KissMeData/306620/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,211600,5564811280,2600,2600,2600,2600,50681
20241030,211500,5564811280,2600,2600,2600,2600,0
20241030,211400,5564811280,2600,2600,2600,2600,0
20241030,211300,5564811280,2600,2600,2600,2600,0
20241030,211200,5564811280,2600,2600,2600,2600,0
20241030,211100,5564811280,2600,2600,2600,2600,0
20241030,211000,5564811280,2600,2600,2600,2600,0
20241030,210900,5564811280,2600,2600,2600,2600,0
20241030,210800,5564811280,2600,2600,2600,2600,0
20241030,210700,5564811280,2600,2600,2600,2600,0
20241030,210600,5564811280,2600,2600,2600,2600,0
20241030,210500,5564811280,2600,2600,2600,2600,0
20241030,210400,5564811280,2600,2600,2600,2600,0
20241030,210300,5564811280,2600,2600,2600,2600,0
20241030,210200,5564811280,2600,2600,2600,2600,0
20241030,210100,5564811280,2600,2600,2600,2600,0
20241030,210000,5564811280,2600,2600,2600,2600,0
20241030,205900,5564811280,2600,2600,2600,2600,0
20241030,205800,5564811280,2600,2600,2600,2600,0
20241030,205700,5564811280,2600,2600,2600,2600,0
20241030,205600,5564811280,2600,2600,2600,2600,0
20241030,205500,5564811280,2600,2600,2600,2600,0
20241030,205400,5564811280,2600,2600,2600,2600,0
20241030,205300,5564811280,2600,2600,2600,2600,0
20241030,205200,5564811280,2600,2600,2600,2600,0
20241030,205100,5564811280,2600,2600,2600,2600,0
20241030,205000,5564811280,2600,2600,2600,2600,0
20241030,204900,5564811280,2600,2600,2600,2600,0
20241030,204800,5564811280,2600,2600,2600,2600,0
20241030,204700,5564811280,2600,2600,2600,2600,0
20241030,204600,5564811280,2600,2600,2600,2600,50681
20241030,204500,5564811280,2600,2600,2600,2600,0
20241030,204400,5564811280,2600,2600,2600,2600,0
20241030,204300,5564811280,2600,2600,2600,2600,0
20241030,204200,5564811280,2600,2600,2600,2600,0
20241030,204100,5564811280,2600,2600,2600,2600,0
20241030,204000,5564811280,2600,2600,2600,2600,0
20241030,203900,5564811280,2600,2600,2600,2600,0
20241030,203800,5564811280,2600,2600,2600,2600,0
20241030,203700,5564811280,2600,2600,2600,2600,0
20241030,203600,5564811280,2600,2600,2600,2600,0
20241030,203500,5564811280,2600,2600,2600,2600,0
20241030,203400,5564811280,2600,2600,2600,2600,0
20241030,203300,5564811280,2600,2600,2600,2600,0
20241030,203200,5564811280,2600,2600,2600,2600,0
20241030,203100,5564811280,2600,2600,2600,2600,0
20241030,203000,5564811280,2600,2600,2600,2600,0
20241030,202900,5564811280,2600,2600,2600,2600,0
20241030,202800,5564811280,2600,2600,2600,2600,0
20241030,202700,5564811280,2600,2600,2600,2600,0
20241030,202600,5564811280,2600,2600,2600,2600,0
20241030,202500,5564811280,2600,2600,2600,2600,0
20241030,202400,5564811280,2600,2600,2600,2600,0
20241030,202300,5564811280,2600,2600,2600,2600,0
20241030,202200,5564811280,2600,2600,2600,2600,0
20241030,202100,5564811280,2600,2600,2600,2600,0
20241030,202000,5564811280,2600,2600,2600,2600,0
20241030,201900,5564811280,2600,2600,2600,2600,0
20241030,201800,5564811280,2600,2600,2600,2600,0
20241030,201700,5564811280,2600,2600,2600,2600,0
20241030,201600,5564811280,2600,2600,2600,2600,50681
20241030,201500,5564811280,2600,2600,2600,2600,0
20241030,201400,5564811280,2600,2600,2600,2600,0
20241030,201300,5564811280,2600,2600,2600,2600,0
20241030,201200,5564811280,2600,2600,2600,2600,0
20241030,201100,5564811280,2600,2600,2600,2600,0
20241030,201000,5564811280,2600,2600,2600,2600,0
20241030,200900,5564811280,2600,2600,2600,2600,0
20241030,200800,5564811280,2600,2600,2600,2600,0
20241030,200700,5564811280,2600,2600,2600,2600,0
20241030,200600,5564811280,2600,2600,2600,2600,0
20241030,200500,5564811280,2600,2600,2600,2600,0
20241030,200400,5564811280,2600,2600,2600,2600,0
20241030,200300,5564811280,2600,2600,2600,2600,0
20241030,200200,5564811280,2600,2600,2600,2600,0
20241030,200100,5564811280,2600,2600,2600,2600,0
20241030,200000,5564811280,2600,2600,2600,2600,0
20241030,195900,5564811280,2600,2600,2600,2600,0
20241030,195800,5564811280,2600,2600,2600,2600,0
20241030,195700,5564811280,2600,2600,2600,2600,0
20241030,195600,5564811280,2600,2600,2600,2600,0
20241030,195500,5564811280,2600,2600,2600,2600,0
20241030,195400,5564811280,2600,2600,2600,2600,0
20241030,195300,5564811280,2600,2600,2600,2600,0
20241030,195200,5564811280,2600,2600,2600,2600,0
20241030,195100,5564811280,2600,2600,2600,2600,0
20241030,195000,5564811280,2600,2600,2600,2600,0
20241030,194900,5564811280,2600,2600,2600,2600,0
20241030,194800,5564811280,2600,2600,2600,2600,0
20241030,194700,5564811280,2600,2600,2600,2600,0
20241030,194600,5564811280,2600,2600,2600,2600,50681
20241030,194500,5564811280,2600,2600,2600,2600,0
20241030,194400,5564811280,2600,2600,2600,2600,0
20241030,194300,5564811280,2600,2600,2600,2600,0
20241030,194200,5564811280,2600,2600,2600,2600,0
20241030,194100,5564811280,2600,2600,2600,2600,0
20241030,194000,5564811280,2600,2600,2600,2600,0
20241030,193900,5564811280,2600,2600,2600,2600,0
20241030,193800,5564811280,2600,2600,2600,2600,0
20241030,193700,5564811280,2600,2600,2600,2600,0
20241030,193600,5564811280,2600,2600,2600,2600,0
20241030,193500,5564811280,2600,2600,2600,2600,0
20241030,193400,5564811280,2600,2600,2600,2600,0
20241030,193300,5564811280,2600,2600,2600,2600,0
20241030,193200,5564811280,2600,2600,2600,2600,0
20241030,193100,5564811280,2600,2600,2600,2600,0
20241030,193000,5564811280,2600,2600,2600,2600,0
20241030,192900,5564811280,2600,2600,2600,2600,0
20241030,192800,5564811280,2600,2600,2600,2600,0
20241030,192700,5564811280,2600,2600,2600,2600,0
20241030,192600,5564811280,2600,2600,2600,2600,0
20241030,192500,5564811280,2600,2600,2600,2600,0
20241030,192400,5564811280,2600,2600,2600,2600,0
20241030,192300,5564811280,2600,2600,2600,2600,0
20241030,192200,5564811280,2600,2600,2600,2600,0
20241030,192100,5564811280,2600,2600,2600,2600,0
20241030,192000,5564811280,2600,2600,2600,2600,0
20241030,191900,5564811280,2600,2600,2600,2600,0
20241030,191800,5564811280,2600,2600,2600,2600,0
20241030,191700,5564811280,2600,2600,2600,2600,0
20241030,191600,5564811280,2600,2600,2600,2600,50681
20241030,191500,5564811280,2600,2600,2600,2600,0
20241030,191400,5564811280,2600,2600,2600,2600,0
20241030,191300,5564811280,2600,2600,2600,2600,0
20241030,191200,5564811280,2600,2600,2600,2600,0
20241030,191100,5564811280,2600,2600,2600,2600,0
20241030,191000,5564811280,2600,2600,2600,2600,0
20241030,190900,5564811280,2600,2600,2600,2600,0
20241030,190800,5564811280,2600,2600,2600,2600,0
20241030,190700,5564811280,2600,2600,2600,2600,0
20241030,190600,5564811280,2600,2600,2600,2600,0
20241030,190500,5564811280,2600,2600,2600,2600,0
20241030,190400,5564811280,2600,2600,2600,2600,0
20241030,190300,5564811280,2600,2600,2600,2600,0
20241030,190200,5564811280,2600,2600,2600,2600,0
20241030,190100,5564811280,2600,2600,2600,2600,0
20241030,190000,5564811280,2600,2600,2600,2600,0
20241030,185900,5564811280,2600,2600,2600,2600,0
20241030,185800,5564811280,2600,2600,2600,2600,0
20241030,185700,5564811280,2600,2600,2600,2600,0
20241030,185600,5564811280,2600,2600,2600,2600,0
20241030,185500,5564811280,2600,2600,2600,2600,0
20241030,185400,5564811280,2600,2600,2600,2600,0
20241030,185300,5564811280,2600,2600,2600,2600,0
20241030,185200,5564811280,2600,2600,2600,2600,0
20241030,185100,5564811280,2600,2600,2600,2600,0
20241030,185000,5564811280,2600,2600,2600,2600,0
20241030,184900,5564811280,2600,2600,2600,2600,0
20241030,184800,5564811280,2600,2600,2600,2600,0
20241030,184700,5564811280,2600,2600,2600,2600,0
20241030,184600,5564811280,2600,2600,2600,2600,50681
20241030,184500,5564811280,2600,2600,2600,2600,0
20241030,184400,5564811280,2600,2600,2600,2600,0
20241030,184300,5564811280,2600,2600,2600,2600,0
20241030,184200,5564811280,2600,2600,2600,2600,0
20241030,184100,5564811280,2600,2600,2600,2600,0
20241030,184000,5564811280,2600,2600,2600,2600,0
20241030,183900,5564811280,2600,2600,2600,2600,0
20241030,183800,5564811280,2600,2600,2600,2600,0
20241030,183700,5564811280,2600,2600,2600,2600,0
20241030,183600,5564811280,2600,2600,2600,2600,0
20241030,183500,5564811280,2600,2600,2600,2600,0
20241030,183400,5564811280,2600,2600,2600,2600,0
20241030,183300,5564811280,2600,2600,2600,2600,0
20241030,183200,5564811280,2600,2600,2600,2600,0
20241030,183100,5564811280,2600,2600,2600,2600,0
20241030,183000,5564811280,2600,2600,2600,2600,0
20241030,182900,5564811280,2600,2600,2600,2600,0
20241030,182800,5564811280,2600,2600,2600,2600,0
20241030,182700,5564811280,2600,2600,2600,2600,0
20241030,182600,5564811280,2600,2600,2600,2600,0
20241030,182500,5564811280,2600,2600,2600,2600,0
20241030,182400,5564811280,2600,2600,2600,2600,0
20241030,182300,5564811280,2600,2600,2600,2600,0
20241030,182200,5564811280,2600,2600,2600,2600,0
20241030,182100,5564811280,2600,2600,2600,2600,0
20241030,182000,5564811280,2600,2600,2600,2600,0
20241030,181900,5564811280,2600,2600,2600,2600,0
20241030,181800,5564811280,2600,2600,2600,2600,0
20241030,181700,5564811280,2600,2600,2600,2600,0
20241030,181600,5564811280,2600,2600,2600,2600,50681
20241030,181500,5564811280,2600,2600,2600,2600,0
20241030,181400,5564811280,2600,2600,2600,2600,0
20241030,181300,5564811280,2600,2600,2600,2600,0
20241030,181200,5564811280,2600,2600,2600,2600,0
20241030,181100,5564811280,2600,2600,2600,2600,0
20241030,181000,5564811280,2600,2600,2600,2600,0
20241030,180900,5564811280,2600,2600,2600,2600,0
20241030,180800,5564811280,2600,2600,2600,2600,0
20241030,180700,5564811280,2600,2600,2600,2600,0
20241030,180600,5564811280,2600,2600,2600,2600,0
20241030,180500,5564811280,2600,2600,2600,2600,0
20241030,180400,5564811280,2600,2600,2600,2600,0
20241030,180300,5564811280,2600,2600,2600,2600,0
20241030,180200,5564811280,2600,2600,2600,2600,0
20241030,180100,5564811280,2600,2600,2600,2600,0
20241030,180000,5564811280,2600,2600,2600,2600,0
20241030,175900,5564811280,2600,2600,2600,2600,0
20241030,175800,5564811280,2600,2600,2600,2600,0
20241030,175700,5564811280,2600,2600,2600,2600,0
20241030,175600,5564811280,2600,2600,2600,2600,0
20241030,175500,5564811280,2600,2600,2600,2600,0
20241030,175400,5564811280,2600,2600,2600,2600,0
20241030,175300,5564811280,2600,2600,2600,2600,0
20241030,175200,5564811280,2600,2600,2600,2600,0
20241030,175100,5564811280,2600,2600,2600,2600,0
20241030,175000,5564811280,2600,2600,2600,2600,0
20241030,174900,5564811280,2600,2600,2600,2600,0
20241030,174800,5564811280,2600,2600,2600,2600,0
20241030,174700,5564811280,2600,2600,2600,2600,0
20241030,174600,5564811280,2600,2600,2600,2600,50681
20241030,174500,5564811280,2600,2600,2600,2600,0
20241030,174400,5564811280,2600,2600,2600,2600,0
20241030,174300,5564811280,2600,2600,2600,2600,0
20241030,174200,5564811280,2600,2600,2600,2600,0
20241030,174100,5564811280,2600,2600,2600,2600,0
20241030,174000,5564811280,2600,2600,2600,2600,0
20241030,173900,5564811280,2600,2600,2600,2600,0
20241030,173800,5564811280,2600,2600,2600,2600,0
20241030,173700,5564811280,2600,2600,2600,2600,0
20241030,173600,5564811280,2600,2600,2600,2600,0
20241030,173500,5564811280,2600,2600,2600,2600,0
20241030,173400,5564811280,2600,2600,2600,2600,0
20241030,173300,5564811280,2600,2600,2600,2600,0
20241030,173200,5564811280,2600,2600,2600,2600,0
20241030,173100,5564811280,2600,2600,2600,2600,0
20241030,173000,5564811280,2600,2600,2600,2600,0
20241030,172900,5564811280,2600,2600,2600,2600,0
20241030,172800,5564811280,2600,2600,2600,2600,0
20241030,172700,5564811280,2600,2600,2600,2600,0
20241030,172600,5564811280,2600,2600,2600,2600,0
20241030,172500,5564811280,2600,2600,2600,2600,0
20241030,172400,5564811280,2600,2600,2600,2600,0
20241030,172300,5564811280,2600,2600,2600,2600,0
20241030,172200,5564811280,2600,2600,2600,2600,0
20241030,172100,5564811280,2600,2600,2600,2600,0
20241030,172000,5564811280,2600,2600,2600,2600,0
20241030,171900,5564811280,2600,2600,2600,2600,0
20241030,171800,5564811280,2600,2600,2600,2600,0
20241030,171700,5564811280,2600,2600,2600,2600,0
20241030,171600,5564811280,2600,2600,2600,2600,50681
20241030,171500,5564811280,2600,2600,2600,2600,0
20241030,171400,5564811280,2600,2600,2600,2600,0
20241030,171300,5564811280,2600,2600,2600,2600,0
20241030,171200,5564811280,2600,2600,2600,2600,0
20241030,171100,5564811280,2600,2600,2600,2600,0
20241030,171000,5564811280,2600,2600,2600,2600,0
20241030,170900,5564811280,2600,2600,2600,2600,0
20241030,170800,5564811280,2600,2600,2600,2600,0
20241030,170700,5564811280,2600,2600,2600,2600,0
20241030,170600,5564811280,2600,2600,2600,2600,0
20241030,170500,5564811280,2600,2600,2600,2600,0
20241030,170400,5564811280,2600,2600,2600,2600,0
20241030,170300,5564811280,2600,2600,2600,2600,0
20241030,170200,5564811280,2600,2600,2600,2600,0
20241030,170100,5564811280,2600,2600,2600,2600,0
20241030,170000,5564811280,2600,2600,2600,2600,0
20241030,165900,5564811280,2600,2600,2600,2600,0
20241030,165800,5564811280,2600,2600,2600,2600,0
20241030,165700,5564811280,2600,2600,2600,2600,0
20241030,165600,5564811280,2600,2600,2600,2600,0
20241030,165500,5564811280,2600,2600,2600,2600,0
20241030,165400,5564811280,2600,2600,2600,2600,0
20241030,165300,5564811280,2600,2600,2600,2600,0
20241030,165200,5564811280,2600,2600,2600,2600,0
20241030,165100,5564811280,2600,2600,2600,2600,0
20241030,165000,5564811280,2600,2600,2600,2600,0
20241030,164900,5564811280,2600,2600,2600,2600,0
20241030,164800,5564811280,2600,2600,2600,2600,0
20241030,164700,5564811280,2600,2600,2600,2600,0
20241030,164600,5564811280,2600,2600,2600,2600,50681
20241030,164500,5564811280,2600,2600,2600,2600,0
20241030,164400,5564811280,2600,2600,2600,2600,0
20241030,164300,5564811280,2600,2600,2600,2600,0
20241030,164200,5564811280,2600,2600,2600,2600,0
20241030,164100,5564811280,2600,2600,2600,2600,0
20241030,164000,5564811280,2600,2600,2600,2600,0
20241030,163900,5564811280,2600,2600,2600,2600,0
20241030,163800,5564811280,2600,2600,2600,2600,0
20241030,163700,5564811280,2600,2600,2600,2600,0
20241030,163600,5564811280,2600,2600,2600,2600,0
20241030,163500,5564811280,2600,2600,2600,2600,0
20241030,163400,5564811280,2600,2600,2600,2600,0
20241030,163300,5564811280,2600,2600,2600,2600,0
20241030,163200,5564811280,2600,2600,2600,2600,0
20241030,163100,5564811280,2600,2600,2600,2600,0
20241030,163000,5564811280,2600,2600,2600,2600,0
20241030,162900,5564811280,2600,2600,2600,2600,0
20241030,162800,5564811280,2600,2600,2600,2600,0
20241030,162700,5564811280,2600,2600,2600,2600,0
20241030,162600,5564811280,2600,2600,2600,2600,0
20241030,162500,5564811280,2600,2600,2600,2600,0
20241030,162400,5564811280,2600,2600,2600,2600,0
20241030,162300,5564811280,2600,2600,2600,2600,0
20241030,162200,5564811280,2600,2600,2600,2600,0
20241030,162100,5564811280,2600,2600,2600,2600,0
20241030,162000,5564811280,2600,2600,2600,2600,0
20241030,161900,5564811280,2600,2600,2600,2600,0
20241030,161800,5564811280,2600,2600,2600,2600,0
20241030,161700,5564811280,2600,2600,2600,2600,0
20241030,161600,5564811280,2600,2600,2600,2600,50681
20241030,161500,5564811280,2600,2600,2600,2600,0
20241030,161400,5564811280,2600,2600,2600,2600,0
20241030,161300,5564811280,2600,2600,2600,2600,0
20241030,161200,5564811280,2600,2600,2600,2600,0
20241030,161100,5564811280,2600,2600,2600,2600,0
20241030,161000,5564811280,2600,2600,2600,2600,0
20241030,160900,5564811280,2600,2600,2600,2600,0
20241030,160800,5564811280,2600,2600,2600,2600,0
20241030,160700,5564811280,2600,2600,2600,2600,0
20241030,160600,5564811280,2600,2600,2600,2600,0
20241030,160500,5564811280,2600,2600,2600,2600,0
20241030,160400,5564811280,2600,2600,2600,2600,0
20241030,160300,5564811280,2600,2600,2600,2600,0
20241030,160200,5564811280,2600,2600,2600,2600,0
20241030,160100,5564811280,2600,2600,2600,2600,0
20241030,160000,5564811280,2600,2600,2600,2600,0
20241030,155900,5564811280,2600,2600,2600,2600,0
20241030,155800,5564811280,2600,2600,2600,2600,0
20241030,155700,5564811280,2600,2600,2600,2600,0
20241030,155600,5564811280,2600,2600,2600,2600,0
20241030,155500,5564811280,2600,2600,2600,2600,0
20241030,155400,5564811280,2600,2600,2600,2600,0
20241030,155300,5564811280,2600,2600,2600,2600,0
20241030,155200,5564811280,2600,2600,2600,2600,0
20241030,155100,5564811280,2600,2600,2600,2600,0
20241030,155000,5564811280,2600,2600,2600,2600,0
20241030,154900,5564811280,2600,2600,2600,2600,0
20241030,154800,5564811280,2600,2600,2600,2600,0
20241030,154700,5564811280,2600,2600,2600,2600,0
20241030,154600,5564811280,2600,2600,2600,2600,50681
20241030,154500,5564811280,2600,2600,2600,2600,0
20241030,154400,5564811280,2600,2600,2600,2600,0
20241030,154300,5564811280,2600,2600,2600,2600,0
20241030,154200,5564811280,2600,2600,2600,2600,0
20241030,154100,5564811280,2600,2600,2600,2600,0
20241030,154000,5564811280,2600,2600,2600,2600,0
20241030,153900,5564811280,2600,2600,2600,2600,0
20241030,153800,5564811280,2600,2600,2600,2600,0
20241030,153700,5564811280,2600,2600,2600,2600,0
20241030,153600,5564811280,2600,2600,2600,2600,0
20241030,153500,5564811280,2600,2600,2600,2600,0
20241030,153400,5564811280,2600,2600,2600,2600,0
20241030,153300,5564811280,2600,2600,2600,2600,0
20241030,153200,5564811280,2600,2600,2600,2600,0
20241030,153100,5564811280,2600,2600,2600,2600,0
20241030,153000,5564811280,2600,2600,2600,2600,50681
20241030,152900,5433040680,2600,2600,2600,2600,0
20241030,152800,5433040680,2600,2600,2600,2600,0
20241030,152700,5433040680,2600,2600,2600,2600,0
20241030,152600,5433040680,2600,2600,2600,2600,0
20241030,152500,5433040680,2600,2600,2600,2600,0
20241030,152400,5433040680,2600,2600,2600,2600,0
20241030,152300,5433040680,2600,2600,2600,2600,0
20241030,152200,5433040680,2600,2600,2600,2600,0
20241030,152100,5433040680,2600,2600,2600,2600,0
20241030,152000,5433040680,2600,2600,2600,2600,0
20241030,151900,5433040680,2600,2615,2615,2595,24067
20241030,151800,5370440050,2615,2615,2615,2605,2020
20241030,151700,5365170060,2620,2620,2620,2605,8050
20241030,151600,5344153745,2615,2615,2620,2610,2749
20241030,151500,5336965510,2620,2610,2620,2610,3135
20241030,151400,5328777510,2610,2615,2615,2610,1817
20241030,151300,5324032840,2610,2610,2620,2610,2413
20241030,151200,5317720155,2620,2610,2620,2610,142
20241030,151100,5317349315,2620,2605,2620,2600,2631
20241030,151000,5310489520,2605,2600,2610,2595,665
20241030,150900,5308762530,2610,2600,2610,2595,6003
20241030,150800,5293175255,2600,2610,2610,2595,1284
20241030,150700,5289835355,2610,2600,2610,2595,740
20241030,150600,5287912875,2600,2605,2605,2600,703
20241030,150500,5286084525,2605,2605,2610,2590,25738
20241030,150400,5219259690,2610,2600,2610,2600,211
20241030,150300,5218710135,2610,2605,2610,2600,1421
20241030,150200,5215010235,2605,2620,2620,2605,12887
20241030,150100,5181337335,2625,2630,2630,2620,10388
20241030,150000,5154091500,2630,2630,2630,2625,2348
20241030,145900,5147924100,2625,2635,2635,2625,2692
20241030,145800,5140855055,2635,2635,2635,2635,3341
20241030,145700,5132051520,2635,2620,2635,2620,2845
20241030,145600,5124584140,2630,2615,2630,2615,3472
20241030,145500,5115472015,2615,2610,2615,2610,6686
20241030,145400,5098000305,2610,2605,2610,2600,924
20241030,145300,5095592520,2610,2600,2610,2590,21502
20241030,145200,5039609865,2600,2595,2600,2590,429
20241030,145100,5038496130,2595,2600,2600,2595,217
20241030,145000,5037933000,2590,2595,2600,2590,2564
20241030,144900,5031279780,2600,2595,2600,2595,3120
20241030,144800,5023179940,2595,2600,2600,2595,171
20241030,144700,5022735510,2595,2590,2595,2590,1114
20241030,144600,5019847245,2595,2595,2595,2580,10977
20241030,144500,4991478370,2595,2595,2595,2585,2738
20241030,144400,4984386110,2590,2590,2595,2585,3257
20241030,144300,4975950965,2590,2595,2600,2575,11262
20241030,144200,4946859005,2605,2610,2610,2590,5204
20241030,144100,4933307955,2610,2590,2610,2590,6853
20241030,144000,4915557200,2595,2590,2605,2590,2204
20241030,143900,4909845895,2605,2610,2610,2590,24272
20241030,143800,4846862435,2610,2605,2610,2600,2015
20241030,143700,4841618995,2605,2610,2610,2600,8814
20241030,143600,4818663675,2610,2615,2615,2610,8555
20241030,143500,4796335030,2615,2615,2615,2610,847
20241030,143400,4794121465,2615,2615,2615,2610,1089
20241030,143300,4791273830,2615,2620,2620,2610,2118
20241030,143200,4785739540,2620,2610,2630,2610,7730
20241030,143100,4765524465,2610,2615,2615,2610,1752
20241030,143000,4760951740,2610,2615,2620,2610,355
20241030,142900,4760023625,2615,2620,2620,2610,1483
20241030,142800,4756149560,2620,2620,2620,2610,3702
20241030,142700,4746475190,2620,2620,2620,2610,7782
20241030,142600,4726116890,2625,2625,2630,2620,1136
20241030,142500,4723135000,2620,2620,2620,2620,1659
20241030,142400,4718788420,2620,2625,2625,2615,4948
20241030,142300,4705819835,2625,2625,2625,2620,320
20241030,142200,4704979880,2620,2625,2625,2620,1566
20241030,142100,4700870730,2625,2615,2625,2615,7789
20241030,142000,4680476315,2615,2615,2620,2610,4750
20241030,141900,4668056205,2620,2615,2620,2610,6236
20241030,141800,4651748510,2615,2620,2625,2605,7597
20241030,141700,4631907080,2620,2625,2625,2620,4734
20241030,141600,4619490625,2625,2625,2630,2625,5460
20241030,141500,4605157615,2630,2630,2635,2625,1025
20241030,141400,4602461915,2640,2625,2640,2625,1199
20241030,141300,4599311010,2625,2640,2640,2625,2285
20241030,141200,4593301670,2640,2640,2640,2630,3544
20241030,141100,4583963345,2640,2640,2645,2640,2937
20241030,141000,4576209520,2645,2645,2645,2640,253
20241030,140900,4575540340,2645,2650,2650,2645,745
20241030,140800,4573569430,2650,2640,2650,2640,2920
20241030,140700,4565856025,2645,2630,2645,2630,1319
20241030,140600,4562374370,2630,2630,2630,2625,1898
20241030,140500,4557385650,2630,2635,2635,2630,1238
20241030,140400,4554129665,2635,2640,2640,2635,59
20241030,140300,4553973975,2640,2640,2640,2625,10184
20241030,140200,4527199330,2630,2635,2640,2630,14335
20241030,140100,4489480500,2635,2640,2640,2635,3967
20241030,140000,4479016565,2640,2645,2645,2640,1381
20241030,135900,4475370620,2645,2650,2655,2645,1700
20241030,135800,4470869175,2650,2655,2655,2650,245
20241030,135700,4470219870,2655,2650,2655,2645,1633
20241030,135600,4465897030,2645,2655,2655,2645,220
20241030,135500,4465314930,2645,2655,2660,2645,2183
20241030,135400,4459522600,2655,2650,2655,2650,925
20241030,135300,4457068850,2650,2645,2650,2640,3449
20241030,135200,4447955525,2645,2640,2645,2640,3284
20241030,135100,4439272740,2645,2645,2650,2645,1083
20241030,135000,4436408100,2645,2640,2645,2640,1165
20241030,134900,4433330120,2645,2650,2650,2640,8136
20241030,134800,4411824890,2650,2650,2655,2650,242
20241030,134700,4411183485,2650,2650,2650,2650,1240
20241030,134600,4407897485,2650,2655,2655,2645,227
20241030,134500,4407296715,2650,2650,2650,2650,952
20241030,134400,4404773915,2650,2655,2655,2650,1416
20241030,134300,4401021315,2655,2650,2655,2645,3797
20241030,134200,4390959585,2655,2655,2660,2650,4690
20241030,134100,4378522495,2655,2655,2655,2655,301
20241030,134000,4377723340,2655,2660,2660,2655,1213
20241030,133900,4374502800,2660,2655,2660,2655,60
20241030,133800,4374343225,2655,2650,2660,2650,1271
20241030,133700,4370965725,2650,2655,2655,2650,1087
20241030,133600,4368084135,2660,2660,2660,2650,1409
20241030,133500,4364346760,2655,2655,2660,2655,72
20241030,133400,4364155495,2655,2655,2660,2655,1023
20241030,133300,4361439330,2655,2660,2660,2655,2150
20241030,133200,4355721330,2660,2655,2660,2655,668
20241030,133100,4353946200,2655,2660,2660,2655,1755
20241030,133000,4349286600,2660,2660,2660,2660,98
20241030,132900,4349025920,2660,2665,2670,2660,2232
20241030,132800,4343082700,2670,2665,2670,2665,53
20241030,132700,4342941325,2660,2660,2665,2660,452
20241030,132600,4341738955,2660,2660,2660,2660,1066
20241030,132500,4338903395,2660,2665,2665,2660,1339
20241030,132400,4335341545,2660,2660,2660,2655,141
20241030,132300,4334966625,2660,2660,2660,2650,1204
20241030,132200,4331766170,2660,2645,2660,2645,2219
20241030,132100,4325882160,2655,2655,2655,2645,2857
20241030,132000,4318307530,2645,2670,2670,2645,7377
20241030,131900,4298727950,2665,2675,2675,2665,955
20241030,131800,4296179670,2675,2670,2675,2665,488
20241030,131700,4294877215,2670,2670,2670,2660,1795
20241030,131600,4290093360,2670,2675,2675,2665,524
20241030,131500,4288696090,2665,2675,2680,2665,13575
20241030,131400,4252495670,2675,2665,2680,2665,2328
20241030,131300,4246273690,2665,2675,2680,2660,720
20241030,131200,4244350640,2680,2660,2680,2660,3704
20241030,131100,4234470840,2660,2655,2660,2655,2546
20241030,131000,4227700780,2655,2650,2655,2645,1297
20241030,130900,4224265215,2650,2650,2650,2645,1568
20241030,130800,4220110065,2650,2650,2650,2645,768
20241030,130700,4218075115,2650,2655,2660,2645,2732
20241030,130600,4210835775,2660,2650,2660,2645,3801
20241030,130500,4200766785,2650,2655,2660,2650,11138
20241030,130400,4171240155,2655,2660,2665,2650,8605
20241030,130300,4148395825,2660,2665,2670,2660,3650
20241030,130200,4138680810,2670,2665,2670,2665,1299
20241030,130100,4135218925,2670,2665,2670,2655,3138
20241030,130000,4126873715,2660,2665,2665,2660,1789
20241030,125900,4122110470,2665,2665,2670,2665,393
20241030,125800,4121062765,2670,2665,2670,2660,12929
20241030,125700,4086663540,2670,2670,2675,2665,3627
20241030,125600,4076992015,2670,2660,2670,2660,1531
20241030,125500,4072905315,2660,2660,2665,2660,264
20241030,125400,4072203025,2660,2665,2665,2660,3911
20241030,125300,4061799610,2665,2670,2670,2660,3554
20241030,125200,4052342230,2660,2670,2670,2660,5730
20241030,125100,4037085415,2665,2670,2670,2665,5125
20241030,125000,4023425235,2675,2675,2675,2665,3300
20241030,124900,4014623220,2675,2670,2675,2670,237
20241030,124800,4013990425,2675,2675,2675,2675,22
20241030,124700,4013931575,2675,2675,2675,2675,9493
20241030,124600,3988537800,2675,2665,2675,2665,6216
20241030,124500,3971968045,2665,2670,2670,2665,1141
20241030,124400,3968922160,2665,2670,2670,2665,2955
20241030,124300,3961040020,2670,2670,2670,2670,1031
20241030,124200,3958287250,2665,2680,2680,2665,8048
20241030,124100,3936835795,2680,2670,2680,2670,4105
20241030,124000,3925844240,2670,2670,2675,2665,785
20241030,123900,3923748735,2675,2670,2675,2665,798
20241030,123800,3921614470,2675,2670,2675,2665,4949
20241030,123700,3908418145,2670,2675,2680,2670,2854
20241030,123600,3900793460,2675,2680,2680,2675,910
20241030,123500,3898356200,2680,2675,2680,2670,13952
20241030,123400,3861083685,2675,2680,2680,2675,508
20241030,123300,3859724660,2675,2675,2675,2675,10
20241030,123200,3859697910,2675,2680,2680,2675,855
20241030,123100,3857407860,2685,2680,2685,2680,2814
20241030,123000,3849866315,2680,2680,2680,2680,791
20241030,122900,3847746435,2680,2685,2685,2680,337
20241030,122800,3846842730,2685,2685,2685,2680,390
20241030,122700,3845797420,2685,2680,2685,2680,49
20241030,122600,3845666080,2680,2680,2680,2680,729
20241030,122500,3843712360,2680,2690,2690,2680,1377
20241030,122400,3840018080,2690,2685,2690,2685,231
20241030,122300,3839397815,2690,2685,2690,2685,622
20241030,122200,3837727740,2685,2685,2685,2685,4521
20241030,122100,3825588855,2685,2680,2685,2680,1117
20241030,122000,3822595290,2680,2675,2680,2675,436
20241030,121900,3821427985,2675,2675,2675,2675,486
20241030,121800,3820127935,2685,2685,2685,2685,10
20241030,121700,3820101085,2685,2685,2685,2675,1239
20241030,121600,3816780365,2680,2685,2685,2680,1957
20241030,121500,3811532855,2685,2685,2685,2680,130
20241030,121400,3811184140,2685,2680,2685,2680,5187
20241030,121300,3797264610,2680,2685,2685,2680,894
20241030,121200,3794864520,2685,2675,2685,2675,1501
20241030,121100,3790841815,2670,2675,2680,2670,1666
20241030,121000,3786390910,2680,2675,2680,2670,1249
20241030,120900,3783054780,2680,2680,2680,2670,1683
20241030,120800,3778555780,2680,2675,2680,2675,16845
20241030,120700,3733495290,2680,2680,2685,2675,6030
20241030,120600,3717335015,2680,2675,2680,2675,655
20241030,120500,3715582165,2675,2685,2685,2675,2467
20241030,120400,3708979385,2685,2685,2685,2685,60
20241030,120300,3708818285,2675,2680,2680,2675,16646
20241030,120200,3664270410,2680,2685,2685,2680,2022
20241030,120100,3658841405,2685,2685,2685,2685,1039
20241030,120000,3656051690,2690,2690,2690,2690,2408
20241030,115900,3649574170,2695,2695,2700,2695,70
20241030,115800,3649385470,2700,2695,2700,2695,3218
20241030,115700,3640702390,2690,2695,2695,2690,247
20241030,115600,3640037185,2695,2700,2700,2695,1538
20241030,115500,3635892175,2695,2695,2700,2695,1820
20241030,115400,3630987070,2695,2695,2695,2695,1122
20241030,115300,3627963280,2690,2685,2690,2685,1752
20241030,115200,3623250405,2685,2685,2685,2685,2
20241030,115100,3623245035,2690,2680,2690,2680,1711
20241030,115000,3618654390,2685,2690,2690,2685,2225
20241030,114900,3612675275,2690,2685,2690,2685,1761
20241030,114800,3607946915,2685,2685,2685,2685,5
20241030,114700,3607933490,2685,2690,2690,2685,2291
20241030,114600,3601781655,2690,2685,2690,2685,11
20241030,114500,3601752115,2690,2685,2690,2685,326
20241030,114400,3600876785,2690,2685,2690,2685,1772
20241030,114300,3596118915,2690,2685,2690,2685,339
20241030,114200,3595207175,2685,2685,2685,2685,2055
20241030,114100,3589689500,2685,2690,2690,2685,507
20241030,114000,3588327845,2690,2690,2690,2690,443
20241030,113900,3587136175,2685,2685,2685,2685,368
20241030,113800,3586148095,2680,2690,2690,2680,1921
20241030,113700,3580993235,2685,2685,2685,2685,249
20241030,113600,3580324670,2685,2685,2685,2685,364
20241030,113500,3579347330,2685,2685,2685,2680,494
20241030,113400,3578022285,2685,2690,2690,2685,1285
20241030,113300,3574568195,2690,2685,2690,2685,80
20241030,113200,3574353345,2685,2685,2685,2685,832
20241030,113100,3572119425,2685,2680,2685,2680,2583
20241030,113000,3565196700,2680,2680,2685,2680,1442
20241030,112900,3561332040,2680,2685,2685,2680,2906
20241030,112800,3553543860,2680,2685,2685,2680,7951
20241030,112700,3532213640,2690,2685,2690,2685,1201
20241030,112600,3528988805,2690,2700,2700,2690,3753
20241030,112500,3518892835,2710,2710,2710,2690,4009
20241030,112400,3508084645,2710,2695,2710,2695,3638
20241030,112300,3498238815,2700,2700,2700,2695,617
20241030,112200,3496573235,2700,2700,2700,2690,1891
20241030,112100,3491475135,2700,2695,2700,2695,2896
20241030,112000,3483667605,2690,2685,2690,2685,9345
20241030,111900,3458531880,2685,2685,2690,2685,512
20241030,111800,3457157060,2685,2685,2690,2685,2490
20241030,111700,3450471155,2685,2685,2685,2685,602
20241030,111600,3448854785,2685,2680,2685,2680,10033
20241030,111500,3421933190,2680,2680,2685,2680,9931
20241030,111400,3395316400,2685,2685,2690,2680,10394
20241030,111300,3367412405,2685,2690,2695,2685,2562
20241030,111200,3360521625,2690,2690,2695,2690,3935
20241030,111100,3349936385,2690,2695,2695,2690,3129
20241030,111000,3341519110,2695,2690,2695,2690,3898
20241030,110900,3331032600,2690,2690,2695,2690,2656
20241030,110800,3323887680,2690,2690,2695,2685,12282
20241030,110700,3290853300,2695,2700,2700,2690,20606
20241030,110600,3235269120,2700,2700,2700,2700,57
20241030,110500,3235115220,2700,2705,2705,2700,21835
20241030,110400,3176131515,2705,2710,2710,2700,1390
20241030,110300,3172371990,2705,2705,2705,2705,1633
20241030,110200,3167954725,2705,2705,2710,2705,2302
20241030,110100,3161727740,2710,2710,2710,2705,7889
20241030,110000,3140387230,2705,2715,2715,2705,8143
20241030,105900,3118317860,2720,2715,2720,2715,4531
20241030,105800,3106015950,2715,2715,2715,2715,5367
20241030,105700,3091444545,2720,2715,2720,2715,700
20241030,105600,3089543545,2720,2720,2720,2715,3078
20241030,105500,3081173355,2725,2720,2725,2720,634
20241030,105400,3079448870,2720,2730,2730,2720,426
20241030,105300,3078290130,2730,2720,2730,2720,26
20241030,105200,3078219380,2730,2730,2730,2730,11
20241030,105100,3078189350,2725,2735,2735,2725,6901
20241030,105000,3059368510,2735,2735,2735,2725,1917
20241030,104900,3054125540,2735,2725,2735,2725,14488
20241030,104800,3014610265,2730,2710,2730,2710,6882
20241030,104700,2995894690,2715,2710,2715,2710,2346
20241030,104600,2989535530,2710,2715,2715,2710,11
20241030,104500,2989505670,2715,2710,2715,2705,6539
20241030,104400,2971781435,2715,2710,2715,2710,350
20241030,104300,2970831625,2715,2710,2715,2710,2816
20241030,104200,2963197715,2715,2710,2715,2710,1773
20241030,104100,2958385870,2715,2710,2715,2710,2530
20241030,104000,2951529165,2705,2710,2710,2705,3141
20241030,103900,2943032430,2705,2710,2715,2705,937
20241030,103800,2940493655,2715,2710,2715,2710,212
20241030,103700,2939919080,2710,2710,2715,2705,3337
20241030,103600,2930878905,2710,2710,2715,2705,1074
20241030,103500,2927968290,2710,2705,2710,2705,3418
20241030,103400,2918709950,2710,2710,2710,2705,1067
20241030,103300,2915821335,2710,2715,2715,2705,978
20241030,103200,2913172330,2715,2705,2715,2700,3152
20241030,103100,2904650305,2705,2720,2720,2700,2135
20241030,103000,2898877940,2700,2725,2730,2700,31240
20241030,102900,2814305470,2725,2730,2730,2720,803
20241030,102800,2812118290,2725,2725,2725,2720,4704
20241030,102700,2799313205,2725,2715,2725,2715,2381
20241030,102600,2792837925,2715,2720,2725,2715,5245
20241030,102500,2778590265,2725,2730,2730,2720,2242
20241030,102400,2772479185,2730,2735,2735,2730,1917
20241030,102300,2767244725,2735,2735,2735,2735,1278
20241030,102200,2763749395,2735,2735,2740,2730,3863
20241030,102100,2753191800,2730,2730,2735,2730,1905
20241030,102000,2747987135,2730,2725,2730,2725,2150
20241030,101900,2742128345,2725,2735,2735,2725,6025
20241030,101800,2725675690,2740,2745,2745,2740,3150
20241030,101700,2717044390,2745,2735,2745,2735,3556
20241030,101600,2707303340,2735,2735,2735,2735,1154
20241030,101500,2704147150,2735,2730,2735,2730,990
20241030,101400,2701440950,2730,2730,2735,2730,5049
20241030,101300,2687634950,2730,2720,2735,2720,2610
20241030,101200,2680521375,2720,2720,2720,2715,6424
20241030,101100,2663075495,2725,2720,2730,2720,2637
20241030,101000,2655901765,2720,2715,2730,2715,1021
20241030,100900,2653126605,2715,2715,2730,2715,7192
20241030,100800,2633532530,2720,2725,2725,2720,5525
20241030,100700,2618503530,2725,2730,2730,2725,1210
20241030,100600,2615205920,2730,2730,2730,2725,279
20241030,100500,2614444270,2730,2725,2730,2720,2210
20241030,100400,2608422975,2725,2720,2725,2715,8439
20241030,100300,2585469310,2720,2715,2720,2715,1412
20241030,100200,2581635460,2720,2715,2720,2715,5356
20241030,100100,2567089785,2715,2715,2715,2715,5648
20241030,100000,2551755465,2720,2725,2725,2720,5126
20241030,095900,2537806780,2725,2730,2730,2725,1654
20241030,095800,2533292920,2725,2725,2730,2725,3709
20241030,095700,2523183145,2725,2735,2735,2725,2892
20241030,095600,2515282735,2730,2730,2735,2725,4443
20241030,095500,2503154915,2730,2720,2735,2720,3497
20241030,095400,2493605640,2725,2710,2725,2710,26056
20241030,095300,2422643370,2710,2715,2720,2705,18605
20241030,095200,2372214275,2710,2720,2720,2710,21483
20241030,095100,2313954795,2715,2720,2730,2715,5134
20241030,095000,2300001955,2720,2725,2735,2720,6362
20241030,094900,2282682775,2725,2720,2730,2720,5796
20241030,094800,2266893665,2720,2730,2735,2720,42725
20241030,094700,2150449075,2730,2735,2735,2730,18964
20241030,094600,2098614520,2740,2740,2740,2735,5898
20241030,094500,2082479675,2740,2740,2745,2740,21750
20241030,094400,2022884355,2740,2745,2745,2740,5863
20241030,094300,2006819695,2740,2745,2745,2740,8669
20241030,094200,1983062815,2745,2745,2750,2745,11407
20241030,094100,1951715465,2745,2755,2755,2745,2522
20241030,094000,1944775925,2755,2745,2755,2740,24854
20241030,093900,1876533680,2745,2750,2750,2745,1332
20241030,093800,1872876310,2750,2750,2750,2740,3980
20241030,093700,1861954090,2750,2755,2760,2750,748
20241030,093600,1859896110,2755,2740,2755,2740,2443
20241030,093500,1853181040,2745,2740,2745,2740,3079
20241030,093400,1844737425,2745,2750,2750,2740,17571
20241030,093300,1796558925,2745,2750,2760,2745,12904
20241030,093200,1761089300,2760,2755,2760,2750,2336
20241030,093100,1754651420,2755,2760,2760,2755,1789
20241030,093000,1749721715,2765,2770,2770,2755,7859
20241030,092900,1728034295,2770,2750,2770,2750,19393
20241030,092800,1674512165,2750,2750,2755,2745,5913
20241030,092700,1658251430,2750,2755,2760,2745,488
20241030,092600,1656909295,2755,2745,2760,2745,9908
20241030,092500,1629673245,2745,2745,2755,2745,8857
20241030,092400,1605357680,2750,2755,2760,2745,5312
20241030,092300,1590747315,2750,2750,2755,2745,8924
20241030,092200,1566208140,2750,2760,2760,2745,11563
20241030,092100,1534433190,2760,2765,2765,2750,6125
20241030,092000,1517582325,2760,2760,2765,2750,15317
20241030,091900,1475379565,2760,2780,2780,2760,14925
20241030,091800,1434097400,2770,2775,2780,2770,13080
20241030,091700,1397841885,2775,2790,2800,2775,13965
20241030,091600,1358913695,2795,2800,2805,2795,10050
20241030,091500,1330779675,2795,2790,2800,2785,8900
20241030,091400,1305947475,2790,2795,2800,2790,26699
20241030,091300,1231310585,2795,2800,2800,2795,12829
20241030,091200,1195402100,2795,2785,2805,2770,16024
20241030,091100,1150611320,2775,2785,2790,2770,13174
20241030,091000,1113944235,2770,2800,2800,2765,20526
20241030,090900,1056979810,2800,2805,2810,2780,59941
20241030,090800,889406410,2805,2800,2810,2795,16125
20241030,090700,844175220,2800,2805,2810,2785,34878
20241030,090600,746395910,2805,2785,2825,2780,61303
20241030,090500,574611805,2780,2755,2785,2745,11387
20241030,090400,543091240,2745,2755,2760,2745,56809
20241030,090300,386915755,2750,2755,2760,2750,22671
20241030,090200,324515190,2755,2770,2775,2750,36473
20241030,090100,223951185,2760,2765,2775,2755,27103
20241030,090000,148968615,2770,2765,2785,2755,53732