KissMeData/246250/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204700,1415021965,4430,4430,4430,4430,13677
20231030,204600,1415021965,4430,4430,4430,4430,0
20231030,204500,1415021965,4430,4430,4430,4430,0
20231030,204400,1415021965,4430,4430,4430,4430,0
20231030,204300,1415021965,4430,4430,4430,4430,0
20231030,204200,1415021965,4430,4430,4430,4430,0
20231030,204100,1415021965,4430,4430,4430,4430,0
20231030,204000,1415021965,4430,4430,4430,4430,0
20231030,203900,1415021965,4430,4430,4430,4430,0
20231030,203800,1415021965,4430,4430,4430,4430,0
20231030,203700,1415021965,4430,4430,4430,4430,0
20231030,203600,1415021965,4430,4430,4430,4430,0
20231030,203500,1415021965,4430,4430,4430,4430,0
20231030,203400,1415021965,4430,4430,4430,4430,0
20231030,203300,1415021965,4430,4430,4430,4430,0
20231030,203200,1415021965,4430,4430,4430,4430,0
20231030,203100,1415021965,4430,4430,4430,4430,0
20231030,203000,1415021965,4430,4430,4430,4430,0
20231030,202900,1415021965,4430,4430,4430,4430,0
20231030,202800,1415021965,4430,4430,4430,4430,0
20231030,202700,1415021965,4430,4430,4430,4430,0
20231030,202600,1415021965,4430,4430,4430,4430,0
20231030,202500,1415021965,4430,4430,4430,4430,0
20231030,202400,1415021965,4430,4430,4430,4430,0
20231030,202300,1415021965,4430,4430,4430,4430,0
20231030,202200,1415021965,4430,4430,4430,4430,0
20231030,202100,1415021965,4430,4430,4430,4430,0
20231030,202000,1415021965,4430,4430,4430,4430,0
20231030,201900,1415021965,4430,4430,4430,4430,0
20231030,201800,1415021965,4430,4430,4430,4430,0
20231030,201700,1415021965,4430,4430,4430,4430,13677
20231030,201600,1415021965,4430,4430,4430,4430,0
20231030,201500,1415021965,4430,4430,4430,4430,0
20231030,201400,1415021965,4430,4430,4430,4430,0
20231030,201300,1415021965,4430,4430,4430,4430,0
20231030,201200,1415021965,4430,4430,4430,4430,0
20231030,201100,1415021965,4430,4430,4430,4430,0
20231030,201000,1415021965,4430,4430,4430,4430,0
20231030,200900,1415021965,4430,4430,4430,4430,0
20231030,200800,1415021965,4430,4430,4430,4430,0
20231030,200700,1415021965,4430,4430,4430,4430,0
20231030,200600,1415021965,4430,4430,4430,4430,0
20231030,200500,1415021965,4430,4430,4430,4430,0
20231030,200400,1415021965,4430,4430,4430,4430,0
20231030,200300,1415021965,4430,4430,4430,4430,0
20231030,200200,1415021965,4430,4430,4430,4430,0
20231030,200100,1415021965,4430,4430,4430,4430,0
20231030,200000,1415021965,4430,4430,4430,4430,0
20231030,195900,1415021965,4430,4430,4430,4430,0
20231030,195800,1415021965,4430,4430,4430,4430,0
20231030,195700,1415021965,4430,4430,4430,4430,0
20231030,195600,1415021965,4430,4430,4430,4430,0
20231030,195500,1415021965,4430,4430,4430,4430,0
20231030,195400,1415021965,4430,4430,4430,4430,0
20231030,195300,1415021965,4430,4430,4430,4430,0
20231030,195200,1415021965,4430,4430,4430,4430,0
20231030,195100,1415021965,4430,4430,4430,4430,0
20231030,195000,1415021965,4430,4430,4430,4430,0
20231030,194900,1415021965,4430,4430,4430,4430,0
20231030,194800,1415021965,4430,4430,4430,4430,0
20231030,194700,1415021965,4430,4430,4430,4430,13677
20231030,194600,1415021965,4430,4430,4430,4430,0
20231030,194500,1415021965,4430,4430,4430,4430,0
20231030,194400,1415021965,4430,4430,4430,4430,0
20231030,194300,1415021965,4430,4430,4430,4430,0
20231030,194200,1415021965,4430,4430,4430,4430,0
20231030,194100,1415021965,4430,4430,4430,4430,0
20231030,194000,1415021965,4430,4430,4430,4430,0
20231030,193900,1415021965,4430,4430,4430,4430,0
20231030,193800,1415021965,4430,4430,4430,4430,0
20231030,193700,1415021965,4430,4430,4430,4430,0
20231030,193600,1415021965,4430,4430,4430,4430,0
20231030,193500,1415021965,4430,4430,4430,4430,0
20231030,193400,1415021965,4430,4430,4430,4430,0
20231030,193300,1415021965,4430,4430,4430,4430,0
20231030,193200,1415021965,4430,4430,4430,4430,0
20231030,193100,1415021965,4430,4430,4430,4430,0
20231030,193000,1415021965,4430,4430,4430,4430,0
20231030,192900,1415021965,4430,4430,4430,4430,0
20231030,192800,1415021965,4430,4430,4430,4430,0
20231030,192700,1415021965,4430,4430,4430,4430,0
20231030,192600,1415021965,4430,4430,4430,4430,0
20231030,192500,1415021965,4430,4430,4430,4430,0
20231030,192400,1415021965,4430,4430,4430,4430,0
20231030,192300,1415021965,4430,4430,4430,4430,0
20231030,192200,1415021965,4430,4430,4430,4430,0
20231030,192100,1415021965,4430,4430,4430,4430,0
20231030,192000,1415021965,4430,4430,4430,4430,0
20231030,191900,1415021965,4430,4430,4430,4430,0
20231030,191800,1415021965,4430,4430,4430,4430,0
20231030,191700,1415021965,4430,4430,4430,4430,13677
20231030,191600,1415021965,4430,4430,4430,4430,0
20231030,191500,1415021965,4430,4430,4430,4430,0
20231030,191400,1415021965,4430,4430,4430,4430,0
20231030,191300,1415021965,4430,4430,4430,4430,0
20231030,191200,1415021965,4430,4430,4430,4430,0
20231030,191100,1415021965,4430,4430,4430,4430,0
20231030,191000,1415021965,4430,4430,4430,4430,0
20231030,190900,1415021965,4430,4430,4430,4430,0
20231030,190800,1415021965,4430,4430,4430,4430,0
20231030,190700,1415021965,4430,4430,4430,4430,0
20231030,190600,1415021965,4430,4430,4430,4430,0
20231030,190500,1415021965,4430,4430,4430,4430,0
20231030,190400,1415021965,4430,4430,4430,4430,0
20231030,190300,1415021965,4430,4430,4430,4430,0
20231030,190200,1415021965,4430,4430,4430,4430,0
20231030,190100,1415021965,4430,4430,4430,4430,0
20231030,190000,1415021965,4430,4430,4430,4430,0
20231030,185900,1415021965,4430,4430,4430,4430,0
20231030,185800,1415021965,4430,4430,4430,4430,0
20231030,185700,1415021965,4430,4430,4430,4430,0
20231030,185600,1415021965,4430,4430,4430,4430,0
20231030,185500,1415021965,4430,4430,4430,4430,0
20231030,185400,1415021965,4430,4430,4430,4430,0
20231030,185300,1415021965,4430,4430,4430,4430,0
20231030,185200,1415021965,4430,4430,4430,4430,0
20231030,185100,1415021965,4430,4430,4430,4430,0
20231030,185000,1415021965,4430,4430,4430,4430,0
20231030,184900,1415021965,4430,4430,4430,4430,0
20231030,184800,1415021965,4430,4430,4430,4430,0
20231030,184700,1415021965,4430,4430,4430,4430,13677
20231030,184600,1415021965,4430,4430,4430,4430,0
20231030,184500,1415021965,4430,4430,4430,4430,0
20231030,184400,1415021965,4430,4430,4430,4430,0
20231030,184300,1415021965,4430,4430,4430,4430,0
20231030,184200,1415021965,4430,4430,4430,4430,0
20231030,184100,1415021965,4430,4430,4430,4430,0
20231030,184000,1415021965,4430,4430,4430,4430,0
20231030,183900,1415021965,4430,4430,4430,4430,0
20231030,183800,1415021965,4430,4430,4430,4430,0
20231030,183700,1415021965,4430,4430,4430,4430,0
20231030,183600,1415021965,4430,4430,4430,4430,0
20231030,183500,1415021965,4430,4430,4430,4430,0
20231030,183400,1415021965,4430,4430,4430,4430,0
20231030,183300,1415021965,4430,4430,4430,4430,0
20231030,183200,1415021965,4430,4430,4430,4430,0
20231030,183100,1415021965,4430,4430,4430,4430,0
20231030,183000,1415021965,4430,4430,4430,4430,0
20231030,182900,1415021965,4430,4430,4430,4430,0
20231030,182800,1415021965,4430,4430,4430,4430,0
20231030,182700,1415021965,4430,4430,4430,4430,0
20231030,182600,1415021965,4430,4430,4430,4430,0
20231030,182500,1415021965,4430,4430,4430,4430,0
20231030,182400,1415021965,4430,4430,4430,4430,0
20231030,182300,1415021965,4430,4430,4430,4430,0
20231030,182200,1415021965,4430,4430,4430,4430,0
20231030,182100,1415021965,4430,4430,4430,4430,0
20231030,182000,1415021965,4430,4430,4430,4430,0
20231030,181900,1415021965,4430,4430,4430,4430,0
20231030,181800,1415021965,4430,4430,4430,4430,0
20231030,181700,1415021965,4430,4430,4430,4430,13677
20231030,181600,1415021965,4430,4430,4430,4430,0
20231030,181500,1415021965,4430,4430,4430,4430,0
20231030,181400,1415021965,4430,4430,4430,4430,0
20231030,181300,1415021965,4430,4430,4430,4430,0
20231030,181200,1415021965,4430,4430,4430,4430,0
20231030,181100,1415021965,4430,4430,4430,4430,0
20231030,181000,1415021965,4430,4430,4430,4430,0
20231030,180900,1415021965,4430,4430,4430,4430,0
20231030,180800,1415021965,4430,4430,4430,4430,0
20231030,180700,1415021965,4430,4430,4430,4430,0
20231030,180600,1415021965,4430,4430,4430,4430,0
20231030,180500,1415021965,4430,4430,4430,4430,0
20231030,180400,1415021965,4430,4430,4430,4430,0
20231030,180300,1415021965,4430,4430,4430,4430,0
20231030,180200,1415021965,4430,4430,4430,4430,0
20231030,180100,1415021965,4430,4430,4430,4430,0
20231030,180000,1415021965,4430,4430,4430,4430,0
20231030,175900,1415021965,4430,4430,4430,4430,0
20231030,175800,1415021965,4430,4430,4430,4430,0
20231030,175700,1415021965,4430,4430,4430,4430,0
20231030,175600,1415021965,4430,4430,4430,4430,0
20231030,175500,1415021965,4430,4430,4430,4430,0
20231030,175400,1415021965,4430,4430,4430,4430,0
20231030,175300,1415021965,4430,4430,4430,4430,0
20231030,175200,1415021965,4430,4430,4430,4430,0
20231030,175100,1415021965,4430,4430,4430,4430,0
20231030,175000,1415021965,4430,4430,4430,4430,0
20231030,174900,1415021965,4430,4430,4430,4430,0
20231030,174800,1415021965,4430,4430,4430,4430,0
20231030,174700,1415021965,4430,4430,4430,4430,13677
20231030,174600,1415021965,4430,4430,4430,4430,0
20231030,174500,1415021965,4430,4430,4430,4430,0
20231030,174400,1415021965,4430,4430,4430,4430,0
20231030,174300,1415021965,4430,4430,4430,4430,0
20231030,174200,1415021965,4430,4430,4430,4430,0
20231030,174100,1415021965,4430,4430,4430,4430,0
20231030,174000,1415021965,4430,4430,4430,4430,0
20231030,173900,1415021965,4430,4430,4430,4430,0
20231030,173800,1415021965,4430,4430,4430,4430,0
20231030,173700,1415021965,4430,4430,4430,4430,0
20231030,173600,1415021965,4430,4430,4430,4430,0
20231030,173500,1415021965,4430,4430,4430,4430,0
20231030,173400,1415021965,4430,4430,4430,4430,0
20231030,173300,1415021965,4430,4430,4430,4430,0
20231030,173200,1415021965,4430,4430,4430,4430,0
20231030,173100,1415021965,4430,4430,4430,4430,0
20231030,173000,1415021965,4430,4430,4430,4430,0
20231030,172900,1415021965,4430,4430,4430,4430,0
20231030,172800,1415021965,4430,4430,4430,4430,0
20231030,172700,1415021965,4430,4430,4430,4430,0
20231030,172600,1415021965,4430,4430,4430,4430,0
20231030,172500,1415021965,4430,4430,4430,4430,0
20231030,172400,1415021965,4430,4430,4430,4430,0
20231030,172300,1415021965,4430,4430,4430,4430,0
20231030,172200,1415021965,4430,4430,4430,4430,0
20231030,172100,1415021965,4430,4430,4430,4430,0
20231030,172000,1415021965,4430,4430,4430,4430,0
20231030,171900,1415021965,4430,4430,4430,4430,0
20231030,171800,1415021965,4430,4430,4430,4430,0
20231030,171700,1415021965,4430,4430,4430,4430,13677
20231030,171600,1415021965,4430,4430,4430,4430,0
20231030,171500,1415021965,4430,4430,4430,4430,0
20231030,171400,1415021965,4430,4430,4430,4430,0
20231030,171300,1415021965,4430,4430,4430,4430,0
20231030,171200,1415021965,4430,4430,4430,4430,0
20231030,171100,1415021965,4430,4430,4430,4430,0
20231030,171000,1415021965,4430,4430,4430,4430,0
20231030,170900,1415021965,4430,4430,4430,4430,0
20231030,170800,1415021965,4430,4430,4430,4430,0
20231030,170700,1415021965,4430,4430,4430,4430,0
20231030,170600,1415021965,4430,4430,4430,4430,0
20231030,170500,1415021965,4430,4430,4430,4430,0
20231030,170400,1415021965,4430,4430,4430,4430,0
20231030,170300,1415021965,4430,4430,4430,4430,0
20231030,170200,1415021965,4430,4430,4430,4430,0
20231030,170100,1415021965,4430,4430,4430,4430,0
20231030,170000,1415021965,4430,4430,4430,4430,0
20231030,165900,1415021965,4430,4430,4430,4430,0
20231030,165800,1415021965,4430,4430,4430,4430,0
20231030,165700,1415021965,4430,4430,4430,4430,0
20231030,165600,1415021965,4430,4430,4430,4430,0
20231030,165500,1415021965,4430,4430,4430,4430,0
20231030,165400,1415021965,4430,4430,4430,4430,0
20231030,165300,1415021965,4430,4430,4430,4430,0
20231030,165200,1415021965,4430,4430,4430,4430,0
20231030,165100,1415021965,4430,4430,4430,4430,0
20231030,165000,1415021965,4430,4430,4430,4430,0
20231030,164900,1415021965,4430,4430,4430,4430,0
20231030,164800,1415021965,4430,4430,4430,4430,0
20231030,164700,1415021965,4430,4430,4430,4430,13677
20231030,164600,1415021965,4430,4430,4430,4430,0
20231030,164500,1415021965,4430,4430,4430,4430,0
20231030,164400,1415021965,4430,4430,4430,4430,0
20231030,164300,1415021965,4430,4430,4430,4430,0
20231030,164200,1415021965,4430,4430,4430,4430,0
20231030,164100,1415021965,4430,4430,4430,4430,0
20231030,164000,1415021965,4430,4430,4430,4430,0
20231030,163900,1415021965,4430,4430,4430,4430,0
20231030,163800,1415021965,4430,4430,4430,4430,0
20231030,163700,1415021965,4430,4430,4430,4430,0
20231030,163600,1415021965,4430,4430,4430,4430,0
20231030,163500,1415021965,4430,4430,4430,4430,0
20231030,163400,1415021965,4430,4430,4430,4430,0
20231030,163300,1415021965,4430,4430,4430,4430,0
20231030,163200,1415021965,4430,4430,4430,4430,0
20231030,163100,1415021965,4430,4430,4430,4430,0
20231030,163000,1415021965,4430,4430,4430,4430,0
20231030,162900,1415021965,4430,4430,4430,4430,0
20231030,162800,1415021965,4430,4430,4430,4430,0
20231030,162700,1415021965,4430,4430,4430,4430,0
20231030,162600,1415021965,4430,4430,4430,4430,0
20231030,162500,1415021965,4430,4430,4430,4430,0
20231030,162400,1415021965,4430,4430,4430,4430,0
20231030,162300,1415021965,4430,4430,4430,4430,0
20231030,162200,1415021965,4430,4430,4430,4430,0
20231030,162100,1415021965,4430,4430,4430,4430,0
20231030,162000,1415021965,4430,4430,4430,4430,0
20231030,161900,1415021965,4430,4430,4430,4430,0
20231030,161800,1415021965,4430,4430,4430,4430,0
20231030,161700,1415021965,4430,4430,4430,4430,13677
20231030,161600,1415021965,4430,4430,4430,4430,0
20231030,161500,1415021965,4430,4430,4430,4430,0
20231030,161400,1415021965,4430,4430,4430,4430,0
20231030,161300,1415021965,4430,4430,4430,4430,0
20231030,161200,1415021965,4430,4430,4430,4430,0
20231030,161100,1415021965,4430,4430,4430,4430,0
20231030,161000,1415021965,4430,4430,4430,4430,0
20231030,160900,1415021965,4430,4430,4430,4430,0
20231030,160800,1415021965,4430,4430,4430,4430,0
20231030,160700,1415021965,4430,4430,4430,4430,0
20231030,160600,1415021965,4430,4430,4430,4430,0
20231030,160500,1415021965,4430,4430,4430,4430,0
20231030,160400,1415021965,4430,4430,4430,4430,0
20231030,160300,1415021965,4430,4430,4430,4430,0
20231030,160200,1415021965,4430,4430,4430,4430,0
20231030,160100,1415021965,4430,4430,4430,4430,0
20231030,160000,1415021965,4430,4430,4430,4430,0
20231030,155900,1415021965,4430,4430,4430,4430,0
20231030,155800,1415021965,4430,4430,4430,4430,0
20231030,155700,1415021965,4430,4430,4430,4430,0
20231030,155600,1415021965,4430,4430,4430,4430,0
20231030,155500,1415021965,4430,4430,4430,4430,0
20231030,155400,1415021965,4430,4430,4430,4430,0
20231030,155300,1415021965,4430,4430,4430,4430,0
20231030,155200,1415021965,4430,4430,4430,4430,0
20231030,155100,1415021965,4430,4430,4430,4430,0
20231030,155000,1415021965,4430,4430,4430,4430,0
20231030,154900,1415021965,4430,4430,4430,4430,0
20231030,154800,1415021965,4430,4430,4430,4430,0
20231030,154700,1415021965,4430,4430,4430,4430,13677
20231030,154600,1415021965,4430,4430,4430,4430,0
20231030,154500,1415021965,4430,4430,4430,4430,0
20231030,154400,1415021965,4430,4430,4430,4430,0
20231030,154300,1415021965,4430,4430,4430,4430,0
20231030,154200,1415021965,4430,4430,4430,4430,0
20231030,154100,1415021965,4430,4430,4430,4430,0
20231030,154000,1415021965,4430,4430,4430,4430,0
20231030,153900,1415021965,4430,4430,4430,4430,0
20231030,153800,1415021965,4430,4430,4430,4430,0
20231030,153700,1415021965,4430,4430,4430,4430,0
20231030,153600,1415021965,4430,4430,4430,4430,0
20231030,153500,1415021965,4430,4430,4430,4430,0
20231030,153400,1415021965,4430,4430,4430,4430,0
20231030,153300,1415021965,4430,4430,4430,4430,0
20231030,153200,1415021965,4430,4430,4430,4430,0
20231030,153100,1415021965,4430,4430,4430,4430,0
20231030,153000,1415021965,4430,4430,4430,4430,13677
20231030,152900,1354432855,4410,4410,4410,4410,0
20231030,152800,1354432855,4410,4410,4410,4410,0
20231030,152700,1354432855,4410,4410,4410,4410,0
20231030,152600,1354432855,4410,4410,4410,4410,0
20231030,152500,1354432855,4410,4410,4410,4410,0
20231030,152400,1354432855,4410,4410,4410,4410,0
20231030,152300,1354432855,4410,4410,4410,4410,0
20231030,152200,1354432855,4410,4410,4410,4410,0
20231030,152100,1354432855,4410,4410,4410,4410,0
20231030,152000,1354432855,4410,4410,4410,4410,0
20231030,151900,1354432855,4410,4400,4410,4400,314
20231030,151800,1353051245,4400,4395,4400,4390,116
20231030,151700,1352541530,4390,4390,4390,4390,318
20231030,151600,1351145510,4390,4395,4395,4390,871
20231030,151500,1347319775,4395,4400,4400,4395,381
20231030,151400,1345643425,4415,4415,4415,4415,0
20231030,151300,1345643425,4415,4415,4415,4415,0
20231030,151200,1345643425,4415,4400,4415,4400,22
20231030,151100,1345546325,4390,4390,4390,4385,1628
20231030,151000,1338406505,4390,4400,4400,4390,193
20231030,150900,1337559225,4390,4415,4420,4390,430
20231030,150800,1335665175,4410,4410,4410,4410,10
20231030,150700,1335621075,4385,4385,4385,4385,502
20231030,150600,1333419805,4385,4420,4420,4385,1470
20231030,150500,1326965010,4395,4395,4395,4395,340
20231030,150400,1325470710,4400,4400,4400,4400,351
20231030,150300,1323926310,4430,4430,4430,4430,26
20231030,150200,1323811130,4440,4440,4440,4440,0
20231030,150100,1323811130,4440,4440,4440,4440,10
20231030,150000,1323766730,4445,4445,4445,4445,0
20231030,145900,1323766730,4445,4425,4445,4425,2086
20231030,145800,1314499525,4425,4425,4425,4425,1
20231030,145700,1314495100,4435,4435,4435,4435,0
20231030,145600,1314495100,4435,4415,4435,4415,1137
20231030,145500,1309461290,4415,4395,4415,4395,1133
20231030,145400,1304466275,4400,4385,4400,4385,252
20231030,145300,1303361240,4380,4380,4380,4380,201
20231030,145200,1302480860,4395,4385,4395,4380,335
20231030,145100,1301010605,4385,4390,4395,4385,1602
20231030,145000,1293974040,4395,4390,4395,4390,341
20231030,144900,1292477045,4385,4385,4385,4385,9
20231030,144800,1292437580,4385,4385,4385,4385,200
20231030,144700,1291560580,4385,4385,4385,4385,439
20231030,144600,1289635565,4385,4390,4390,4385,323
20231030,144500,1288219205,4385,4385,4385,4385,200
20231030,144400,1287342205,4385,4385,4385,4385,170
20231030,144300,1286596755,4385,4385,4385,4385,431
20231030,144200,1284706820,4390,4390,4390,4390,4
20231030,144100,1284689260,4380,4380,4380,4380,580
20231030,144000,1282148860,4395,4380,4395,4375,1097
20231030,143900,1277349380,4400,4400,4400,4400,0
20231030,143800,1277349380,4400,4400,4400,4400,0
20231030,143700,1277349380,4400,4400,4400,4400,93
20231030,143600,1276940180,4375,4375,4375,4375,0
20231030,143500,1276940180,4375,4375,4375,4375,0
20231030,143400,1276940180,4375,4385,4385,4375,2720
20231030,143300,1265035275,4400,4400,4400,4385,306
20231030,143200,1263688890,4400,4400,4410,4380,154
20231030,143100,1263010690,4380,4380,4380,4380,0
20231030,143000,1263010690,4380,4400,4400,4380,51
20231030,142900,1262786310,4400,4390,4405,4390,7
20231030,142800,1262755555,4360,4385,4385,4360,2678
20231030,142700,1251044180,4390,4400,4405,4390,126
20231030,142600,1250490805,4395,4395,4395,4395,54
20231030,142500,1250253475,4395,4395,4395,4395,0
20231030,142400,1250253475,4395,4395,4395,4395,238
20231030,142300,1249207465,4395,4400,4400,4395,255
20231030,142200,1248086615,4395,4395,4395,4395,234
20231030,142100,1247058185,4395,4395,4395,4395,1
20231030,142000,1247053790,4385,4380,4385,4380,75
20231030,141900,1246724965,4385,4385,4385,4385,250
20231030,141800,1245628715,4385,4385,4385,4380,872
20231030,141700,1241808055,4385,4380,4385,4380,150
20231030,141600,1241150875,4385,4375,4385,4375,450
20231030,141500,1239180900,4380,4375,4380,4375,36
20231030,141400,1239023310,4380,4370,4380,4365,634
20231030,141300,1236248445,4370,4380,4380,4370,2070
20231030,141200,1227202175,4375,4375,4375,4370,116
20231030,141100,1226694680,4375,4375,4375,4375,0
20231030,141000,1226694680,4375,4365,4375,4360,1246
20231030,140900,1221259565,4375,4365,4375,4365,303
20231030,140800,1219933950,4375,4375,4375,4365,1596
20231030,140700,1212957960,4380,4370,4380,4360,899
20231030,140600,1209030995,4375,4385,4385,4370,1958
20231030,140500,1200465480,4390,4405,4405,4390,363
20231030,140400,1198870455,4410,4410,4410,4410,0
20231030,140300,1198870455,4410,4410,4410,4410,0
20231030,140200,1198870455,4410,4400,4410,4395,4
20231030,140100,1198852850,4420,4410,4420,4410,112
20231030,140000,1198358710,4425,4425,4425,4425,0
20231030,135900,1198358710,4425,4420,4425,4420,1001
20231030,135800,1193931790,4395,4395,4395,4395,113
20231030,135700,1193435155,4400,4400,4400,4400,0
20231030,135600,1193435155,4400,4400,4400,4400,468
20231030,135500,1191375955,4400,4400,4400,4400,50
20231030,135400,1191155955,4395,4395,4395,4395,6
20231030,135300,1191129585,4400,4400,4400,4400,5
20231030,135200,1191107585,4400,4400,4400,4400,200
20231030,135100,1190227585,4400,4400,4400,4400,1130
20231030,135000,1185255585,4400,4405,4405,4400,2447
20231030,134900,1174483085,4425,4420,4425,4420,560
20231030,134800,1172006485,4420,4420,4420,4420,15
20231030,134700,1171940185,4410,4410,4410,4410,991
20231030,134600,1167569875,4415,4420,4420,4415,12
20231030,134500,1167516845,4420,4415,4420,4415,144
20231030,134400,1166880580,4415,4420,4420,4415,1098
20231030,134300,1162032420,4420,4425,4425,4420,306
20231030,134200,1160679370,4430,4430,4430,4430,264
20231030,134100,1159509850,4440,4440,4440,4440,5
20231030,134000,1159487650,4440,4440,4440,4440,2
20231030,133900,1159478770,4440,4440,4440,4440,20
20231030,133800,1159389970,4430,4430,4430,4430,0
20231030,133700,1159389970,4430,4430,4430,4430,1
20231030,133600,1159385540,4425,4425,4425,4425,0
20231030,133500,1159385540,4425,4440,4440,4425,233
20231030,133400,1158354065,4430,4430,4430,4430,0
20231030,133300,1158354065,4430,4445,4445,4430,468
20231030,133200,1156280760,4445,4445,4445,4445,1
20231030,133100,1156276315,4455,4455,4455,4455,0
20231030,133000,1156276315,4455,4455,4455,4455,0
20231030,132900,1156276315,4455,4450,4455,4450,20
20231030,132800,1156187310,4450,4450,4450,4450,13
20231030,132700,1156129460,4450,4450,4450,4450,202
20231030,132600,1155230560,4450,4445,4450,4445,375
20231030,132500,1153562745,4425,4425,4425,4425,0
20231030,132400,1153562745,4425,4425,4425,4425,388
20231030,132300,1151845845,4425,4425,4425,4425,2
20231030,132200,1151836995,4430,4430,4430,4430,34
20231030,132100,1151686375,4430,4430,4430,4430,18
20231030,132000,1151606635,4425,4435,4435,4425,728
20231030,131900,1148381830,4445,4445,4445,4445,0
20231030,131800,1148381830,4445,4445,4445,4445,2
20231030,131700,1148372940,4445,4445,4445,4445,19
20231030,131600,1148288485,4445,4445,4445,4445,0
20231030,131500,1148288485,4445,4445,4445,4445,100
20231030,131400,1147843985,4445,4445,4445,4445,0
20231030,131300,1147843985,4445,4425,4445,4415,1533
20231030,131200,1141068650,4425,4430,4430,4425,92
20231030,131100,1140661505,4430,4430,4430,4430,1
20231030,131000,1140657075,4450,4450,4450,4450,0
20231030,130900,1140657075,4450,4450,4450,4450,0
20231030,130800,1140657075,4450,4450,4450,4450,1
20231030,130700,1140652625,4455,4430,4455,4425,777
20231030,130600,1137211610,4460,4460,4460,4460,0
20231030,130500,1137211610,4460,4460,4460,4460,32
20231030,130400,1137068890,4430,4430,4430,4430,0
20231030,130300,1137068890,4430,4435,4435,4425,288
20231030,130200,1135793970,4435,4440,4440,4435,1185
20231030,130100,1130538410,4435,4435,4435,4435,0
20231030,130000,1130538410,4435,4435,4460,4435,23
20231030,125900,1130436305,4465,4435,4465,4435,267
20231030,125800,1129251800,4440,4455,4455,4440,265
20231030,125700,1128073080,4470,4470,4470,4470,0
20231030,125600,1128073080,4470,4470,4470,4470,0
20231030,125500,1128073080,4470,4470,4470,4470,100
20231030,125400,1127626080,4470,4470,4470,4470,6
20231030,125300,1127599260,4450,4450,4450,4450,0
20231030,125200,1127599260,4450,4450,4475,4450,278
20231030,125100,1126361660,4450,4450,4450,4450,172
20231030,125000,1125596260,4455,4455,4455,4455,7
20231030,124900,1125565075,4450,4470,4470,4450,349
20231030,124800,1124011955,4480,4480,4480,4480,0
20231030,124700,1124011955,4480,4480,4480,4480,90
20231030,124600,1123608755,4480,4480,4480,4480,1
20231030,124500,1123604275,4450,4480,4480,4450,21
20231030,124400,1123510225,4480,4480,4480,4480,2
20231030,124300,1123501265,4480,4445,4480,4445,1379
20231030,124200,1117324045,4475,4445,4475,4445,262
20231030,124100,1116151755,4465,4465,4465,4465,0
20231030,124000,1116151755,4465,4465,4465,4465,100
20231030,123900,1115705255,4470,4470,4470,4470,0
20231030,123800,1115705255,4470,4460,4470,4460,186
20231030,123700,1114874015,4440,4440,4440,4440,0
20231030,123600,1114874015,4440,4445,4445,4440,111
20231030,123500,1114380900,4440,4440,4440,4440,1
20231030,123400,1114376460,4440,4450,4460,4440,122
20231030,123300,1113832460,4460,4460,4460,4460,320
20231030,123200,1112405260,4455,4435,4455,4430,2726
20231030,123100,1100327580,4450,4450,4450,4450,976
20231030,123000,1095984380,4450,4440,4450,4440,77
20231030,122900,1095642180,4440,4440,4440,4440,11
20231030,122800,1095593340,4420,4450,4450,4420,810
20231030,122700,1092009290,4450,4450,4450,4450,0
20231030,122600,1092009290,4450,4450,4450,4450,55
20231030,122500,1091764540,4420,4450,4450,4420,672
20231030,122400,1088793310,4425,4430,4430,4425,1981
20231030,122300,1080024885,4450,4430,4450,4430,67
20231030,122200,1079727675,4430,4430,4430,4430,200
20231030,122100,1078841675,4455,4455,4455,4455,0
20231030,122000,1078841675,4455,4455,4455,4455,51
20231030,121900,1078614470,4450,4430,4450,4430,1610
20231030,121800,1071482070,4460,4450,4460,4450,31
20231030,121700,1071344090,4460,4460,4460,4460,0
20231030,121600,1071344090,4460,4425,4460,4425,200
20231030,121500,1070456290,4420,4420,4420,4420,300
20231030,121400,1069130290,4460,4460,4460,4460,0
20231030,121300,1069130290,4460,4460,4460,4460,0
20231030,121200,1069130290,4460,4450,4460,4450,62
20231030,121100,1068854240,4450,4450,4450,4450,34
20231030,121000,1068702940,4455,4445,4455,4415,1951
20231030,120900,1060072435,4455,4445,4460,4445,252
20231030,120800,1058952110,4460,4460,4460,4460,0
20231030,120700,1058952110,4460,4445,4460,4445,348
20231030,120600,1057400745,4455,4460,4460,4455,314
20231030,120500,1056000375,4460,4445,4460,4445,1855
20231030,120400,1047746960,4445,4430,4445,4430,683
20231030,120300,1044718735,4435,4430,4435,4410,335
20231030,120200,1043235090,4430,4430,4430,4430,0
20231030,120100,1043235090,4430,4430,4430,4430,60
20231030,120000,1042969290,4400,4400,4400,4400,960
20231030,115900,1038745290,4400,4400,4400,4400,50
20231030,115800,1038525290,4400,4400,4400,4400,0
20231030,115700,1038525290,4400,4400,4400,4400,44
20231030,115600,1038331690,4400,4400,4430,4400,69
20231030,115500,1038027790,4400,4385,4400,4375,1079
20231030,115400,1033291035,4380,4390,4400,4380,1581
20231030,115300,1026340595,4400,4385,4400,4380,789
20231030,115200,1022880755,4380,4365,4380,4365,2060
20231030,115100,1013865655,4380,4375,4380,4350,3260
20231030,115000,999671985,4375,4370,4375,4350,2552
20231030,114900,988539685,4370,4385,4385,4370,541
20231030,114800,986171590,4385,4395,4395,4385,10
20231030,114700,986127690,4395,4380,4395,4380,45
20231030,114600,985930040,4380,4385,4385,4380,260
20231030,114500,984791075,4395,4385,4395,4380,764
20231030,114400,981444240,4400,4380,4400,4380,200
20231030,114300,980567960,4380,4380,4380,4370,486
20231030,114200,978441740,4380,4400,4400,4380,2904
20231030,114100,965701270,4400,4410,4410,4400,503
20231030,114000,963487670,4445,4445,4445,4445,0
20231030,113900,963487670,4445,4425,4445,4400,1229
20231030,113800,958070635,4420,4420,4420,4420,0
20231030,113700,958070635,4420,4420,4420,4420,18
20231030,113600,957991075,4455,4455,4455,4455,0
20231030,113500,957991075,4455,4455,4455,4455,102
20231030,113400,957536665,4455,4455,4455,4455,20
20231030,113300,957447565,4455,4420,4455,4420,20
20231030,113200,957358815,4410,4460,4460,4410,1642
20231030,113100,950093775,4460,4460,4460,4460,0
20231030,113000,950093775,4460,4460,4460,4460,0
20231030,112900,950093775,4460,4460,4460,4460,0
20231030,112800,950093775,4460,4460,4460,4460,0
20231030,112700,950093775,4460,4460,4460,4460,0
20231030,112600,950093775,4460,4460,4460,4460,0
20231030,112500,950093775,4460,4435,4460,4435,1107
20231030,112400,945164745,4435,4435,4435,4435,10
20231030,112300,945120395,4445,4435,4445,4435,1208
20231030,112200,939762335,4435,4435,4450,4435,1402
20231030,112100,933544300,4435,4440,4440,4435,140
20231030,112000,932923385,4440,4440,4440,4440,50
20231030,111900,932701385,4440,4440,4440,4440,372
20231030,111800,931049705,4460,4460,4460,4460,36
20231030,111700,930889145,4440,4440,4440,4440,112
20231030,111600,930391865,4465,4460,4465,4455,563
20231030,111500,927878200,4465,4460,4465,4460,100
20231030,111400,927431755,4465,4465,4465,4465,314
20231030,111300,926029745,4465,4465,4465,4465,1
20231030,111200,926025280,4465,4465,4465,4465,25
20231030,111100,925913655,4465,4420,4465,4420,3750
20231030,111000,909283845,4420,4460,4460,4420,2044
20231030,110900,900224320,4450,4450,4450,4450,2
20231030,110800,900215420,4445,4450,4450,4445,163
20231030,110700,899490740,4445,4445,4445,4440,371
20231030,110600,897842885,4445,4465,4465,4445,430
20231030,110500,895930380,4445,4445,4445,4445,20
20231030,110400,895841480,4440,4440,4465,4440,101
20231030,110300,895391665,4445,4465,4475,4445,265
20231030,110200,894209365,4465,4470,4470,4465,2
20231030,110100,894200430,4445,4450,4450,4445,75
20231030,110000,893867035,4475,4475,4475,4475,0
20231030,105900,893867035,4475,4475,4475,4475,0
20231030,105800,893867035,4475,4445,4475,4445,112
20231030,105700,893366345,4475,4470,4475,4470,66
20231030,105600,893071135,4470,4440,4470,4440,275
20231030,105500,891841915,4470,4435,4470,4430,337
20231030,105400,890341415,4465,4465,4465,4465,0
20231030,105300,890341415,4465,4465,4465,4425,3362
20231030,105200,875430615,4470,4450,4470,4450,61
20231030,105100,875159145,4475,4475,4475,4475,1
20231030,105000,875154670,4475,4475,4475,4450,92
20231030,104900,874742995,4480,4455,4480,4455,303
20231030,104800,873392805,4490,4455,4495,4450,804
20231030,104700,869809965,4455,4445,4455,4445,3034
20231030,104600,856314340,4450,4430,4450,4410,277
20231030,104500,855090040,4410,4435,4460,4410,1025
20231030,104400,850551445,4460,4460,4460,4435,314
20231030,104300,849158505,4460,4460,4460,4435,158
20231030,104200,848457700,4430,4440,4460,4425,1419
20231030,104100,842172645,4430,4485,4485,4430,2726
20231030,104000,830023425,4500,4500,4500,4485,1483
20231030,103900,823364095,4505,4505,4505,4505,26
20231030,103800,823246965,4510,4510,4510,4510,0
20231030,103700,823246965,4510,4510,4510,4510,1
20231030,103600,823242455,4510,4500,4510,4500,83
20231030,103500,822868815,4500,4505,4505,4500,656
20231030,103400,819916810,4500,4500,4500,4500,18
20231030,103300,819835810,4500,4500,4500,4500,989
20231030,103200,815385310,4500,4495,4500,4485,133
20231030,103100,814787640,4500,4495,4500,4485,220
20231030,103000,813799640,4495,4485,4500,4485,152
20231030,102900,813116250,4485,4515,4515,4485,2730
20231030,102800,800841060,4515,4520,4520,4515,97
20231030,102700,800402625,4545,4555,4570,4545,4827
20231030,102600,778439285,4570,4565,4570,4515,4178
20231030,102500,759472275,4570,4565,4585,4550,3413
20231030,102400,743895460,4570,4600,4600,4560,3462
20231030,102300,728075480,4600,4515,4600,4515,6936
20231030,102200,696354395,4515,4515,4520,4500,328
20231030,102100,694873230,4515,4505,4515,4495,508
20231030,102000,692587395,4515,4505,4515,4505,82
20231030,101900,692217775,4505,4505,4515,4495,366
20231030,101800,690569185,4515,4500,4515,4500,871
20231030,101700,686640650,4495,4500,4515,4495,564
20231030,101600,684103250,4500,4495,4500,4485,523
20231030,101500,681752625,4495,4505,4505,4495,3835
20231030,101400,664490550,4505,4505,4525,4505,2637
20231030,101300,652586795,4520,4545,4550,4495,4552
20231030,101200,631938570,4545,4480,4545,4475,16081
20231030,101100,559536215,4485,4480,4485,4480,713
20231030,101000,556339955,4480,4465,4480,4465,5
20231030,100900,556317605,4480,4465,4480,4460,512
20231030,100800,554030755,4475,4470,4480,4455,3103
20231030,100700,540160685,4470,4460,4470,4455,806
20231030,100600,536565605,4460,4475,4475,4460,1013
20231030,100500,532047515,4475,4475,4475,4460,94
20231030,100400,531627235,4475,4475,4475,4475,12
20231030,100300,531573535,4475,4460,4475,4460,765
20231030,100200,528157675,4455,4470,4475,4455,2057
20231030,100100,518974930,4460,4475,4475,4460,220
20231030,100000,517991960,4485,4470,4490,4460,2224
20231030,095900,508034125,4470,4475,4480,4470,385
20231030,095800,506310690,4480,4425,4485,4425,1021
20231030,095700,501768850,4435,4485,4490,4380,4299
20231030,095600,482710275,4490,4480,4495,4480,5096
20231030,095500,459835775,4485,4470,4490,4470,2240
20231030,095400,449803500,4470,4430,4470,4430,5572
20231030,095300,425056340,4430,4415,4430,4415,1338
20231030,095200,419141250,4415,4415,4415,4415,200
20231030,095100,418258250,4415,4400,4415,4400,1132
20231030,095000,413261295,4410,4410,4410,4400,1266
20231030,094900,407678515,4410,4395,4410,4395,147
20231030,094800,407032255,4395,4395,4400,4395,664
20231030,094700,404113010,4395,4390,4395,4390,125
20231030,094600,403563885,4400,4380,4400,4380,2021
20231030,094500,394686380,4380,4380,4380,4380,100
20231030,094400,394248380,4380,4360,4380,4360,2078
20231030,094300,385148635,4380,4380,4380,4380,3
20231030,094200,385135495,4380,4380,4380,4380,0
20231030,094100,385135495,4380,4385,4385,4380,123
20231030,094000,384596205,4375,4385,4385,4375,3320
20231030,093900,370059305,4385,4355,4385,4345,1339
20231030,093800,364226395,4355,4385,4385,4350,1404
20231030,093700,358114635,4355,4360,4360,4355,1019
20231030,093600,353672215,4385,4385,4385,4385,0
20231030,093500,353672215,4385,4385,4385,4355,3370
20231030,093400,338976875,4400,4395,4400,4395,1103
20231030,093300,334129070,4395,4380,4395,4380,45
20231030,093200,333931640,4400,4365,4400,4360,360
20231030,093100,332359860,4405,4360,4405,4360,17
20231030,093000,332285165,4340,4395,4395,4340,10000
20231030,092900,288613270,4420,4420,4420,4420,21
20231030,092800,288520450,4425,4405,4425,4395,506
20231030,092700,286292930,4425,4425,4425,4405,13
20231030,092600,286235425,4425,4425,4425,4425,30
20231030,092500,286102675,4425,4420,4425,4420,1949
20231030,092400,277480770,4420,4395,4420,4380,317
20231030,092300,276088365,4420,4420,4420,4420,4
20231030,092200,276070685,4425,4395,4425,4390,1633
20231030,092100,268901420,4390,4420,4420,4390,415
20231030,092000,267074670,4425,4420,4425,4420,264
20231030,091900,265906560,4425,4420,4425,4390,78
20231030,091800,265562080,4390,4420,4420,4380,868
20231030,091700,261745370,4400,4400,4420,4400,360
20231030,091600,260155420,4400,4395,4425,4380,445
20231030,091500,258200200,4385,4420,4425,4385,517
20231030,091400,255914975,4420,4380,4420,4380,2067
20231030,091300,246850355,4380,4380,4380,4375,1830
20231030,091200,238835000,4380,4380,4380,4380,16
20231030,091100,238764920,4375,4350,4380,4345,9627
20231030,091000,196794625,4350,4350,4350,4330,173
20231030,090900,196044580,4325,4330,4350,4325,7729
20231030,090800,162582780,4330,4360,4360,4330,5835
20231030,090700,137207165,4360,4360,4375,4355,1377
20231030,090600,131204845,4360,4360,4380,4360,486
20231030,090500,129085665,4380,4370,4380,4350,1024
20231030,090400,124619460,4355,4425,4425,4355,9940
20231030,090300,80964560,4425,4430,4430,4425,2750
20231030,090200,68787990,4440,4430,4440,4420,3159
20231030,090100,54772950,4435,4435,4440,4415,3376
20231030,090000,39820100,4440,4410,4440,4410,6907