3370,3370,0
20241030,140800,1530793040,3370,3375,3375,3370,68
20241030,140700,1530563545,3380,3380,3380,3380,0
20241030,140600,1530563545,3380,3375,3380,3375,585
20241030,140500,1528586425,3370,3370,3370,3370,0
20241030,140400,1528586425,3370,3370,3370,3370,0
20241030,140300,1528586425,3370,3370,3370,3370,31
20241030,140200,1528481955,3365,3360,3370,3360,59
20241030,140100,1528283145,3370,3355,3370,3355,109
20241030,140000,1527915930,3355,3355,3355,3355,2
20241030,135900,1527909220,3355,3355,3355,3355,1409
20241030,135800,1523182025,3355,3360,3360,3355,435
20241030,135700,1521721850,3360,3360,3360,3360,10
20241030,135600,1521688250,3360,3360,3360,3360,0
20241030,135500,1521688250,3360,3360,3360,3360,0
20241030,135400,1521688250,3360,3360,3360,3360,22
20241030,135300,1521614330,3360,3360,3360,3360,8
20241030,135200,1521587450,3360,3360,3360,3360,0
20241030,135100,1521587450,3360,3360,3360,3360,40
20241030,135000,1521453050,3355,3355,3355,3355,3
20241030,134900,1521442985,3355,3355,3355,3355,0
20241030,134800,1521442985,3355,3355,3355,3355,0
20241030,134700,1521442985,3355,3355,3355,3355,0
20241030,134600,1521442985,3355,3360,3360,3355,299
20241030,134500,1520438840,3350,3350,3350,3350,1
20241030,134400,1520435490,3355,3350,3355,3350,6
20241030,134300,1520415365,3355,3355,3355,3355,305
20241030,134200,1519392090,3355,3355,3355,3355,1
20241030,134100,1519388735,3360,3360,3360,3360,107
20241030,134000,1519029215,3370,3370,3370,3370,0
20241030,133900,1519029215,3370,3370,3370,3370,1
20241030,133800,1519025845,3350,3350,3350,3350,0
20241030,133700,1519025845,3350,3355,3355,3350,595
20241030,133600,1517032360,3355,3355,3355,3355,0
20241030,133500,1517032360,3355,3365,3365,3355,163
20241030,133400,1516484790,3360,3360,3360,3360,0
20241030,133300,1516484790,3360,3360,3360,3360,0
20241030,133200,1516484790,3360,3360,3360,3360,0
20241030,133100,1516484790,3360,3360,3360,3360,0
20241030,133000,1516484790,3360,3360,3360,3360,0
20241030,132900,1516484790,3360,3360,3360,3360,0
20241030,132800,1516484790,3360,3365,3365,3360,632
20241030,132700,1514358115,3365,3370,3370,3365,84
20241030,132600,1514075040,3370,3370,3370,3370,0
20241030,132500,1514075040,3370,3370,3370,3370,0
20241030,132400,1514075040,3370,3370,3370,3370,0
20241030,132300,1514075040,3370,3370,3370,3370,0
20241030,132200,1514075040,3370,3370,3370,3370,0
20241030,132100,1514075040,3370,3370,3370,3370,886
20241030,132000,1511089220,3370,3370,3395,3370,595
20241030,131900,1509084045,3375,3375,3375,3375,600
20241030,131800,1507059045,3375,3380,3380,3375,194
20241030,131700,1506403385,3380,3395,3395,3380,18
20241030,131600,1506342290,3380,3380,3380,3380,130
20241030,131500,1505902890,3380,3380,3380,3380,30
20241030,131400,1505801490,3380,3380,3380,3380,60
20241030,131300,1505598690,3375,3375,3375,3375,0
20241030,131200,1505598690,3375,3375,3375,3375,0
20241030,131100,1505598690,3375,3375,3375,3375,0
20241030,131000,1505598690,3375,3375,3375,3375,0
20241030,130900,1505598690,3375,3375,3375,3375,16
20241030,130800,1505544690,3375,3375,3375,3375,0
20241030,130700,1505544690,3375,3375,3375,3375,0
20241030,130600,1505544690,3375,3375,3375,3375,10
20241030,130500,1505510940,3375,3375,3375,3375,80
20241030,130400,1505240940,3375,3375,3375,3375,0
20241030,130300,1505240940,3375,3375,3375,3375,0
20241030,130200,1505240940,3375,3380,3400,3375,401
20241030,130100,1503883120,3375,3375,3375,3375,0
20241030,130000,1503883120,3375,3380,3380,3370,626
20241030,125900,1501767750,3370,3380,3380,3370,80
20241030,125800,1501497570,3380,3385,3385,3380,59
20241030,125700,1501298070,3385,3405,3405,3385,2475
20241030,125600,1492872155,3405,3410,3410,3405,1026
20241030,125500,1489373710,3410,3410,3410,3410,0
20241030,125400,1489373710,3410,3410,3410,3410,175
20241030,125300,1488776960,3410,3410,3410,3410,1
20241030,125200,1488773550,3410,3410,3410,3410,0
20241030,125100,1488773550,3410,3410,3410,3410,0
20241030,125000,1488773550,3410,3410,3410,3410,1
20241030,124900,1488770140,3410,3410,3410,3410,500
20241030,124800,1487065140,3410,3415,3420,3410,662
20241030,124700,1484801125,3410,3410,3410,3410,2
20241030,124600,1484794305,3410,3415,3415,3410,42
20241030,124500,1484650880,3415,3415,3415,3415,4
20241030,124400,1484637220,3410,3410,3410,3410,0
20241030,124300,1484637220,3410,3410,3415,3410,83
20241030,124200,1484353785,3410,3410,3410,3410,30
20241030,124100,1484251485,3410,3410,3410,3410,1
20241030,124000,1484248075,3410,3410,3410,3410,1
20241030,123900,1484244665,3410,3410,3410,3410,11
20241030,123800,1484207155,3410,3405,3415,3405,361
20241030,123700,1482974685,3415,3405,3420,3405,530
20241030,123600,1481164235,3420,3400,3420,3400,2199
20241030,123500,1473683655,3395,3380,3395,3365,1326
20241030,123400,1469186690,3365,3365,3365,3365,0
20241030,123300,1469186690,3365,3365,3365,3365,3
20241030,123200,1469176595,3365,3365,3365,3365,19
20241030,123100,1469112660,3365,3365,3365,3365,474
20241030,123000,1467517650,3355,3385,3385,3355,342
20241030,122900,1466366965,3365,3365,3365,3365,0
20241030,122800,1466366965,3365,3365,3365,3365,0
20241030,122700,1466366965,3365,3365,3365,3365,0
20241030,122600,1466366965,3365,3365,3365,3365,1200
20241030,122500,1462328965,3365,3365,3365,3365,100
20241030,122400,1461992465,3365,3365,3365,3365,10
20241030,122300,1461958815,3365,3365,3365,3365,0
20241030,122200,1461958815,3365,3365,3365,3365,0
20241030,122100,1461958815,3365,3365,3385,3365,143
20241030,122000,1461474800,3360,3360,3360,3360,0
20241030,121900,1461474800,3360,3365,3365,3360,262
20241030,121800,1460593440,3365,3365,3365,3365,0
20241030,121700,1460593440,3365,3390,3390,3365,13
20241030,121600,1460549395,3365,3370,3370,3365,114
20241030,121500,1460165285,3365,3365,3365,3365,90
20241030,121400,1459862435,3365,3375,3375,3365,952
20241030,121300,1456651145,3380,3380,3380,3380,337
20241030,121200,1455512085,3375,3375,3375,3375,0
20241030,121100,1455512085,3375,3375,3375,3375,0
20241030,121000,1455512085,3375,3380,3380,3375,725
20241030,120900,1453061685,3380,3380,3380,3380,44
20241030,120800,1452912965,3380,3385,3385,3380,548
20241030,120700,1451058985,3390,3390,3390,3385,159
20241030,120600,1450519980,3395,3390,3395,3385,1201
20241030,120500,1446447065,3390,3380,3390,3380,122
20241030,120400,1446034315,3375,3375,3400,3375,1502
20241030,120300,1440934125,3380,3375,3380,3375,382
20241030,120200,1439643040,3370,3375,3375,3370,89
20241030,120100,1439342670,3375,3375,3375,3375,35
20241030,120000,1439224545,3370,3370,3370,3370,0
20241030,115900,1439224545,3370,3370,3370,3370,10
20241030,115800,1439190845,3370,3370,3370,3370,0
20241030,115700,1439190845,3370,3385,3385,3370,1050
20241030,115600,1435650005,3395,3395,3395,3395,15
20241030,115500,1435599080,3385,3385,3385,3385,1
20241030,115400,1435595695,3400,3395,3400,3390,660
20241030,115300,1433355540,3405,3395,3405,3395,49
20241030,115200,1433189155,3385,3370,3385,3370,864
20241030,115100,1430274070,3365,3380,3380,3360,8115
20241030,115000,1402919730,3395,3395,3395,3380,1504
20241030,114900,1397829480,3395,3405,3410,3395,1754
20241030,114800,1391863770,3405,3410,3415,3395,114
20241030,114700,1391476330,3385,3415,3415,3385,5928
20241030,114600,1371310470,3420,3425,3425,3420,338
20241030,114500,1370154210,3425,3425,3425,3425,1
20241030,114400,1370150785,3425,3435,3435,3425,407
20241030,114300,1368754860,3435,3435,3450,3435,52
20241030,114200,1368576015,3435,3440,3440,3435,829
20241030,114100,1365724690,3440,3450,3455,3440,25
20241030,114000,1365638405,3440,3440,3440,3440,201
20241030,113900,1364946965,3465,3465,3465,3465,1
20241030,113800,1364943500,3430,3430,3430,3430,410
20241030,113700,1363537200,3430,3440,3440,3430,2351
20241030,113600,1355471795,3440,3435,3450,3435,723
20241030,113500,1352981920,3435,3455,3455,3435,715
20241030,113400,1350517710,3455,3455,3455,3455,0
20241030,113300,1350517710,3455,3455,3455,3455,10
20241030,113200,1350483160,3450,3460,3460,3450,1515
20241030,113100,1345246020,3455,3475,3475,3455,700
20241030,113000,1342818295,3470,3485,3485,3470,2003
20241030,112900,1335840380,3485,3490,3490,3485,11
20241030,112800,1335801995,3485,3490,3490,3485,16
20241030,112700,1335746230,3470,3475,3475,3470,610
20241030,112600,1333627175,3480,3480,3500,3455,930
20241030,112500,1330389185,3440,3460,3480,3440,1117
20241030,112400,1326538130,3455,3450,3470,3450,593
20241030,112300,1324490945,3450,3480,3485,3450,3852
20241030,112200,1311158780,3480,3505,3505,3480,2740
20241030,112100,1301574610,3505,3510,3520,3505,1571
20241030,112000,1296064945,3510,3520,3520,3510,1339
20241030,111900,1291359870,3515,3545,3545,3515,1316
20241030,111800,1286718220,3545,3555,3555,3545,254
20241030,111700,1285816790,3540,3525,3540,3515,1008
20241030,111600,1282263545,3525,3545,3555,3525,2977
20241030,111500,1271718710,3545,3525,3545,3525,509
20241030,111400,1269917905,3525,3520,3525,3515,839
20241030,111300,1266964680,3515,3545,3545,3515,1280
20241030,111200,1262443350,3545,3545,3545,3545,160
20241030,111100,1261876150,3545,3545,3590,3545,82
20241030,111000,1261585415,3545,3565,3600,3545,6692
20241030,110900,1237663465,3565,3580,3585,3555,3892
20241030,110800,1223767635,3575,3575,3610,3565,6723
20241030,110700,1199602970,3580,3665,3670,3410,11721
20241030,110600,1157938950,3670,3670,3680,3670,1008
20241030,110500,1154232850,3665,3670,3675,3650,2406
20241030,110400,1145426460,3675,3700,3700,3675,2053
20241030,110300,1137855535,3700,3705,3705,3695,712
20241030,110200,1135219725,3710,3705,3710,3705,159
20241030,110100,1134629995,3700,3705,3715,3700,579
20241030,110000,1132484910,3700,3685,3700,3685,555
20241030,105900,1130435185,3685,3680,3700,3665,1666
20241030,105800,1124299430,3680,3680,3680,3680,3
20241030,105700,1124288390,3670,3670,3670,3670,0
20241030,105600,1124288390,3670,3670,3670,3670,3
20241030,105500,1124277380,3670,3685,3690,3665,867
20241030,105400,1121087850,3685,3685,3685,3680,1057
20241030,105300,1117197230,3690,3705,3705,3690,114
20241030,105200,1116775250,3705,3690,3710,3690,1029
20241030,105100,1112966395,3670,3690,3690,3670,159
20241030,105000,1112380545,3665,3670,3675,3665,543
20241030,104900,1110387720,3675,3670,3710,3665,2958
20241030,104800,1099472990,3650,3680,3695,3650,1373
20241030,104700,1094432580,3685,3655,3685,3650,1234
20241030,104600,1089913240,3660,3685,3700,3660,1333
20241030,104500,1085012275,3690,3710,3710,3690,3675
20241030,104400,1071415300,3735,3700,3735,3700,160
20241030,104300,1070822025,3705,3670,3775,3660,10796
20241030,104200,1031080860,3680,3665,3680,3665,337
20241030,104100,1029843505,3665,3720,3735,3655,5018
20241030,104000,1011199955,3725,3675,3730,3665,1739
20241030,103900,1004774660,3690,3675,3720,3615,2696
20241030,103800,994865645,3675,3735,3740,3675,5632
20241030,103700,974016645,3740,3810,3825,3740,16981
20241030,103600,909765730,3785,3790,3810,3780,1617
20241030,103500,903633080,3785,3800,3800,3785,2810
20241030,103400,892962410,3800,3830,3830,3800,794
20241030,103300,889927020,3810,3795,3810,3790,1516
20241030,103200,884174080,3820,3820,3825,3790,1241
20241030,103100,879452320,3825,3790,3825,3790,1811
20241030,103000,872570365,3785,3820,3820,3780,3599
20241030,102900,858896240,3840,3865,3865,3810,2295
20241030,102800,850082210,3840,3800,3865,3800,1723
20241030,102700,843504880,3800,3910,3910,3800,9028
20241030,102600,808669050,3910,3910,3935,3890,7905
20241030,102500,777735375,3930,3820,3930,3815,13495
20241030,102400,725351060,3825,3795,3855,3760,4922
20241030,102300,706637895,3855,3830,3855,3800,10697
20241030,102200,665625750,3825,3805,3850,3760,11299
20241030,102100,622525410,3800,3740,3845,3735,13977
20241030,102000,569641195,3745,3740,3785,3720,7097
20241030,101900,543040965,3715,3665,3750,3650,15522
20241030,101800,485444865,3640,3640,3685,3630,780
20241030,101700,482595120,3690,3590,3690,3590,6933
20241030,101600,457273305,3590,3610,3610,3575,1058
20241030,101500,453454480,3575,3590,3610,3575,601
20241030,101400,451294090,3595,3590,3595,3570,804
20241030,101300,448405055,3570,3580,3610,3570,3581
20241030,101200,435575180,3545,3610,3610,3540,1364
20241030,101100,430719085,3570,3655,3655,3570,5077
20241030,101000,412353145,3650,3620,3655,3620,3555
20241030,100900,399438380,3580,3580,3620,3550,1849
20241030,100800,392798530,3585,3585,3625,3560,136
20241030,100700,392310555,3590,3580,3640,3570,15002
20241030,100600,338142670,3570,3575,3595,3535,1435
20241030,100500,333011020,3575,3505,3600,3505,3767
20241030,100400,319645140,3510,3510,3525,3510,176
20241030,100300,319027260,3510,3520,3520,3505,772
20241030,100200,316318865,3520,3500,3520,3500,615
20241030,100100,314163135,3500,3470,3535,3460,3316
20241030,100000,302513385,3510,3510,3510,3455,6730
20241030,095900,278995835,3530,3580,3725,3480,34186
20241030,095800,155981840,3525,3525,3525,3525,0
20241030,095700,155981840,3525,3475,3525,3475,5824
20241030,095600,135639585,3450,3480,3480,3430,2109
20241030,095500,128308155,3480,3445,3480,3425,1721
20241030,095400,122336195,3445,3430,3445,3430,1054
20241030,095300,118718955,3410,3420,3430,3410,160
20241030,095200,118170325,3415,3405,3415,3405,587
20241030,095100,116168430,3370,3370,3370,3370,0
20241030,095000,116168430,3370,3370,3370,3370,675
20241030,094900,113893680,3370,3410,3410,3370,2
20241030,094800,113886900,3365,3365,3365,3365,94
20241030,094700,113570590,3365,3435,3435,3365,1209
20241030,094600,109442135,3440,3440,3440,3440,13
20241030,094500,109397415,3445,3410,3450,3400,3864
20241030,094400,96209410,3435,3415,3435,3410,850
20241030,094300,93306815,3410,3455,3455,3405,1784
20241030,094200,87227875,3385,3360,3470,3360,2015
20241030,094100,80348275,3395,3340,3395,3340,1712
20241030,094000,74608180,3335,3335,3335,3335,0
20241030,093900,74608180,3335,3335,3335,3335,0
20241030,093800,74608180,3335,3340,3410,3335,1283
20241030,093700,70282900,3335,3345,3485,3335,2705
20241030,093600,61122350,3330,3280,3385,3280,3173
20241030,093500,50604260,3265,3265,3265,3265,0
20241030,093400,50604260,3265,3265,3265,3265,0
20241030,093300,50604260,3265,3265,3265,3265,0
20241030,093200,50604260,3265,3265,3265,3265,4
20241030,093100,50591200,3265,3275,3280,3250,149
20241030,093000,50103245,3270,3255,3270,3255,1224
20241030,092900,46106615,3255,3250,3255,3250,450
20241030,092800,44643775,3240,3235,3240,3235,363
20241030,092700,43469445,3215,3215,3215,3215,3
20241030,092600,43459800,3215,3235,3235,3215,236
20241030,092500,42701040,3215,3220,3220,3215,1031
20241030,092400,39382895,3225,3225,3225,3225,0
20241030,092300,39382895,3225,3225,3225,3225,1073
20241030,092200,35922470,3225,3225,3225,3225,0
20241030,092100,35922470,3225,3235,3240,3220,115
20241030,092000,35551520,3220,3220,3220,3220,240
20241030,091900,34778720,3235,3235,3235,3235,2319
20241030,091800,27276755,3240,3240,3240,3240,60
20241030,091700,27082355,3240,3265,3265,3235,1062
20241030,091600,23643615,3235,3240,3240,3235,994
20241030,091500,20425995,3295,3230,3295,3230,1389
20241030,091400,15892080,3215,3210,3215,3210,263
20241030,091300,15047745,3210,3210,3210,3210,10
20241030,091200,15015645,3210,3210,3210,3210,10
20241030,091100,14983545,3210,3175,3210,3170,376
20241030,091000,13790920,3205,3205,3205,3205,1
20241030,090900,13787715,3165,3205,3205,3165,2080
20241030,090800,7174410,3205,3205,3205,3205,8
20241030,090700,7148770,3205,3205,3205,3205,45
20241030,090600,7004545,3210,3190,3210,3190,317
20241030,090500,5993205,3170,3175,3180,3170,1827
20241030,090400,191665,3180,3180,3180,3180,20
20241030,090300,128065,3200,3200,3200,3200,1
20241030,090200,124865,3200,3200,3200,3200,0
20241030,090100,124865,3200,3200,3200,3200,1
20241030,090000,121665,3200,3205,3205,3200,38