KissMeData/110020/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201000,2769773520,8730,8730,8730,8730,3086
20231030,200900,2769773520,8730,8730,8730,8730,0
20231030,200800,2769773520,8730,8730,8730,8730,0
20231030,200700,2769773520,8730,8730,8730,8730,0
20231030,200600,2769773520,8730,8730,8730,8730,0
20231030,200500,2769773520,8730,8730,8730,8730,0
20231030,200400,2769773520,8730,8730,8730,8730,0
20231030,200300,2769773520,8730,8730,8730,8730,0
20231030,200200,2769773520,8730,8730,8730,8730,0
20231030,200100,2769773520,8730,8730,8730,8730,0
20231030,200000,2769773520,8730,8730,8730,8730,0
20231030,195900,2769773520,8730,8730,8730,8730,0
20231030,195800,2769773520,8730,8730,8730,8730,0
20231030,195700,2769773520,8730,8730,8730,8730,0
20231030,195600,2769773520,8730,8730,8730,8730,0
20231030,195500,2769773520,8730,8730,8730,8730,0
20231030,195400,2769773520,8730,8730,8730,8730,0
20231030,195300,2769773520,8730,8730,8730,8730,0
20231030,195200,2769773520,8730,8730,8730,8730,0
20231030,195100,2769773520,8730,8730,8730,8730,0
20231030,195000,2769773520,8730,8730,8730,8730,0
20231030,194900,2769773520,8730,8730,8730,8730,0
20231030,194800,2769773520,8730,8730,8730,8730,0
20231030,194700,2769773520,8730,8730,8730,8730,0
20231030,194600,2769773520,8730,8730,8730,8730,0
20231030,194500,2769773520,8730,8730,8730,8730,0
20231030,194400,2769773520,8730,8730,8730,8730,0
20231030,194300,2769773520,8730,8730,8730,8730,0
20231030,194200,2769773520,8730,8730,8730,8730,0
20231030,194100,2769773520,8730,8730,8730,8730,0
20231030,194000,2769773520,8730,8730,8730,8730,3086
20231030,193900,2769773520,8730,8730,8730,8730,0
20231030,193800,2769773520,8730,8730,8730,8730,0
20231030,193700,2769773520,8730,8730,8730,8730,0
20231030,193600,2769773520,8730,8730,8730,8730,0
20231030,193500,2769773520,8730,8730,8730,8730,0
20231030,193400,2769773520,8730,8730,8730,8730,0
20231030,193300,2769773520,8730,8730,8730,8730,0
20231030,193200,2769773520,8730,8730,8730,8730,0
20231030,193100,2769773520,8730,8730,8730,8730,0
20231030,193000,2769773520,8730,8730,8730,8730,0
20231030,192900,2769773520,8730,8730,8730,8730,0
20231030,192800,2769773520,8730,8730,8730,8730,0
20231030,192700,2769773520,8730,8730,8730,8730,0
20231030,192600,2769773520,8730,8730,8730,8730,0
20231030,192500,2769773520,8730,8730,8730,8730,0
20231030,192400,2769773520,8730,8730,8730,8730,0
20231030,192300,2769773520,8730,8730,8730,8730,0
20231030,192200,2769773520,8730,8730,8730,8730,0
20231030,192100,2769773520,8730,8730,8730,8730,0
20231030,192000,2769773520,8730,8730,8730,8730,0
20231030,191900,2769773520,8730,8730,8730,8730,0
20231030,191800,2769773520,8730,8730,8730,8730,0
20231030,191700,2769773520,8730,8730,8730,8730,0
20231030,191600,2769773520,8730,8730,8730,8730,0
20231030,191500,2769773520,8730,8730,8730,8730,0
20231030,191400,2769773520,8730,8730,8730,8730,0
20231030,191300,2769773520,8730,8730,8730,8730,0
20231030,191200,2769773520,8730,8730,8730,8730,0
20231030,191100,2769773520,8730,8730,8730,8730,0
20231030,191000,2769773520,8730,8730,8730,8730,3086
20231030,190900,2769773520,8730,8730,8730,8730,0
20231030,190800,2769773520,8730,8730,8730,8730,0
20231030,190700,2769773520,8730,8730,8730,8730,0
20231030,190600,2769773520,8730,8730,8730,8730,0
20231030,190500,2769773520,8730,8730,8730,8730,0
20231030,190400,2769773520,8730,8730,8730,8730,0
20231030,190300,2769773520,8730,8730,8730,8730,0
20231030,190200,2769773520,8730,8730,8730,8730,0
20231030,190100,2769773520,8730,8730,8730,8730,0
20231030,190000,2769773520,8730,8730,8730,8730,0
20231030,185900,2769773520,8730,8730,8730,8730,0
20231030,185800,2769773520,8730,8730,8730,8730,0
20231030,185700,2769773520,8730,8730,8730,8730,0
20231030,185600,2769773520,8730,8730,8730,8730,0
20231030,185500,2769773520,8730,8730,8730,8730,0
20231030,185400,2769773520,8730,8730,8730,8730,0
20231030,185300,2769773520,8730,8730,8730,8730,0
20231030,185200,2769773520,8730,8730,8730,8730,0
20231030,185100,2769773520,8730,8730,8730,8730,0
20231030,185000,2769773520,8730,8730,8730,8730,0
20231030,184900,2769773520,8730,8730,8730,8730,0
20231030,184800,2769773520,8730,8730,8730,8730,0
20231030,184700,2769773520,8730,8730,8730,8730,0
20231030,184600,2769773520,8730,8730,8730,8730,0
20231030,184500,2769773520,8730,8730,8730,8730,0
20231030,184400,2769773520,8730,8730,8730,8730,0
20231030,184300,2769773520,8730,8730,8730,8730,0
20231030,184200,2769773520,8730,8730,8730,8730,0
20231030,184100,2769773520,8730,8730,8730,8730,0
20231030,184000,2769773520,8730,8730,8730,8730,3086
20231030,183900,2769773520,8730,8730,8730,8730,0
20231030,183800,2769773520,8730,8730,8730,8730,0
20231030,183700,2769773520,8730,8730,8730,8730,0
20231030,183600,2769773520,8730,8730,8730,8730,0
20231030,183500,2769773520,8730,8730,8730,8730,0
20231030,183400,2769773520,8730,8730,8730,8730,0
20231030,183300,2769773520,8730,8730,8730,8730,0
20231030,183200,2769773520,8730,8730,8730,8730,0
20231030,183100,2769773520,8730,8730,8730,8730,0
20231030,183000,2769773520,8730,8730,8730,8730,0
20231030,182900,2769773520,8730,8730,8730,8730,0
20231030,182800,2769773520,8730,8730,8730,8730,0
20231030,182700,2769773520,8730,8730,8730,8730,0
20231030,182600,2769773520,8730,8730,8730,8730,0
20231030,182500,2769773520,8730,8730,8730,8730,0
20231030,182400,2769773520,8730,8730,8730,8730,0
20231030,182300,2769773520,8730,8730,8730,8730,0
20231030,182200,2769773520,8730,8730,8730,8730,0
20231030,182100,2769773520,8730,8730,8730,8730,0
20231030,182000,2769773520,8730,8730,8730,8730,0
20231030,181900,2769773520,8730,8730,8730,8730,0
20231030,181800,2769773520,8730,8730,8730,8730,0
20231030,181700,2769773520,8730,8730,8730,8730,0
20231030,181600,2769773520,8730,8730,8730,8730,0
20231030,181500,2769773520,8730,8730,8730,8730,0
20231030,181400,2769773520,8730,8730,8730,8730,0
20231030,181300,2769773520,8730,8730,8730,8730,0
20231030,181200,2769773520,8730,8730,8730,8730,0
20231030,181100,2769773520,8730,8730,8730,8730,0
20231030,181000,2769773520,8730,8730,8730,8730,3086
20231030,180900,2769773520,8730,8730,8730,8730,0
20231030,180800,2769773520,8730,8730,8730,8730,0
20231030,180700,2769773520,8730,8730,8730,8730,0
20231030,180600,2769773520,8730,8730,8730,8730,0
20231030,180500,2769773520,8730,8730,8730,8730,0
20231030,180400,2769773520,8730,8730,8730,8730,0
20231030,180300,2769773520,8730,8730,8730,8730,0
20231030,180200,2769773520,8730,8730,8730,8730,0
20231030,180100,2769773520,8730,8730,8730,8730,0
20231030,180000,2769773520,8730,8730,8730,8730,0
20231030,175900,2769773520,8730,8730,8730,8730,0
20231030,175800,2769773520,8730,8730,8730,8730,0
20231030,175700,2769773520,8730,8730,8730,8730,0
20231030,175600,2769773520,8730,8730,8730,8730,0
20231030,175500,2769773520,8730,8730,8730,8730,0
20231030,175400,2769773520,8730,8730,8730,8730,0
20231030,175300,2769773520,8730,8730,8730,8730,0
20231030,175200,2769773520,8730,8730,8730,8730,0
20231030,175100,2769773520,8730,8730,8730,8730,0
20231030,175000,2769773520,8730,8730,8730,8730,0
20231030,174900,2769773520,8730,8730,8730,8730,0
20231030,174800,2769773520,8730,8730,8730,8730,0
20231030,174700,2769773520,8730,8730,8730,8730,0
20231030,174600,2769773520,8730,8730,8730,8730,0
20231030,174500,2769773520,8730,8730,8730,8730,0
20231030,174400,2769773520,8730,8730,8730,8730,0
20231030,174300,2769773520,8730,8730,8730,8730,0
20231030,174200,2769773520,8730,8730,8730,8730,0
20231030,174100,2769773520,8730,8730,8730,8730,0
20231030,174000,2769773520,8730,8730,8730,8730,3086
20231030,173900,2769773520,8730,8730,8730,8730,0
20231030,173800,2769773520,8730,8730,8730,8730,0
20231030,173700,2769773520,8730,8730,8730,8730,0
20231030,173600,2769773520,8730,8730,8730,8730,0
20231030,173500,2769773520,8730,8730,8730,8730,0
20231030,173400,2769773520,8730,8730,8730,8730,0
20231030,173300,2769773520,8730,8730,8730,8730,0
20231030,173200,2769773520,8730,8730,8730,8730,0
20231030,173100,2769773520,8730,8730,8730,8730,0
20231030,173000,2769773520,8730,8730,8730,8730,0
20231030,172900,2769773520,8730,8730,8730,8730,0
20231030,172800,2769773520,8730,8730,8730,8730,0
20231030,172700,2769773520,8730,8730,8730,8730,0
20231030,172600,2769773520,8730,8730,8730,8730,0
20231030,172500,2769773520,8730,8730,8730,8730,0
20231030,172400,2769773520,8730,8730,8730,8730,0
20231030,172300,2769773520,8730,8730,8730,8730,0
20231030,172200,2769773520,8730,8730,8730,8730,0
20231030,172100,2769773520,8730,8730,8730,8730,0
20231030,172000,2769773520,8730,8730,8730,8730,0
20231030,171900,2769773520,8730,8730,8730,8730,0
20231030,171800,2769773520,8730,8730,8730,8730,0
20231030,171700,2769773520,8730,8730,8730,8730,0
20231030,171600,2769773520,8730,8730,8730,8730,0
20231030,171500,2769773520,8730,8730,8730,8730,0
20231030,171400,2769773520,8730,8730,8730,8730,0
20231030,171300,2769773520,8730,8730,8730,8730,0
20231030,171200,2769773520,8730,8730,8730,8730,0
20231030,171100,2769773520,8730,8730,8730,8730,0
20231030,171000,2769773520,8730,8730,8730,8730,3086
20231030,170900,2769773520,8730,8730,8730,8730,0
20231030,170800,2769773520,8730,8730,8730,8730,0
20231030,170700,2769773520,8730,8730,8730,8730,0
20231030,170600,2769773520,8730,8730,8730,8730,0
20231030,170500,2769773520,8730,8730,8730,8730,0
20231030,170400,2769773520,8730,8730,8730,8730,0
20231030,170300,2769773520,8730,8730,8730,8730,0
20231030,170200,2769773520,8730,8730,8730,8730,0
20231030,170100,2769773520,8730,8730,8730,8730,0
20231030,170000,2769773520,8730,8730,8730,8730,0
20231030,165900,2769773520,8730,8730,8730,8730,0
20231030,165800,2769773520,8730,8730,8730,8730,0
20231030,165700,2769773520,8730,8730,8730,8730,0
20231030,165600,2769773520,8730,8730,8730,8730,0
20231030,165500,2769773520,8730,8730,8730,8730,0
20231030,165400,2769773520,8730,8730,8730,8730,0
20231030,165300,2769773520,8730,8730,8730,8730,0
20231030,165200,2769773520,8730,8730,8730,8730,0
20231030,165100,2769773520,8730,8730,8730,8730,0
20231030,165000,2769773520,8730,8730,8730,8730,0
20231030,164900,2769773520,8730,8730,8730,8730,0
20231030,164800,2769773520,8730,8730,8730,8730,0
20231030,164700,2769773520,8730,8730,8730,8730,0
20231030,164600,2769773520,8730,8730,8730,8730,0
20231030,164500,2769773520,8730,8730,8730,8730,0
20231030,164400,2769773520,8730,8730,8730,8730,0
20231030,164300,2769773520,8730,8730,8730,8730,0
20231030,164200,2769773520,8730,8730,8730,8730,0
20231030,164100,2769773520,8730,8730,8730,8730,0
20231030,164000,2769773520,8730,8730,8730,8730,3086
20231030,163900,2769773520,8730,8730,8730,8730,0
20231030,163800,2769773520,8730,8730,8730,8730,0
20231030,163700,2769773520,8730,8730,8730,8730,0
20231030,163600,2769773520,8730,8730,8730,8730,0
20231030,163500,2769773520,8730,8730,8730,8730,0
20231030,163400,2769773520,8730,8730,8730,8730,0
20231030,163300,2769773520,8730,8730,8730,8730,0
20231030,163200,2769773520,8730,8730,8730,8730,0
20231030,163100,2769773520,8730,8730,8730,8730,0
20231030,163000,2769773520,8730,8730,8730,8730,0
20231030,162900,2769773520,8730,8730,8730,8730,0
20231030,162800,2769773520,8730,8730,8730,8730,0
20231030,162700,2769773520,8730,8730,8730,8730,0
20231030,162600,2769773520,8730,8730,8730,8730,0
20231030,162500,2769773520,8730,8730,8730,8730,0
20231030,162400,2769773520,8730,8730,8730,8730,0
20231030,162300,2769773520,8730,8730,8730,8730,0
20231030,162200,2769773520,8730,8730,8730,8730,0
20231030,162100,2769773520,8730,8730,8730,8730,0
20231030,162000,2769773520,8730,8730,8730,8730,0
20231030,161900,2769773520,8730,8730,8730,8730,0
20231030,161800,2769773520,8730,8730,8730,8730,0
20231030,161700,2769773520,8730,8730,8730,8730,0
20231030,161600,2769773520,8730,8730,8730,8730,0
20231030,161500,2769773520,8730,8730,8730,8730,0
20231030,161400,2769773520,8730,8730,8730,8730,0
20231030,161300,2769773520,8730,8730,8730,8730,0
20231030,161200,2769773520,8730,8730,8730,8730,0
20231030,161100,2769773520,8730,8730,8730,8730,0
20231030,161000,2769773520,8730,8730,8730,8730,3086
20231030,160900,2769773520,8730,8730,8730,8730,0
20231030,160800,2769773520,8730,8730,8730,8730,0
20231030,160700,2769773520,8730,8730,8730,8730,0
20231030,160600,2769773520,8730,8730,8730,8730,0
20231030,160500,2769773520,8730,8730,8730,8730,0
20231030,160400,2769773520,8730,8730,8730,8730,0
20231030,160300,2769773520,8730,8730,8730,8730,0
20231030,160200,2769773520,8730,8730,8730,8730,0
20231030,160100,2769773520,8730,8730,8730,8730,0
20231030,160000,2769773520,8730,8730,8730,8730,0
20231030,155900,2769773520,8730,8730,8730,8730,0
20231030,155800,2769773520,8730,8730,8730,8730,0
20231030,155700,2769773520,8730,8730,8730,8730,0
20231030,155600,2769773520,8730,8730,8730,8730,0
20231030,155500,2769773520,8730,8730,8730,8730,0
20231030,155400,2769773520,8730,8730,8730,8730,0
20231030,155300,2769773520,8730,8730,8730,8730,0
20231030,155200,2769773520,8730,8730,8730,8730,0
20231030,155100,2769773520,8730,8730,8730,8730,0
20231030,155000,2769773520,8730,8730,8730,8730,0
20231030,154900,2769773520,8730,8730,8730,8730,0
20231030,154800,2769773520,8730,8730,8730,8730,0
20231030,154700,2769773520,8730,8730,8730,8730,0
20231030,154600,2769773520,8730,8730,8730,8730,0
20231030,154500,2769773520,8730,8730,8730,8730,0
20231030,154400,2769773520,8730,8730,8730,8730,0
20231030,154300,2769773520,8730,8730,8730,8730,0
20231030,154200,2769773520,8730,8730,8730,8730,0
20231030,154100,2769773520,8730,8730,8730,8730,0
20231030,154000,2769773520,8730,8730,8730,8730,3086
20231030,153900,2769773520,8730,8730,8730,8730,0
20231030,153800,2769773520,8730,8730,8730,8730,0
20231030,153700,2769773520,8730,8730,8730,8730,0
20231030,153600,2769773520,8730,8730,8730,8730,0
20231030,153500,2769773520,8730,8730,8730,8730,0
20231030,153400,2769773520,8730,8730,8730,8730,0
20231030,153300,2769773520,8730,8730,8730,8730,0
20231030,153200,2769773520,8730,8730,8730,8730,0
20231030,153100,2769773520,8730,8730,8730,8730,0
20231030,153000,2769773520,8730,8730,8730,8730,3086
20231030,152900,2742832740,8570,8570,8570,8570,0
20231030,152800,2742832740,8570,8570,8570,8570,0
20231030,152700,2742832740,8570,8570,8570,8570,0
20231030,152600,2742832740,8570,8570,8570,8570,0
20231030,152500,2742832740,8570,8570,8570,8570,0
20231030,152400,2742832740,8570,8570,8570,8570,0
20231030,152300,2742832740,8570,8570,8570,8570,0
20231030,152200,2742832740,8570,8570,8570,8570,0
20231030,152100,2742832740,8570,8570,8570,8570,0
20231030,152000,2742832740,8570,8570,8570,8570,0
20231030,151900,2742832740,8570,8570,8580,8570,107
20231030,151800,2741915120,8570,8580,8580,8570,61
20231030,151700,2741391750,8560,8560,8560,8560,0
20231030,151600,2741391750,8560,8560,8560,8560,40
20231030,151500,2741049350,8530,8540,8540,8530,6
20231030,151400,2740998160,8530,8570,8570,8530,1047
20231030,151300,2732038140,8580,8590,8590,8580,90
20231030,151200,2731265860,8590,8590,8590,8590,5
20231030,151100,2731222910,8570,8590,8600,8570,222
20231030,151000,2729317410,8590,8590,8590,8590,100
20231030,150900,2728458410,8550,8550,8550,8550,1
20231030,150800,2728449860,8550,8590,8590,8550,105
20231030,150700,2727551050,8590,8590,8590,8590,100
20231030,150600,2726692050,8590,8590,8590,8560,68
20231030,150500,2726108920,8560,8550,8590,8550,489
20231030,150400,2721925620,8540,8510,8550,8510,444
20231030,150300,2718146190,8510,8500,8520,8500,1364
20231030,150200,2706546150,8480,8480,8480,8480,0
20231030,150100,2706546150,8480,8470,8480,8470,101
20231030,150000,2705689840,8450,8460,8480,8450,162
20231030,145900,2704318710,8470,8470,8470,8470,0
20231030,145800,2704318710,8470,8470,8470,8470,374
20231030,145700,2701150930,8480,8490,8490,8460,233
20231030,145600,2699175100,8490,8470,8500,8460,496
20231030,145500,2694965110,8470,8480,8480,8470,530
20231030,145400,2690472440,8480,8480,8480,8480,150
20231030,145300,2689200440,8480,8480,8480,8480,427
20231030,145200,2685579480,8480,8470,8480,8470,165
20231030,145100,2684180290,8480,8480,8480,8480,199
20231030,145000,2682492770,8500,8480,8500,8450,549
20231030,144900,2677848050,8440,8480,8480,8440,1161
20231030,144800,2668030340,8480,8480,8480,8480,65
20231030,144700,2667479140,8480,8480,8480,8480,119
20231030,144600,2666470020,8480,8480,8480,8460,1217
20231030,144500,2656161930,8470,8500,8500,8470,271
20231030,144400,2653864640,8500,8510,8510,8500,83
20231030,144300,2653158670,8520,8520,8520,8520,49
20231030,144200,2652741190,8530,8540,8540,8530,1279
20231030,144100,2641818820,8550,8550,8550,8550,17
20231030,144000,2641673470,8550,8550,8550,8550,1
20231030,143900,2641664920,8540,8540,8540,8540,20
20231030,143800,2641494120,8550,8550,8550,8550,0
20231030,143700,2641494120,8550,8560,8570,8550,180
20231030,143600,2639953400,8560,8570,8570,8560,56
20231030,143500,2639473830,8570,8560,8570,8560,11
20231030,143400,2639379660,8550,8550,8550,8550,5
20231030,143300,2639336910,8560,8560,8560,8540,170
20231030,143200,2637882710,8570,8550,8570,8550,291
20231030,143100,2635390660,8570,8560,8570,8550,217
20231030,143000,2633532260,8560,8560,8560,8560,246
20231030,142900,2631426500,8530,8530,8530,8530,0
20231030,142800,2631426500,8530,8520,8530,8520,30
20231030,142700,2631170850,8510,8520,8520,8470,639
20231030,142600,2625743170,8520,8520,8520,8520,69
20231030,142500,2625155290,8520,8520,8520,8520,1
20231030,142400,2625146770,8520,8520,8520,8520,56
20231030,142300,2624669650,8520,8540,8540,8520,20
20231030,142200,2624499150,8540,8550,8550,8540,67
20231030,142100,2623926870,8550,8550,8550,8550,309
20231030,142000,2621284920,8550,8560,8560,8550,18
20231030,141900,2621130970,8560,8550,8570,8550,789
20231030,141800,2614377530,8550,8510,8550,8510,405
20231030,141700,2610919360,8510,8520,8520,8510,68
20231030,141600,2610340040,8510,8500,8520,8500,129
20231030,141500,2609242050,8500,8480,8500,8470,2253
20231030,141400,2590132550,8470,8450,8470,8440,123
20231030,141300,2589093200,8440,8480,8480,8440,986
20231030,141200,2580763660,8470,8470,8480,8460,1310
20231030,141100,2569676570,8470,8520,8520,8460,2042
20231030,141000,2552364110,8480,8510,8510,8480,266
20231030,140900,2550100900,8470,8550,8550,8430,3544
20231030,140800,2520047400,8550,8560,8560,8550,95
20231030,140700,2519235080,8560,8550,8560,8550,29
20231030,140600,2518986930,8530,8490,8550,8490,176
20231030,140500,2517483870,8520,8600,8600,8470,4121
20231030,140400,2482169400,8590,8630,8630,8590,468
20231030,140300,2478142290,8630,8630,8630,8630,19
20231030,140200,2477978320,8630,8660,8660,8630,1369
20231030,140100,2466162910,8640,8640,8640,8640,5
20231030,140000,2466119710,8640,8640,8640,8640,23
20231030,135900,2465920990,8640,8640,8640,8640,78
20231030,135800,2465247070,8640,8640,8640,8640,33
20231030,135700,2464961950,8640,8640,8640,8640,25
20231030,135600,2464745950,8630,8630,8630,8630,0
20231030,135500,2464745950,8630,8670,8670,8630,638
20231030,135400,2459229390,8670,8670,8670,8670,140
20231030,135300,2458015590,8690,8680,8690,8680,50
20231030,135200,2457581510,8680,8700,8710,8680,11
20231030,135100,2457485950,8710,8710,8710,8710,0
20231030,135000,2457485950,8710,8710,8710,8710,3
20231030,134900,2457459820,8740,8740,8740,8740,0
20231030,134800,2457459820,8740,8700,8740,8700,755
20231030,134700,2450877290,8700,8640,8700,8640,2311
20231030,134600,2430867440,8640,8650,8650,8640,266
20231030,134500,2428568990,8650,8650,8650,8650,153
20231030,134400,2427245540,8650,8650,8650,8650,78
20231030,134300,2426570840,8650,8650,8650,8650,68
20231030,134200,2425982640,8650,8660,8660,8640,1048
20231030,134100,2416926290,8650,8650,8650,8650,52
20231030,134000,2416476490,8650,8660,8660,8640,733
20231030,133900,2410137080,8650,8650,8650,8650,0
20231030,133800,2410137080,8650,8660,8670,8650,608
20231030,133700,2404872790,8650,8660,8660,8650,192
20231030,133600,2403211300,8660,8700,8700,8650,3787
20231030,133500,2370378590,8700,8700,8710,8700,626
20231030,133400,2364932380,8700,8710,8740,8700,206
20231030,133300,2363136570,8730,8710,8730,8710,510
20231030,133200,2358694270,8700,8700,8700,8700,5
20231030,133100,2358650770,8700,8700,8700,8700,83
20231030,133000,2357928670,8700,8710,8710,8700,393
20231030,132900,2354509260,8710,8710,8710,8710,1
20231030,132800,2354500550,8710,8720,8720,8700,894
20231030,132700,2346716020,8710,8710,8710,8710,0
20231030,132600,2346716020,8710,8710,8710,8710,28
20231030,132500,2346472140,8710,8710,8710,8710,35
20231030,132400,2346167290,8700,8740,8740,8700,1900
20231030,132300,2329633260,8730,8740,8740,8720,88
20231030,132200,2328865720,8740,8740,8740,8740,18
20231030,132100,2328708400,8740,8750,8750,8740,8
20231030,132000,2328638410,8750,8750,8750,8750,1
20231030,131900,2328629660,8760,8760,8760,8760,176
20231030,131800,2327087900,8760,8760,8760,8760,60
20231030,131700,2326562300,8760,8770,8770,8760,11
20231030,131600,2326465930,8780,8780,8780,8780,3
20231030,131500,2326439590,8780,8780,8780,8780,4
20231030,131400,2326404470,8780,8780,8780,8780,0
20231030,131300,2326404470,8780,8780,8780,8780,1
20231030,131200,2326395690,8770,8770,8770,8770,320
20231030,131100,2323589290,8760,8760,8760,8760,0
20231030,131000,2323589290,8760,8760,8760,8760,217
20231030,130900,2321688370,8760,8760,8760,8760,10
20231030,130800,2321600770,8760,8770,8790,8760,27
20231030,130700,2321364150,8790,8790,8790,8790,0
20231030,130600,2321364150,8790,8790,8790,8790,0
20231030,130500,2321364150,8790,8790,8790,8790,0
20231030,130400,2321364150,8790,8790,8790,8780,6
20231030,130300,2321311430,8790,8790,8790,8790,7
20231030,130200,2321249900,8790,8790,8790,8790,60
20231030,130100,2320722500,8790,8790,8790,8790,0
20231030,130000,2320722500,8790,8790,8790,8790,1
20231030,125900,2320713710,8800,8800,8800,8800,1
20231030,125800,2320704910,8750,8800,8800,8750,378
20231030,125700,2317389660,8800,8770,8800,8740,768
20231030,125600,2310671240,8710,8710,8710,8710,0
20231030,125500,2310671240,8710,8750,8800,8710,774
20231030,125400,2303911150,8740,8770,8770,8700,881
20231030,125300,2296212400,8790,8780,8790,8780,77
20231030,125200,2295536330,8790,8790,8790,8790,8
20231030,125100,2295466010,8790,8770,8790,8770,254
20231030,125000,2293233390,8770,8790,8790,8770,158
20231030,124900,2291844650,8760,8760,8760,8760,0
20231030,124800,2291844650,8760,8750,8760,8750,58
20231030,124700,2291336930,8720,8730,8730,8720,93
20231030,124600,2290525060,8730,8750,8750,8730,73
20231030,124500,2289887270,8750,8730,8750,8730,40
20231030,124400,2289537290,8750,8750,8750,8750,0
20231030,124300,2289537290,8750,8750,8750,8750,2
20231030,124200,2289519790,8730,8730,8750,8730,369
20231030,124100,2286298220,8710,8710,8710,8710,37
20231030,124000,2285975950,8710,8730,8730,8700,1249
20231030,123900,2275107390,8730,8700,8730,8680,1277
20231030,123800,2264006320,8700,8720,8720,8700,403
20231030,123700,2260499720,8730,8720,8730,8720,4
20231030,123600,2260464820,8730,8730,8730,8730,0
20231030,123500,2260464820,8730,8730,8730,8730,0
20231030,123400,2260464820,8730,8720,8730,8720,53
20231030,123300,2260002630,8720,8720,8720,8720,237
20231030,123200,2257935990,8730,8730,8730,8730,1
20231030,123100,2257927260,8750,8720,8750,8720,16
20231030,123000,2257787440,8750,8720,8750,8720,25
20231030,122900,2257569290,8710,8780,8780,8700,844
20231030,122800,2250194150,8780,8780,8780,8780,17
20231030,122700,2250044890,8780,8780,8780,8780,20
20231030,122600,2249869290,8790,8790,8790,8790,89
20231030,122500,2249086980,8790,8790,8790,8790,2
20231030,122400,2249069400,8780,8780,8780,8780,0
20231030,122300,2249069400,8780,8760,8780,8760,158
20231030,122200,2247684740,8760,8760,8760,8760,21
20231030,122100,2247500780,8760,8770,8770,8760,130
20231030,122000,2246360700,8770,8760,8770,8760,53
20231030,121900,2245896410,8760,8710,8760,8710,669
20231030,121800,2240061910,8720,8720,8750,8720,716
20231030,121700,2233815390,8720,8720,8720,8720,432
20231030,121600,2230048350,8710,8710,8710,8700,358
20231030,121500,2226930190,8720,8740,8740,8720,2108
20231030,121400,2208542510,8740,8740,8740,8730,153
20231030,121300,2207206620,8730,8740,8740,8730,25
20231030,121200,2206988280,8740,8750,8760,8730,453
20231030,121100,2203027430,8760,8760,8760,8760,0
20231030,121000,2203027430,8760,8760,8760,8760,10
20231030,120900,2202939830,8750,8780,8780,8750,43
20231030,120800,2202562380,8780,8750,8780,8740,244
20231030,120700,2200429670,8740,8740,8740,8740,0
20231030,120600,2200429670,8740,8740,8740,8740,105
20231030,120500,2199511970,8780,8780,8780,8780,200
20231030,120400,2197755970,8730,8740,8740,8730,1243
20231030,120300,2186903530,8730,8750,8750,8730,55
20231030,120200,2186422660,8740,8780,8780,8740,94
20231030,120100,2185598660,8780,8780,8780,8780,349
20231030,120000,2182534440,8780,8750,8780,8720,558
20231030,115900,2177650440,8710,8800,8800,8680,5934
20231030,115800,2125961260,8860,8780,8860,8780,1803
20231030,115700,2110113620,8750,8790,8790,8750,543
20231030,115600,2105350090,8810,8800,8810,8800,53
20231030,115500,2104883580,8780,8780,8780,8780,132
20231030,115400,2103724620,8750,8810,8810,8700,4029
20231030,115300,2068485340,8830,8810,8830,8810,46
20231030,115200,2068079200,8800,8800,8800,8800,489
20231030,115100,2063776000,8800,8820,8820,8800,588
20231030,115000,2058596660,8820,8820,8820,8820,49
20231030,114900,2058164480,8830,8830,8830,8820,515
20231030,114800,2053621580,8830,8860,8860,8830,579
20231030,114700,2048502670,8860,8870,8870,8860,127
20231030,114600,2047376660,8870,8870,8870,8870,0
20231030,114500,2047376660,8870,8860,8870,8860,22
20231030,114400,2047181550,8870,8870,8870,8870,16
20231030,114300,2047039630,8870,8840,8870,8840,55
20231030,114200,2046552660,8840,8830,8840,8830,1352
20231030,114100,2034614060,8830,8880,8880,8830,145
20231030,114000,2033326510,8880,8840,8880,8820,307
20231030,113900,2030615970,8850,8850,8850,8840,278
20231030,113800,2028157440,8850,8860,8860,8850,422
20231030,113700,2024422540,8870,8870,8870,8870,56
20231030,113600,2023925820,8890,8890,8890,8880,105
20231030,113500,2022992390,8890,8900,8900,8890,305
20231030,113400,2020280880,8870,8870,8880,8870,411
20231030,113300,2016634310,8880,8890,8900,8880,1790
20231030,113200,2000706170,8900,8860,8900,8850,1845
20231030,113100,1984310640,8880,8870,8880,8850,1011
20231030,113000,1975338490,8860,8860,8860,8860,31
20231030,112900,1975063830,8870,8870,8870,8870,91
20231030,112800,1974256660,8870,8870,8870,8870,22
20231030,112700,1974061520,8850,8850,8850,8840,435
20231030,112600,1970213680,8850,8860,8880,8850,190
20231030,112500,1968530290,8850,8840,8880,8840,349
20231030,112400,1965433140,8810,8810,8810,8810,155
20231030,112300,1964067590,8850,8850,8870,8850,516
20231030,112200,1959494810,8840,8830,8840,8830,101
20231030,112100,1958602340,8830,8830,8830,8830,492
20231030,112000,1954257980,8830,8830,8830,8830,0
20231030,111900,1954257980,8830,8790,8830,8780,64
20231030,111800,1953695500,8780,8830,8830,8770,95
20231030,111700,1952861430,8830,8780,8830,8770,616
20231030,111600,1947455840,8780,8760,8790,8750,694
20231030,111500,1941370860,8770,8810,8810,8770,770
20231030,111400,1934601040,8830,8830,8830,8830,0
20231030,111300,1934601040,8830,8830,8830,8830,10
20231030,111200,1934512740,8830,8820,8830,8820,109
20231030,111100,1933550300,8800,8820,8820,8800,802
20231030,111000,1926481570,8820,8820,8820,8820,0
20231030,110900,1926481570,8820,8850,8850,8820,12
20231030,110800,1926375700,8820,8840,8850,8820,1027
20231030,110700,1917293470,8820,8840,8840,8820,94
20231030,110600,1916462850,8840,8840,8840,8840,9
20231030,110500,1916383290,8840,8860,8860,8810,1517
20231030,110400,1902974010,8860,8860,8860,8840,320
20231030,110300,1900138830,8840,8840,8840,8840,0
20231030,110200,1900138830,8840,8860,8860,8840,48
20231030,110100,1899713970,8860,8860,8860,8850,36
20231030,110000,1899395140,8860,8830,8860,8820,333
20231030,105900,1896454730,8830,8840,8870,8830,228
20231030,105800,1894439100,8830,8880,8880,8830,1267
20231030,105700,1883189710,8890,8880,8890,8880,575
20231030,105600,1878081890,8860,8880,8880,8850,577
20231030,105500,1872958480,8850,8850,8870,8830,225
20231030,105400,1870968290,8820,8830,8830,8820,979
20231030,105300,1862329920,8830,8890,8890,8830,1365
20231030,105200,1850250880,8890,8880,8890,8860,2688
20231030,105100,1826365670,8840,8800,8880,8800,3191
20231030,105000,1798113990,8780,8790,8790,8780,152
20231030,104900,1796778130,8780,8780,8800,8780,176
20231030,104800,1795230690,8790,8740,8800,8740,2517
20231030,104700,1773149870,8700,8680,8750,8650,387
20231030,104600,1769781220,8750,8650,8750,8620,1432
20231030,104500,1757416800,8650,8680,8730,8650,1564
20231030,104400,1743862030,8680,8770,8770,8680,3243
20231030,104300,1715598310,8770,8770,8780,8770,1206
20231030,104200,1705021610,8800,8770,8800,8770,57
20231030,104100,1704521550,8770,8790,8800,8770,2369
20231030,104000,1683712420,8770,8820,8820,8770,3029
20231030,103900,1657074400,8810,8850,8850,8810,704
20231030,103800,1650862550,8870,8880,8880,8850,1121
20231030,103700,1640935970,8860,8870,8880,8850,1704
20231030,103600,1625832910,8880,8870,8880,8870,1728
20231030,103500,1610499550,8870,8870,8870,8860,744
20231030,103400,1603906000,8870,8850,8870,8820,2403
20231030,103300,1582608860,8850,8850,8850,8850,1047
20231030,103200,1573342910,8860,8800,8860,8800,521
20231030,103100,1568733340,8800,8860,8860,8800,213
20231030,103000,1566846250,8860,8840,8860,8820,1827
20231030,102900,1550684160,8820,8820,8820,8820,588
20231030,102800,1545498000,8820,8880,8880,8820,756
20231030,102700,1538814630,8870,8820,8870,8810,5773
20231030,102600,1487808020,8820,8780,8820,8750,10914
20231030,102500,1391777130,8770,8750,8770,8750,991
20231030,102400,1383088530,8750,8760,8760,8740,59
20231030,102300,1382572580,8760,8760,8760,8760,100
20231030,102200,1381696580,8750,8750,8750,8750,13
20231030,102100,1381582830,8750,8740,8750,8740,75
20231030,102000,1380927300,8740,8740,8740,8740,53
20231030,101900,1380464080,8740,8750,8750,8740,204
20231030,101800,1378680350,8760,8740,8760,8740,428
20231030,101700,1374933730,8750,8750,8750,8750,16
20231030,101600,1374793730,8760,8770,8770,8760,698
20231030,101500,1368679170,8770,8770,8770,8770,20
20231030,101400,1368503770,8770,8770,8770,8770,153
20231030,101300,1367161960,8770,8750,8770,8750,635
20231030,101200,1361593580,8750,8750,8760,8750,209
20231030,101100,1359764120,8740,8740,8740,8740,1
20231030,101000,1359755380,8740,8730,8770,8730,849
20231030,100900,1352324770,8730,8720,8740,8720,857
20231030,100800,1344843150,8720,8690,8720,8690,322
20231030,100700,1342041450,8710,8700,8710,8700,56
20231030,100600,1341554240,8690,8680,8690,8680,686
20231030,100500,1335594750,8690,8690,8690,8690,0
20231030,100400,1335594750,8690,8670,8690,8670,536
20231030,100300,1330937190,8670,8680,8680,8670,17
20231030,100200,1330789740,8680,8680,8680,8680,338
20231030,100100,1327855900,8680,8680,8700,8680,477
20231030,100000,1323714200,8680,8680,8680,8680,162
20231030,095900,1322308040,8680,8680,8720,8680,807
20231030,095800,1315297860,8690,8700,8700,8690,657
20231030,095700,1309588150,8730,8730,8760,8690,6140
20231030,095600,1256088990,8760,8740,8780,8730,2315
20231030,095500,1235811460,8750,8740,8760,8730,1268
20231030,095400,1224712440,8720,8740,8740,8720,468
20231030,095300,1220623580,8730,8720,8730,8720,256
20231030,095200,1218391160,8710,8720,8720,8700,100
20231030,095100,1217520610,8720,8700,8720,8700,902
20231030,095000,1209663390,8710,8720,8760,8700,5075
20231030,094900,1165354590,8730,8680,8730,8680,2838
20231030,094800,1140672690,8650,8710,8740,8650,1633
20231030,094700,1126481500,8740,8710,8740,8690,1956
20231030,094600,1109443370,8710,8680,8710,8660,1509
20231030,094500,1096346130,8700,8690,8750,8690,1108
20231030,094400,1086706650,8640,8630,8700,8630,4138
20231030,094300,1050834260,8590,8630,8640,8590,1876
20231030,094200,1034691080,8650,8650,8650,8650,1
20231030,094100,1034682430,8650,8610,8650,8590,1697
20231030,094000,1020075670,8620,8610,8620,8610,17
20231030,093900,1019929180,8610,8610,8610,8610,12
20231030,093800,1019825860,8610,8620,8620,8610,394
20231030,093700,1016433480,8620,8620,8620,8620,20
20231030,093600,1016261080,8610,8610,8620,8610,1998
20231030,093500,999054300,8610,8630,8630,8610,322
20231030,093400,996279480,8630,8630,8640,8630,139
20231030,093300,995079410,8640,8620,8670,8620,221
20231030,093200,993170340,8620,8630,8630,8610,1209
20231030,093100,982752850,8630,8630,8660,8630,1406
20231030,093000,970593310,8630,8640,8640,8630,18
20231030,092900,970437800,8640,8650,8650,8620,1820
20231030,092800,954709480,8660,8680,8680,8660,122
20231030,092700,953651780,8650,8650,8690,8650,1575
20231030,092600,939993610,8640,8680,8680,8640,3041
20231030,092500,913673290,8650,8630,8650,8630,618
20231030,092400,908335990,8630,8690,8710,8600,3103
20231030,092300,881512500,8690,8700,8710,8690,1752
20231030,092200,866280400,8700,8690,8740,8690,1436
20231030,092100,853765310,8680,8660,8700,8660,2248
20231030,092000,834271960,8660,8690,8690,8660,3006
20231030,091900,808185910,8690,8680,8750,8680,1993
20231030,091800,790780040,8750,8770,8790,8660,1470
20231030,091700,777917520,8770,8790,8790,8600,3622
20231030,091600,746278200,8720,8650,8800,8520,14596
20231030,091500,620271700,8620,8670,8710,8620,5912
20231030,091400,569105870,8670,8610,8900,8580,11686
20231030,091300,466637030,8600,8540,8610,8500,7709
20231030,091200,400595530,8560,8350,8560,8350,10282
20231030,091100,313880440,8350,8350,8350,8350,112
20231030,091000,312945240,8350,8310,8350,8310,502
20231030,090900,308753890,8300,8300,8320,8300,1757
20231030,090800,294160470,8300,8360,8360,8300,6231
20231030,090700,242169200,8390,8360,8390,8360,612
20231030,090600,237052850,8360,8400,8410,8360,1302
20231030,090500,226110900,8400,8360,8400,8360,4419
20231030,090400,189015460,8360,8430,8440,8360,6030
20231030,090300,138358850,8440,8390,8450,8350,4592
20231030,090200,99744770,8400,8270,8410,8270,9809
20231030,090100,17776310,8280,8180,8280,8170,116
20231030,090000,16819590,8220,8150,8230,8150,2059