KissMeData/115440/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201900,1624385100,7860,7860,7860,7860,4626
20241030,201800,1624385100,7860,7860,7860,7860,0
20241030,201700,1624385100,7860,7860,7860,7860,0
20241030,201600,1624385100,7860,7860,7860,7860,0
20241030,201500,1624385100,7860,7860,7860,7860,0
20241030,201400,1624385100,7860,7860,7860,7860,0
20241030,201300,1624385100,7860,7860,7860,7860,0
20241030,201200,1624385100,7860,7860,7860,7860,0
20241030,201100,1624385100,7860,7860,7860,7860,0
20241030,201000,1624385100,7860,7860,7860,7860,0
20241030,200900,1624385100,7860,7860,7860,7860,0
20241030,200800,1624385100,7860,7860,7860,7860,0
20241030,200700,1624385100,7860,7860,7860,7860,0
20241030,200600,1624385100,7860,7860,7860,7860,0
20241030,200500,1624385100,7860,7860,7860,7860,0
20241030,200400,1624385100,7860,7860,7860,7860,0
20241030,200300,1624385100,7860,7860,7860,7860,0
20241030,200200,1624385100,7860,7860,7860,7860,0
20241030,200100,1624385100,7860,7860,7860,7860,0
20241030,200000,1624385100,7860,7860,7860,7860,0
20241030,195900,1624385100,7860,7860,7860,7860,0
20241030,195800,1624385100,7860,7860,7860,7860,0
20241030,195700,1624385100,7860,7860,7860,7860,0
20241030,195600,1624385100,7860,7860,7860,7860,0
20241030,195500,1624385100,7860,7860,7860,7860,0
20241030,195400,1624385100,7860,7860,7860,7860,0
20241030,195300,1624385100,7860,7860,7860,7860,0
20241030,195200,1624385100,7860,7860,7860,7860,0
20241030,195100,1624385100,7860,7860,7860,7860,0
20241030,195000,1624385100,7860,7860,7860,7860,0
20241030,194900,1624385100,7860,7860,7860,7860,4626
20241030,194800,1624385100,7860,7860,7860,7860,0
20241030,194700,1624385100,7860,7860,7860,7860,0
20241030,194600,1624385100,7860,7860,7860,7860,0
20241030,194500,1624385100,7860,7860,7860,7860,0
20241030,194400,1624385100,7860,7860,7860,7860,0
20241030,194300,1624385100,7860,7860,7860,7860,0
20241030,194200,1624385100,7860,7860,7860,7860,0
20241030,194100,1624385100,7860,7860,7860,7860,0
20241030,194000,1624385100,7860,7860,7860,7860,0
20241030,193900,1624385100,7860,7860,7860,7860,0
20241030,193800,1624385100,7860,7860,7860,7860,0
20241030,193700,1624385100,7860,7860,7860,7860,0
20241030,193600,1624385100,7860,7860,7860,7860,0
20241030,193500,1624385100,7860,7860,7860,7860,0
20241030,193400,1624385100,7860,7860,7860,7860,0
20241030,193300,1624385100,7860,7860,7860,7860,0
20241030,193200,1624385100,7860,7860,7860,7860,0
20241030,193100,1624385100,7860,7860,7860,7860,0
20241030,193000,1624385100,7860,7860,7860,7860,0
20241030,192900,1624385100,7860,7860,7860,7860,0
20241030,192800,1624385100,7860,7860,7860,7860,0
20241030,192700,1624385100,7860,7860,7860,7860,0
20241030,192600,1624385100,7860,7860,7860,7860,0
20241030,192500,1624385100,7860,7860,7860,7860,0
20241030,192400,1624385100,7860,7860,7860,7860,0
20241030,192300,1624385100,7860,7860,7860,7860,0
20241030,192200,1624385100,7860,7860,7860,7860,0
20241030,192100,1624385100,7860,7860,7860,7860,0
20241030,192000,1624385100,7860,7860,7860,7860,0
20241030,191900,1624385100,7860,7860,7860,7860,4626
20241030,191800,1624385100,7860,7860,7860,7860,0
20241030,191700,1624385100,7860,7860,7860,7860,0
20241030,191600,1624385100,7860,7860,7860,7860,0
20241030,191500,1624385100,7860,7860,7860,7860,0
20241030,191400,1624385100,7860,7860,7860,7860,0
20241030,191300,1624385100,7860,7860,7860,7860,0
20241030,191200,1624385100,7860,7860,7860,7860,0
20241030,191100,1624385100,7860,7860,7860,7860,0
20241030,191000,1624385100,7860,7860,7860,7860,0
20241030,190900,1624385100,7860,7860,7860,7860,0
20241030,190800,1624385100,7860,7860,7860,7860,0
20241030,190700,1624385100,7860,7860,7860,7860,0
20241030,190600,1624385100,7860,7860,7860,7860,0
20241030,190500,1624385100,7860,7860,7860,7860,0
20241030,190400,1624385100,7860,7860,7860,7860,0
20241030,190300,1624385100,7860,7860,7860,7860,0
20241030,190200,1624385100,7860,7860,7860,7860,0
20241030,190100,1624385100,7860,7860,7860,7860,0
20241030,190000,1624385100,7860,7860,7860,7860,0
20241030,185900,1624385100,7860,7860,7860,7860,0
20241030,185800,1624385100,7860,7860,7860,7860,0
20241030,185700,1624385100,7860,7860,7860,7860,0
20241030,185600,1624385100,7860,7860,7860,7860,0
20241030,185500,1624385100,7860,7860,7860,7860,0
20241030,185400,1624385100,7860,7860,7860,7860,0
20241030,185300,1624385100,7860,7860,7860,7860,0
20241030,185200,1624385100,7860,7860,7860,7860,0
20241030,185100,1624385100,7860,7860,7860,7860,0
20241030,185000,1624385100,7860,7860,7860,7860,0
20241030,184900,1624385100,7860,7860,7860,7860,4626
20241030,184800,1624385100,7860,7860,7860,7860,0
20241030,184700,1624385100,7860,7860,7860,7860,0
20241030,184600,1624385100,7860,7860,7860,7860,0
20241030,184500,1624385100,7860,7860,7860,7860,0
20241030,184400,1624385100,7860,7860,7860,7860,0
20241030,184300,1624385100,7860,7860,7860,7860,0
20241030,184200,1624385100,7860,7860,7860,7860,0
20241030,184100,1624385100,7860,7860,7860,7860,0
20241030,184000,1624385100,7860,7860,7860,7860,0
20241030,183900,1624385100,7860,7860,7860,7860,0
20241030,183800,1624385100,7860,7860,7860,7860,0
20241030,183700,1624385100,7860,7860,7860,7860,0
20241030,183600,1624385100,7860,7860,7860,7860,0
20241030,183500,1624385100,7860,7860,7860,7860,0
20241030,183400,1624385100,7860,7860,7860,7860,0
20241030,183300,1624385100,7860,7860,7860,7860,0
20241030,183200,1624385100,7860,7860,7860,7860,0
20241030,183100,1624385100,7860,7860,7860,7860,0
20241030,183000,1624385100,7860,7860,7860,7860,0
20241030,182900,1624385100,7860,7860,7860,7860,0
20241030,182800,1624385100,7860,7860,7860,7860,0
20241030,182700,1624385100,7860,7860,7860,7860,0
20241030,182600,1624385100,7860,7860,7860,7860,0
20241030,182500,1624385100,7860,7860,7860,7860,0
20241030,182400,1624385100,7860,7860,7860,7860,0
20241030,182300,1624385100,7860,7860,7860,7860,0
20241030,182200,1624385100,7860,7860,7860,7860,0
20241030,182100,1624385100,7860,7860,7860,7860,0
20241030,182000,1624385100,7860,7860,7860,7860,0
20241030,181900,1624385100,7860,7860,7860,7860,4626
20241030,181800,1624385100,7860,7860,7860,7860,0
20241030,181700,1624385100,7860,7860,7860,7860,0
20241030,181600,1624385100,7860,7860,7860,7860,0
20241030,181500,1624385100,7860,7860,7860,7860,0
20241030,181400,1624385100,7860,7860,7860,7860,0
20241030,181300,1624385100,7860,7860,7860,7860,0
20241030,181200,1624385100,7860,7860,7860,7860,0
20241030,181100,1624385100,7860,7860,7860,7860,0
20241030,181000,1624385100,7860,7860,7860,7860,0
20241030,180900,1624385100,7860,7860,7860,7860,0
20241030,180800,1624385100,7860,7860,7860,7860,0
20241030,180700,1624385100,7860,7860,7860,7860,0
20241030,180600,1624385100,7860,7860,7860,7860,0
20241030,180500,1624385100,7860,7860,7860,7860,0
20241030,180400,1624385100,7860,7860,7860,7860,0
20241030,180300,1624385100,7860,7860,7860,7860,0
20241030,180200,1624385100,7860,7860,7860,7860,0
20241030,180100,1624385100,7860,7860,7860,7860,0
20241030,180000,1624385100,7860,7860,7860,7860,0
20241030,175900,1624385100,7860,7860,7860,7860,0
20241030,175800,1624385100,7860,7860,7860,7860,0
20241030,175700,1624385100,7860,7860,7860,7860,0
20241030,175600,1624385100,7860,7860,7860,7860,0
20241030,175500,1624385100,7860,7860,7860,7860,0
20241030,175400,1624385100,7860,7860,7860,7860,0
20241030,175300,1624385100,7860,7860,7860,7860,0
20241030,175200,1624385100,7860,7860,7860,7860,0
20241030,175100,1624385100,7860,7860,7860,7860,0
20241030,175000,1624385100,7860,7860,7860,7860,0
20241030,174900,1624385100,7860,7860,7860,7860,4626
20241030,174800,1624385100,7860,7860,7860,7860,0
20241030,174700,1624385100,7860,7860,7860,7860,0
20241030,174600,1624385100,7860,7860,7860,7860,0
20241030,174500,1624385100,7860,7860,7860,7860,0
20241030,174400,1624385100,7860,7860,7860,7860,0
20241030,174300,1624385100,7860,7860,7860,7860,0
20241030,174200,1624385100,7860,7860,7860,7860,0
20241030,174100,1624385100,7860,7860,7860,7860,0
20241030,174000,1624385100,7860,7860,7860,7860,0
20241030,173900,1624385100,7860,7860,7860,7860,0
20241030,173800,1624385100,7860,7860,7860,7860,0
20241030,173700,1624385100,7860,7860,7860,7860,0
20241030,173600,1624385100,7860,7860,7860,7860,0
20241030,173500,1624385100,7860,7860,7860,7860,0
20241030,173400,1624385100,7860,7860,7860,7860,0
20241030,173300,1624385100,7860,7860,7860,7860,0
20241030,173200,1624385100,7860,7860,7860,7860,0
20241030,173100,1624385100,7860,7860,7860,7860,0
20241030,173000,1624385100,7860,7860,7860,7860,0
20241030,172900,1624385100,7860,7860,7860,7860,0
20241030,172800,1624385100,7860,7860,7860,7860,0
20241030,172700,1624385100,7860,7860,7860,7860,0
20241030,172600,1624385100,7860,7860,7860,7860,0
20241030,172500,1624385100,7860,7860,7860,7860,0
20241030,172400,1624385100,7860,7860,7860,7860,0
20241030,172300,1624385100,7860,7860,7860,7860,0
20241030,172200,1624385100,7860,7860,7860,7860,0
20241030,172100,1624385100,7860,7860,7860,7860,0
20241030,172000,1624385100,7860,7860,7860,7860,0
20241030,171900,1624385100,7860,7860,7860,7860,4626
20241030,171800,1624385100,7860,7860,7860,7860,0
20241030,171700,1624385100,7860,7860,7860,7860,0
20241030,171600,1624385100,7860,7860,7860,7860,0
20241030,171500,1624385100,7860,7860,7860,7860,0
20241030,171400,1624385100,7860,7860,7860,7860,0
20241030,171300,1624385100,7860,7860,7860,7860,0
20241030,171200,1624385100,7860,7860,7860,7860,0
20241030,171100,1624385100,7860,7860,7860,7860,0
20241030,171000,1624385100,7860,7860,7860,7860,0
20241030,170900,1624385100,7860,7860,7860,7860,0
20241030,170800,1624385100,7860,7860,7860,7860,0
20241030,170700,1624385100,7860,7860,7860,7860,0
20241030,170600,1624385100,7860,7860,7860,7860,0
20241030,170500,1624385100,7860,7860,7860,7860,0
20241030,170400,1624385100,7860,7860,7860,7860,0
20241030,170300,1624385100,7860,7860,7860,7860,0
20241030,170200,1624385100,7860,7860,7860,7860,0
20241030,170100,1624385100,7860,7860,7860,7860,0
20241030,170000,1624385100,7860,7860,7860,7860,0
20241030,165900,1624385100,7860,7860,7860,7860,0
20241030,165800,1624385100,7860,7860,7860,7860,0
20241030,165700,1624385100,7860,7860,7860,7860,0
20241030,165600,1624385100,7860,7860,7860,7860,0
20241030,165500,1624385100,7860,7860,7860,7860,0
20241030,165400,1624385100,7860,7860,7860,7860,0
20241030,165300,1624385100,7860,7860,7860,7860,0
20241030,165200,1624385100,7860,7860,7860,7860,0
20241030,165100,1624385100,7860,7860,7860,7860,0
20241030,165000,1624385100,7860,7860,7860,7860,0
20241030,164900,1624385100,7860,7860,7860,7860,4626
20241030,164800,1624385100,7860,7860,7860,7860,0
20241030,164700,1624385100,7860,7860,7860,7860,0
20241030,164600,1624385100,7860,7860,7860,7860,0
20241030,164500,1624385100,7860,7860,7860,7860,0
20241030,164400,1624385100,7860,7860,7860,7860,0
20241030,164300,1624385100,7860,7860,7860,7860,0
20241030,164200,1624385100,7860,7860,7860,7860,0
20241030,164100,1624385100,7860,7860,7860,7860,0
20241030,164000,1624385100,7860,7860,7860,7860,0
20241030,163900,1624385100,7860,7860,7860,7860,0
20241030,163800,1624385100,7860,7860,7860,7860,0
20241030,163700,1624385100,7860,7860,7860,7860,0
20241030,163600,1624385100,7860,7860,7860,7860,0
20241030,163500,1624385100,7860,7860,7860,7860,0
20241030,163400,1624385100,7860,7860,7860,7860,0
20241030,163300,1624385100,7860,7860,7860,7860,0
20241030,163200,1624385100,7860,7860,7860,7860,0
20241030,163100,1624385100,7860,7860,7860,7860,0
20241030,163000,1624385100,7860,7860,7860,7860,0
20241030,162900,1624385100,7860,7860,7860,7860,0
20241030,162800,1624385100,7860,7860,7860,7860,0
20241030,162700,1624385100,7860,7860,7860,7860,0
20241030,162600,1624385100,7860,7860,7860,7860,0
20241030,162500,1624385100,7860,7860,7860,7860,0
20241030,162400,1624385100,7860,7860,7860,7860,0
20241030,162300,1624385100,7860,7860,7860,7860,0
20241030,162200,1624385100,7860,7860,7860,7860,0
20241030,162100,1624385100,7860,7860,7860,7860,0
20241030,162000,1624385100,7860,7860,7860,7860,0
20241030,161900,1624385100,7860,7860,7860,7860,4626
20241030,161800,1624385100,7860,7860,7860,7860,0
20241030,161700,1624385100,7860,7860,7860,7860,0
20241030,161600,1624385100,7860,7860,7860,7860,0
20241030,161500,1624385100,7860,7860,7860,7860,0
20241030,161400,1624385100,7860,7860,7860,7860,0
20241030,161300,1624385100,7860,7860,7860,7860,0
20241030,161200,1624385100,7860,7860,7860,7860,0
20241030,161100,1624385100,7860,7860,7860,7860,0
20241030,161000,1624385100,7860,7860,7860,7860,0
20241030,160900,1624385100,7860,7860,7860,7860,0
20241030,160800,1624385100,7860,7860,7860,7860,0
20241030,160700,1624385100,7860,7860,7860,7860,0
20241030,160600,1624385100,7860,7860,7860,7860,0
20241030,160500,1624385100,7860,7860,7860,7860,0
20241030,160400,1624385100,7860,7860,7860,7860,0
20241030,160300,1624385100,7860,7860,7860,7860,0
20241030,160200,1624385100,7860,7860,7860,7860,0
20241030,160100,1624385100,7860,7860,7860,7860,0
20241030,160000,1624385100,7860,7860,7860,7860,0
20241030,155900,1624385100,7860,7860,7860,7860,0
20241030,155800,1624385100,7860,7860,7860,7860,0
20241030,155700,1624385100,7860,7860,7860,7860,0
20241030,155600,1624385100,7860,7860,7860,7860,0
20241030,155500,1624385100,7860,7860,7860,7860,0
20241030,155400,1624385100,7860,7860,7860,7860,0
20241030,155300,1624385100,7860,7860,7860,7860,0
20241030,155200,1624385100,7860,7860,7860,7860,0
20241030,155100,1624385100,7860,7860,7860,7860,0
20241030,155000,1624385100,7860,7860,7860,7860,0
20241030,154900,1624385100,7860,7860,7860,7860,4626
20241030,154800,1624385100,7860,7860,7860,7860,0
20241030,154700,1624385100,7860,7860,7860,7860,0
20241030,154600,1624385100,7860,7860,7860,7860,0
20241030,154500,1624385100,7860,7860,7860,7860,0
20241030,154400,1624385100,7860,7860,7860,7860,0
20241030,154300,1624385100,7860,7860,7860,7860,0
20241030,154200,1624385100,7860,7860,7860,7860,0
20241030,154100,1624385100,7860,7860,7860,7860,0
20241030,154000,1624385100,7860,7860,7860,7860,0
20241030,153900,1624385100,7860,7860,7860,7860,0
20241030,153800,1624385100,7860,7860,7860,7860,0
20241030,153700,1624385100,7860,7860,7860,7860,0
20241030,153600,1624385100,7860,7860,7860,7860,0
20241030,153500,1624385100,7860,7860,7860,7860,0
20241030,153400,1624385100,7860,7860,7860,7860,0
20241030,153300,1624385100,7860,7860,7860,7860,0
20241030,153200,1624385100,7860,7860,7860,7860,0
20241030,153100,1624385100,7860,7860,7860,7860,0
20241030,153000,1624385100,7860,7860,7860,7860,4626
20241030,152900,1588024740,7890,7890,7890,7890,0
20241030,152800,1588024740,7890,7890,7890,7890,0
20241030,152700,1588024740,7890,7890,7890,7890,0
20241030,152600,1588024740,7890,7890,7890,7890,0
20241030,152500,1588024740,7890,7890,7890,7890,0
20241030,152400,1588024740,7890,7890,7890,7890,0
20241030,152300,1588024740,7890,7890,7890,7890,0
20241030,152200,1588024740,7890,7890,7890,7890,0
20241030,152100,1588024740,7890,7890,7890,7890,0
20241030,152000,1588024740,7890,7890,7890,7890,0
20241030,151900,1588024740,7890,7890,7900,7890,778
20241030,151800,1581885040,7900,7900,7900,7900,5
20241030,151700,1581845540,7900,7900,7900,7900,13
20241030,151600,1581742840,7900,7900,7900,7900,0
20241030,151500,1581742840,7900,7890,7900,7880,1652
20241030,151400,1568705310,7880,7890,7890,7880,502
20241030,151300,1564749530,7890,7890,7890,7890,500
20241030,151200,1560804530,7890,7890,7890,7890,351
20241030,151100,1558035140,7870,7870,7870,7870,3
20241030,151000,1558011530,7870,7870,7870,7870,165
20241030,150900,1556712980,7870,7880,7880,7870,540
20241030,150800,1552458180,7880,7870,7880,7870,408
20241030,150700,1549247180,7870,7880,7880,7870,168
20241030,150600,1547923630,7890,7890,7890,7890,11
20241030,150500,1547836840,7880,7880,7880,7880,13
20241030,150400,1547734400,7880,7880,7880,7880,7
20241030,150300,1547679240,7880,7890,7890,7880,753
20241030,150200,1541740600,7890,7880,7890,7870,612
20241030,150100,1536919490,7870,7870,7870,7850,791
20241030,150000,1530706570,7870,7870,7870,7870,21
20241030,145900,1530541300,7870,7870,7870,7870,0
20241030,145800,1530541300,7870,7870,7870,7870,0
20241030,145700,1530541300,7870,7870,7870,7870,10
20241030,145600,1530462600,7880,7880,7880,7880,0
20241030,145500,1530462600,7880,7880,7880,7880,1
20241030,145400,1530454720,7870,7850,7870,7850,542
20241030,145300,1526199380,7850,7850,7850,7850,23
20241030,145200,1526018830,7840,7850,7850,7840,482
20241030,145100,1522236850,7850,7850,7850,7850,5
20241030,145000,1522197600,7840,7880,7880,7840,1333
20241030,144900,1511731170,7880,7880,7880,7880,20
20241030,144800,1511573570,7850,7880,7880,7850,41
20241030,144700,1511251690,7850,7890,7890,7850,1100
20241030,144600,1502611100,7860,7870,7870,7860,294
20241030,144500,1500300170,7880,7880,7880,7870,102
20241030,144400,1499496420,7870,7880,7880,7870,314
20241030,144300,1497023080,7860,7880,7880,7860,210
20241030,144200,1495372280,7880,7880,7880,7880,79
20241030,144100,1494749760,7850,7860,7860,7850,643
20241030,144000,1489700200,7870,7860,7870,7850,471
20241030,143900,1485995880,7880,7880,7880,7880,0
20241030,143800,1485995880,7880,7860,7880,7850,24
20241030,143700,1485807060,7890,7860,7890,7850,155
20241030,143600,1484589810,7850,7860,7860,7850,500
20241030,143500,1480661440,7870,7880,7880,7870,103
20241030,143400,1479850530,7890,7890,7890,7890,0
20241030,143300,1479850530,7890,7890,7890,7890,0
20241030,143200,1479850530,7890,7890,7890,7890,0
20241030,143100,1479850530,7890,7890,7890,7890,1
20241030,143000,1479842640,7900,7900,7900,7900,0
20241030,142900,1479842640,7900,7900,7900,7900,1569
20241030,142800,1467447540,7900,7860,7900,7860,3751
20241030,142700,1437830560,7860,7870,7870,7860,245
20241030,142600,1435902510,7870,7870,7870,7870,40
20241030,142500,1435587710,7860,7860,7860,7860,113
20241030,142400,1434699530,7890,7860,7890,7850,3125
20241030,142300,1410154840,7860,7860,7860,7860,20
20241030,142200,1409997640,7860,7870,7870,7860,250
20241030,142100,1408030840,7890,7890,7890,7890,2
20241030,142000,1408015060,7900,7900,7900,7900,108
20241030,141900,1407161860,7890,7870,7890,7870,150
20241030,141800,1405979370,7870,7870,7870,7870,0
20241030,141700,1405979370,7870,7880,7880,7870,137
20241030,141600,1404899980,7870,7870,7870,7870,19
20241030,141500,1404750450,7880,7880,7880,7870,985
20241030,141400,1396988710,7880,7880,7880,7880,0
20241030,141300,1396988710,7880,7880,7880,7880,0
20241030,141200,1396988710,7880,7870,7880,7870,28
20241030,141100,1396768320,7880,7880,7880,7880,0
20241030,141000,1396768320,7880,7870,7880,7870,1666
20241030,140900,1383646570,7870,7870,7870,7870,10
20241030,140800,1383567870,7880,7880,7880,7880,50
20241030,140700,1383173870,7880,7880,7880,7880,0
20241030,140600,1383173870,7880,7880,7880,7880,17
20241030,140500,1383039910,7870,7870,7870,7870,0
20241030,140400,1383039910,7870,7870,7870,7870,400
20241030,140300,1379891910,7870,7870,7870,7870,50
20241030,140200,1379498410,7890,7890,7890,7890,1023
20241030,140100,1371426940,7870,7870,7870,7870,0
20241030,140000,1371426940,7870,7870,7870,7870,569
20241030,135900,1366948910,7870,7870,7870,7870,5
20241030,135800,1366909560,7860,7860,7860,7860,0
20241030,135700,1366909560,7860,7860,7860,7860,0
20241030,135600,1366909560,7860,7870,7870,7860,360
20241030,135500,1364077970,7870,7900,7900,7870,80
20241030,135400,1363448310,7870,7870,7870,7870,100
20241030,135300,1362661310,7870,7870,7870,7870,46
20241030,135200,1362299290,7870,7870,7870,7870,100
20241030,135100,1361512290,7920,7920,7920,7920,0
20241030,135000,1361512290,7920,7920,7920,7920,0
20241030,134900,1361512290,7920,7920,7920,7920,0
20241030,134800,1361512290,7920,7920,7920,7920,0
20241030,134700,1361512290,7920,7860,7920,7860,273
20241030,134600,1359360510,7860,7860,7880,7860,1374
20241030,134500,1348554700,7890,7890,7890,7890,259
20241030,134400,1346511190,7860,7860,7880,7860,1282
20241030,134300,1336434650,7860,7890,7890,7860,121
20241030,134200,1335482090,7890,7870,7890,7860,1101
20241030,134100,1326827870,7860,7880,7880,7860,1500
20241030,134000,1315031970,7870,7870,7870,7870,0
20241030,133900,1315031970,7870,7870,7870,7870,0
20241030,133800,1315031970,7870,7870,7870,7870,58
20241030,133700,1314575510,7870,7870,7870,7870,0
20241030,133600,1314575510,7870,7880,7880,7870,3801
20241030,133500,1284653100,7880,7890,7890,7880,390
20241030,133400,1281579400,7920,7890,7920,7880,1482
20241030,133300,1269900700,7880,7890,7890,7880,1100
20241030,133200,1261232510,7890,7890,7890,7890,0
20241030,133100,1261232510,7890,7890,7890,7890,350
20241030,133000,1258471010,7890,7900,7900,7890,532
20241030,132900,1254270740,7900,7900,7900,7900,473
20241030,132800,1250534040,7890,7890,7890,7890,230
20241030,132700,1248719340,7920,7920,7920,7920,0
20241030,132600,1248719340,7920,7880,7920,7880,133
20241030,132500,1247670960,7880,7910,7910,7880,190
20241030,132400,1246172730,7920,7920,7920,7920,0
20241030,132300,1246172730,7920,7920,7920,7920,0
20241030,132200,1246172730,7920,7920,7920,7920,1
20241030,132100,1246164810,7930,7920,7930,7920,2477
20241030,132000,1226525980,7920,7920,7920,7920,0
20241030,131900,1226525980,7920,7920,7920,7920,0
20241030,131800,1226525980,7920,7920,7920,7920,1
20241030,131700,1226518060,7930,7930,7930,7930,0
20241030,131600,1226518060,7930,7900,7930,7900,18
20241030,131500,1226375830,7930,7930,7930,7930,10
20241030,131400,1226296530,7900,7900,7900,7890,513
20241030,131300,1222248340,7900,7900,7900,7900,1
20241030,131200,1222240440,7900,7900,7900,7900,444
20241030,131100,1218732840,7940,7940,7940,7940,0
20241030,131000,1218732840,7940,7940,7940,7940,0
20241030,130900,1218732840,7940,7940,7940,7940,0
20241030,130800,1218732840,7940,7910,7940,7900,273
20241030,130700,1216575980,7920,7920,7920,7920,0
20241030,130600,1216575980,7920,7900,7920,7900,345
20241030,130500,1213847200,7920,7920,7920,7920,0
20241030,130400,1213847200,7920,7920,7920,7920,1
20241030,130300,1213839280,7880,7880,7880,7880,0
20241030,130200,1213839280,7880,7900,7900,7880,1103
20241030,130100,1205133070,7910,7920,7920,7900,900
20241030,130000,1198019100,7910,7910,7910,7910,17
20241030,125900,1197884630,7920,7920,7920,7920,290
20241030,125800,1195587830,7910,7910,7920,7910,49
20241030,125700,1195200140,7910,7910,7910,7910,0
20241030,125600,1195200140,7910,7930,7930,7910,1457
20241030,125500,1183650790,7930,7930,7930,7930,0
20241030,125400,1183650790,7930,7940,7940,7930,237
20241030,125300,1181770000,7940,7940,7940,7940,3
20241030,125200,1181746180,7940,7940,7940,7940,10
20241030,125100,1181666780,7960,7960,7960,7960,0
20241030,125000,1181666780,7960,7960,7960,7960,2
20241030,124900,1181650860,7960,7920,7960,7920,672
20241030,124800,1176311510,7950,7950,7950,7950,0
20241030,124700,1176311510,7950,7900,7950,7900,3072
20241030,124600,1151944480,7900,7940,7940,7900,1105
20241030,124500,1143199780,7940,7940,7940,7940,0
20241030,124400,1143199780,7940,7940,7940,7940,0
20241030,124300,1143199780,7940,7940,7940,7940,559
20241030,124200,1138761320,7930,7940,7940,7930,18
20241030,124100,1138618570,7930,7930,7930,7930,0
20241030,124000,1138618570,7930,7930,7930,7930,0
20241030,123900,1138618570,7930,7930,7930,7930,1
20241030,123800,1138610640,7930,7930,7930,7930,0
20241030,123700,1138610640,7930,7930,7930,7930,359
20241030,123600,1135763770,7930,7930,7930,7930,17
20241030,123500,1135628960,7930,7930,7930,7930,1
20241030,123400,1135621030,7950,7950,7950,7950,0
20241030,123300,1135621030,7950,7940,7950,7940,168
20241030,123200,1134286710,7940,7940,7940,7940,0
20241030,123100,1134286710,7940,7940,7940,7940,1821
20241030,123000,1119827970,7930,7930,7930,7930,140
20241030,122900,1118717770,7930,7910,7930,7910,902
20241030,122800,1111565480,7920,7930,7930,7920,29
20241030,122700,1111335610,7930,7930,7930,7930,0
20241030,122600,1111335610,7930,7930,7930,7930,4
20241030,122500,1111303890,7930,7930,7930,7930,0
20241030,122400,1111303890,7930,7930,7930,7930,0
20241030,122300,1111303890,7930,7920,7930,7920,828
20241030,122200,1104742640,7910,7900,7910,7900,696
20241030,122100,1099240730,7890,7890,7890,7890,22
20241030,122000,1099067150,7900,7900,7900,7900,100
20241030,121900,1098277150,7880,7870,7880,7870,174
20241030,121800,1096906530,7900,7900,7900,7900,350
20241030,121700,1094141530,7890,7890,7890,7890,0
20241030,121600,1094141530,7890,7890,7890,7890,801
20241030,121500,1087821640,7870,7870,7870,7870,404
20241030,121400,1084642160,7870,7870,7870,7870,32
20241030,121300,1084390320,7870,7870,7870,7870,204
20241030,121200,1082784840,7870,7890,7890,7870,7313
20241030,121100,1025185430,7890,7910,7910,7890,1526
20241030,121000,1013132480,7940,7930,7940,7930,39
20241030,120900,1012823130,7930,7910,7930,7910,96
20241030,120800,1012061970,7930,7920,7930,7920,110
20241030,120700,1011190100,7900,7900,7900,7900,65
20241030,120600,1010676600,7900,7910,7910,7890,6534
20241030,120500,959057000,7920,7920,7920,7920,487
20241030,120400,955199960,7940,7940,7940,7940,5
20241030,120300,955160260,7920,7920,7920,7920,0
20241030,120200,955160260,7920,7920,7920,7920,90
20241030,120100,954447460,7940,7940,7940,7940,0
20241030,120000,954447460,7940,7940,7940,7940,63
20241030,115900,953947240,7950,7920,7950,7920,900
20241030,115800,946812810,7910,7910,7910,7900,2043
20241030,115700,930661000,7920,7920,7920,7910,3880
20241030,115600,899965270,7920,7920,7920,7920,2225
20241030,115500,882343270,7920,7920,7930,7920,262
20241030,115400,880267870,7930,7930,7930,7930,1776
20241030,115300,866184190,7930,7940,7940,7930,311
20241030,115200,863717850,7940,7940,7940,7940,54
20241030,115100,863289090,7930,7930,7930,7930,1000
20241030,115000,855359090,7940,7940,7940,7940,2048
20241030,114900,839097970,7940,7940,7940,7940,0
20241030,114800,839097970,7940,7970,7970,7940,2
20241030,114700,839082060,7940,7940,7940,7940,2561
20241030,114600,818747720,7940,7940,7940,7940,0
20241030,114500,818747720,7940,7940,7940,7940,0
20241030,114400,818747720,7940,7950,7950,7940,439
20241030,114300,815258140,7950,7940,7950,7940,56
20241030,114200,814813340,7950,7950,7950,7950,3
20241030,114100,814789490,7940,7950,7950,7940,1163
20241030,114000,805551390,7950,7960,7960,7950,83
20241030,113900,804890880,7960,7960,7960,7960,0
20241030,113800,804890880,7960,7970,7970,7960,67
20241030,113700,804357510,7970,7970,7970,7970,0
20241030,113600,804357510,7970,7970,7970,7970,10
20241030,113500,804277810,7970,7970,7970,7970,0
20241030,113400,804277810,7970,7970,7970,7970,812
20241030,113300,797806170,7950,7950,7950,7950,22
20241030,113200,797631270,7940,7940,7940,7940,124
20241030,113100,796646710,7940,7970,7970,7940,211
20241030,113000,794971070,7970,7940,7970,7940,130
20241030,112900,793937970,7940,7940,7940,7940,337
20241030,112800,791262190,7940,7960,7970,7940,1376
20241030,112700,780318800,7980,7980,7980,7980,0
20241030,112600,780318800,7980,7980,7980,7980,20
20241030,112500,780159200,7970,7930,7970,7930,66
20241030,112400,779633220,7950,7950,7950,7940,10528
20241030,112300,695939720,7950,7970,7970,7950,1036
20241030,112200,687692680,7970,7970,7970,7970,100
20241030,112100,686895680,7960,7990,7990,7960,389
20241030,112000,683797710,7990,7980,7990,7980,120
20241030,111900,682839910,7960,7970,7970,7960,400
20241030,111800,679655350,7960,7960,7960,7960,0
20241030,111700,679655350,7960,7960,7960,7960,0
20241030,111600,679655350,7960,7960,7960,7960,0
20241030,111500,679655350,7960,7960,7960,7960,0
20241030,111400,679655350,7960,7960,7960,7960,0
20241030,111300,679655350,7960,7960,7960,7960,0
20241030,111200,679655350,7960,7960,7960,7960,0
20241030,111100,679655350,7960,7960,7960,7960,0
20241030,111000,679655350,7960,7960,7960,7960,0
20241030,110900,679655350,7960,7960,7960,7960,0
20241030,110800,679655350,7960,7970,7970,7960,108
20241030,110700,678795130,7970,7990,7990,7970,2900
20241030,110600,655674770,7990,8000,8000,7990,55
20241030,110500,655234940,8000,8010,8010,8000,118
20241030,110400,654289940,8010,8010,8010,8010,0
20241030,110300,654289940,8010,8010,8010,8010,0
20241030,110200,654289940,8010,8000,8010,8000,15
20241030,110100,654169890,8000,8000,8000,8000,736
20241030,110000,648281890,7990,7990,7990,7990,0
20241030,105900,648281890,7990,7990,7990,7990,841
20241030,105800,641562300,7990,7990,7990,7990,17
20241030,105700,641426470,7990,7990,7990,7990,0
20241030,105600,641426470,7990,7990,7990,7990,0
20241030,105500,641426470,7990,7970,7990,7970,59
20241030,105400,640955560,7980,7980,7980,7980,670
20241030,105300,635608960,7980,7980,7980,7980,1501
20241030,105200,623630980,7990,7990,7990,7990,386
20241030,105100,620546840,7980,7980,7980,7980,80
20241030,105000,619908440,7980,8000,8000,7980,24
20241030,104900,619716660,7990,7990,7990,7990,198
20241030,104800,618134640,7990,7980,7990,7980,71
20241030,104700,617567890,7980,7980,7980,7980,0
20241030,104600,617567890,7980,7980,7980,7980,0
20241030,104500,617567890,7980,7980,7980,7980,0
20241030,104400,617567890,7980,7990,7990,7980,134
20241030,104300,616498520,7990,7990,7990,7990,1710
20241030,104200,602835620,7980,7980,7980,7980,0
20241030,104100,602835620,7980,7980,7980,7980,61
20241030,104000,602348840,7970,7970,7970,7970,100
20241030,103900,601551840,7990,7990,7990,7990,109
20241030,103800,600680930,7970,7970,7980,7970,20
20241030,103700,600521470,7970,7970,7970,7970,126
20241030,103600,599517250,7970,7970,7970,7970,0
20241030,103500,599517250,7970,7970,7970,7970,637
20241030,103400,594440360,7970,7970,7970,7970,0
20241030,103300,594440360,7970,7970,7970,7970,70
20241030,103200,593882460,7970,7970,7970,7970,81
20241030,103100,593236890,7990,7990,7990,7990,3
20241030,103000,593212920,8000,7990,8000,7990,11
20241030,102900,593125000,7970,7970,7970,7970,289
20241030,102800,590821670,7970,7970,7970,7970,0
20241030,102700,590821670,7970,7960,7970,7960,41
20241030,102600,590495190,7940,7940,7960,7940,334
20241030,102500,587843210,7940,7940,7940,7930,320
20241030,102400,585305210,7930,7950,7950,7930,1700
20241030,102300,571809850,7950,7930,7970,7920,2773
20241030,102200,549780780,7920,7980,7980,7920,7613
20241030,102100,489328340,7970,7970,8010,7970,319
20241030,102000,486781750,8010,8000,8010,7910,6051
20241030,101900,438672760,8010,8010,8010,8010,2
20241030,101800,438656740,8000,8010,8010,8000,2122
20241030,101700,421669920,8010,8030,8030,8010,1454
20241030,101600,410007390,8030,8030,8030,8030,1
20241030,101500,409999360,8020,8020,8020,8020,24
20241030,101400,409806880,8050,8050,8050,8050,137
20241030,101300,408704030,8050,8050,8050,8050,36
20241030,101200,408414230,8020,8040,8050,8020,1139
20241030,101100,399273310,8030,8040,8050,8030,241
20241030,101000,397337770,8060,8060,8060,8060,0
20241030,100900,397337770,8060,8060,8060,8060,0
20241030,100800,397337770,8060,8040,8060,8040,11
20241030,100700,397249310,8070,8060,8070,8050,6698
20241030,100600,343329960,8070,8070,8070,8070,0
20241030,100500,343329960,8070,8070,8070,8070,4
20241030,100400,343297680,8070,8070,8070,8070,5
20241030,100300,343257330,8050,8050,8050,8040,810
20241030,100200,336737290,8050,8050,8050,8050,415
20241030,100100,333396540,8050,8050,8050,8050,17
20241030,100000,333259690,8050,8050,8050,8050,7
20241030,095900,333203340,8050,8050,8050,8050,100
20241030,095800,332398340,8050,8050,8050,8040,200
20241030,095700,330789870,8050,8050,8050,8050,363
20241030,095600,327867720,8050,8050,8050,8050,0
20241030,095500,327867720,8050,8050,8050,8050,66
20241030,095400,327336420,8050,8050,8050,8050,284
20241030,095300,325050220,8070,8070,8070,8070,1
20241030,095200,325042150,8070,8070,8070,8070,30
20241030,095100,324800050,8060,8060,8060,8060,190
20241030,095000,323268650,8060,8070,8070,8060,175
20241030,094900,321856900,8070,8070,8070,8070,0
20241030,094800,321856900,8070,8070,8070,8070,0
20241030,094700,321856900,8070,8070,8070,8070,1
20241030,094600,321848830,8060,8060,8060,8060,428
20241030,094500,318399150,8070,8070,8070,8070,10
20241030,094400,318318450,8080,8080,8080,8080,0
20241030,094300,318318450,8080,8080,8080,8080,35
20241030,094200,318035650,8080,8080,8080,8080,105
20241030,094100,317187250,8080,8030,8080,8020,3204
20241030,094000,291456230,8020,8020,8020,8020,0
20241030,093900,291456230,8020,8030,8030,8020,322
20241030,093800,288870890,8020,8030,8030,8020,1441
20241030,093700,277311970,8030,8030,8030,8030,52
20241030,093600,276894410,8050,8040,8050,8030,142
20241030,093500,275753150,8040,8050,8050,8040,292
20241030,093400,273402600,8050,8060,8060,8050,883
20241030,093300,266291270,8060,8060,8060,8050,1789
20241030,093200,251872100,8070,8070,8080,8070,594
20241030,093100,247078510,8080,8080,8080,8070,863
20241030,093000,240105480,8070,8080,8080,8070,112
20241030,092900,239201270,8080,8080,8080,8080,141
20241030,092800,238061990,8080,8090,8090,8060,1206
20241030,092700,228308440,8090,8080,8090,8080,258
20241030,092600,226223250,8080,8080,8080,8080,168
20241030,092500,224865810,8080,8060,8080,8050,393
20241030,092400,221701110,8090,8060,8090,8060,318
20241030,092300,219137110,8090,8060,8090,8060,192
20241030,092200,217585780,8090,8090,8090,8090,1
20241030,092100,217577690,8090,8060,8090,8060,164
20241030,092000,216253800,8040,8060,8080,8040,852
20241030,091900,209392170,8080,8050,8080,8050,4444
20241030,091800,173595240,8050,8050,8050,8040,3
20241030,091700,173571100,8050,8040,8050,8030,825
20241030,091600,166943090,8040,8050,8050,8040,129
20241030,091500,165905920,8050,8050,8050,8030,2103
20241030,091400,148976790,8050,8050,8050,8030,640
20241030,091300,143831700,8050,8050,8050,8050,1503
20241030,091200,131732550,8050,8000,8050,8000,4557
20241030,091100,95162670,8020,8040,8040,8000,139
20241030,091000,94047590,8050,8030,8050,8000,544
20241030,090900,89693490,8000,8000,8000,8000,200
20241030,090800,88093490,8010,8030,8030,8000,755
20241030,090700,82052930,8020,8040,8040,8020,112
20241030,090600,81152530,8040,8050,8050,8040,507
20241030,090500,77071190,8050,8020,8050,8020,300
20241030,090400,74659190,8020,8010,8020,7970,692
20241030,090300,69132580,7980,7990,7990,7980,802
20241030,090200,62732120,7980,8010,8010,7980,496
20241030,090100,58770980,7980,7970,8010,7970,580
20241030,090000,54132980,8010,8020,8020,7950,6405