KissMeData/317770/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,211900,2969271575,3700,3700,3700,3700,7692
20241030,211800,2969271575,3700,3700,3700,3700,0
20241030,211700,2969271575,3700,3700,3700,3700,0
20241030,211600,2969271575,3700,3700,3700,3700,0
20241030,211500,2969271575,3700,3700,3700,3700,0
20241030,211400,2969271575,3700,3700,3700,3700,0
20241030,211300,2969271575,3700,3700,3700,3700,0
20241030,211200,2969271575,3700,3700,3700,3700,0
20241030,211100,2969271575,3700,3700,3700,3700,0
20241030,211000,2969271575,3700,3700,3700,3700,0
20241030,210900,2969271575,3700,3700,3700,3700,0
20241030,210800,2969271575,3700,3700,3700,3700,0
20241030,210700,2969271575,3700,3700,3700,3700,0
20241030,210600,2969271575,3700,3700,3700,3700,0
20241030,210500,2969271575,3700,3700,3700,3700,0
20241030,210400,2969271575,3700,3700,3700,3700,0
20241030,210300,2969271575,3700,3700,3700,3700,0
20241030,210200,2969271575,3700,3700,3700,3700,0
20241030,210100,2969271575,3700,3700,3700,3700,0
20241030,210000,2969271575,3700,3700,3700,3700,0
20241030,205900,2969271575,3700,3700,3700,3700,0
20241030,205800,2969271575,3700,3700,3700,3700,0
20241030,205700,2969271575,3700,3700,3700,3700,0
20241030,205600,2969271575,3700,3700,3700,3700,0
20241030,205500,2969271575,3700,3700,3700,3700,0
20241030,205400,2969271575,3700,3700,3700,3700,0
20241030,205300,2969271575,3700,3700,3700,3700,0
20241030,205200,2969271575,3700,3700,3700,3700,0
20241030,205100,2969271575,3700,3700,3700,3700,0
20241030,205000,2969271575,3700,3700,3700,3700,0
20241030,204900,2969271575,3700,3700,3700,3700,7692
20241030,204800,2969271575,3700,3700,3700,3700,0
20241030,204700,2969271575,3700,3700,3700,3700,0
20241030,204600,2969271575,3700,3700,3700,3700,0
20241030,204500,2969271575,3700,3700,3700,3700,0
20241030,204400,2969271575,3700,3700,3700,3700,0
20241030,204300,2969271575,3700,3700,3700,3700,0
20241030,204200,2969271575,3700,3700,3700,3700,0
20241030,204100,2969271575,3700,3700,3700,3700,0
20241030,204000,2969271575,3700,3700,3700,3700,0
20241030,203900,2969271575,3700,3700,3700,3700,0
20241030,203800,2969271575,3700,3700,3700,3700,0
20241030,203700,2969271575,3700,3700,3700,3700,0
20241030,203600,2969271575,3700,3700,3700,3700,0
20241030,203500,2969271575,3700,3700,3700,3700,0
20241030,203400,2969271575,3700,3700,3700,3700,0
20241030,203300,2969271575,3700,3700,3700,3700,0
20241030,203200,2969271575,3700,3700,3700,3700,0
20241030,203100,2969271575,3700,3700,3700,3700,0
20241030,203000,2969271575,3700,3700,3700,3700,0
20241030,202900,2969271575,3700,3700,3700,3700,0
20241030,202800,2969271575,3700,3700,3700,3700,0
20241030,202700,2969271575,3700,3700,3700,3700,0
20241030,202600,2969271575,3700,3700,3700,3700,0
20241030,202500,2969271575,3700,3700,3700,3700,0
20241030,202400,2969271575,3700,3700,3700,3700,0
20241030,202300,2969271575,3700,3700,3700,3700,0
20241030,202200,2969271575,3700,3700,3700,3700,0
20241030,202100,2969271575,3700,3700,3700,3700,0
20241030,202000,2969271575,3700,3700,3700,3700,0
20241030,201900,2969271575,3700,3700,3700,3700,7692
20241030,201800,2969271575,3700,3700,3700,3700,0
20241030,201700,2969271575,3700,3700,3700,3700,0
20241030,201600,2969271575,3700,3700,3700,3700,0
20241030,201500,2969271575,3700,3700,3700,3700,0
20241030,201400,2969271575,3700,3700,3700,3700,0
20241030,201300,2969271575,3700,3700,3700,3700,0
20241030,201200,2969271575,3700,3700,3700,3700,0
20241030,201100,2969271575,3700,3700,3700,3700,0
20241030,201000,2969271575,3700,3700,3700,3700,0
20241030,200900,2969271575,3700,3700,3700,3700,0
20241030,200800,2969271575,3700,3700,3700,3700,0
20241030,200700,2969271575,3700,3700,3700,3700,0
20241030,200600,2969271575,3700,3700,3700,3700,0
20241030,200500,2969271575,3700,3700,3700,3700,0
20241030,200400,2969271575,3700,3700,3700,3700,0
20241030,200300,2969271575,3700,3700,3700,3700,0
20241030,200200,2969271575,3700,3700,3700,3700,0
20241030,200100,2969271575,3700,3700,3700,3700,0
20241030,200000,2969271575,3700,3700,3700,3700,0
20241030,195900,2969271575,3700,3700,3700,3700,0
20241030,195800,2969271575,3700,3700,3700,3700,0
20241030,195700,2969271575,3700,3700,3700,3700,0
20241030,195600,2969271575,3700,3700,3700,3700,0
20241030,195500,2969271575,3700,3700,3700,3700,0
20241030,195400,2969271575,3700,3700,3700,3700,0
20241030,195300,2969271575,3700,3700,3700,3700,0
20241030,195200,2969271575,3700,3700,3700,3700,0
20241030,195100,2969271575,3700,3700,3700,3700,0
20241030,195000,2969271575,3700,3700,3700,3700,0
20241030,194900,2969271575,3700,3700,3700,3700,7692
20241030,194800,2969271575,3700,3700,3700,3700,0
20241030,194700,2969271575,3700,3700,3700,3700,0
20241030,194600,2969271575,3700,3700,3700,3700,0
20241030,194500,2969271575,3700,3700,3700,3700,0
20241030,194400,2969271575,3700,3700,3700,3700,0
20241030,194300,2969271575,3700,3700,3700,3700,0
20241030,194200,2969271575,3700,3700,3700,3700,0
20241030,194100,2969271575,3700,3700,3700,3700,0
20241030,194000,2969271575,3700,3700,3700,3700,0
20241030,193900,2969271575,3700,3700,3700,3700,0
20241030,193800,2969271575,3700,3700,3700,3700,0
20241030,193700,2969271575,3700,3700,3700,3700,0
20241030,193600,2969271575,3700,3700,3700,3700,0
20241030,193500,2969271575,3700,3700,3700,3700,0
20241030,193400,2969271575,3700,3700,3700,3700,0
20241030,193300,2969271575,3700,3700,3700,3700,0
20241030,193200,2969271575,3700,3700,3700,3700,0
20241030,193100,2969271575,3700,3700,3700,3700,0
20241030,193000,2969271575,3700,3700,3700,3700,0
20241030,192900,2969271575,3700,3700,3700,3700,0
20241030,192800,2969271575,3700,3700,3700,3700,0
20241030,192700,2969271575,3700,3700,3700,3700,0
20241030,192600,2969271575,3700,3700,3700,3700,0
20241030,192500,2969271575,3700,3700,3700,3700,0
20241030,192400,2969271575,3700,3700,3700,3700,0
20241030,192300,2969271575,3700,3700,3700,3700,0
20241030,192200,2969271575,3700,3700,3700,3700,0
20241030,192100,2969271575,3700,3700,3700,3700,0
20241030,192000,2969271575,3700,3700,3700,3700,0
20241030,191900,2969271575,3700,3700,3700,3700,7692
20241030,191800,2969271575,3700,3700,3700,3700,0
20241030,191700,2969271575,3700,3700,3700,3700,0
20241030,191600,2969271575,3700,3700,3700,3700,0
20241030,191500,2969271575,3700,3700,3700,3700,0
20241030,191400,2969271575,3700,3700,3700,3700,0
20241030,191300,2969271575,3700,3700,3700,3700,0
20241030,191200,2969271575,3700,3700,3700,3700,0
20241030,191100,2969271575,3700,3700,3700,3700,0
20241030,191000,2969271575,3700,3700,3700,3700,0
20241030,190900,2969271575,3700,3700,3700,3700,0
20241030,190800,2969271575,3700,3700,3700,3700,0
20241030,190700,2969271575,3700,3700,3700,3700,0
20241030,190600,2969271575,3700,3700,3700,3700,0
20241030,190500,2969271575,3700,3700,3700,3700,0
20241030,190400,2969271575,3700,3700,3700,3700,0
20241030,190300,2969271575,3700,3700,3700,3700,0
20241030,190200,2969271575,3700,3700,3700,3700,0
20241030,190100,2969271575,3700,3700,3700,3700,0
20241030,190000,2969271575,3700,3700,3700,3700,0
20241030,185900,2969271575,3700,3700,3700,3700,0
20241030,185800,2969271575,3700,3700,3700,3700,0
20241030,185700,2969271575,3700,3700,3700,3700,0
20241030,185600,2969271575,3700,3700,3700,3700,0
20241030,185500,2969271575,3700,3700,3700,3700,0
20241030,185400,2969271575,3700,3700,3700,3700,0
20241030,185300,2969271575,3700,3700,3700,3700,0
20241030,185200,2969271575,3700,3700,3700,3700,0
20241030,185100,2969271575,3700,3700,3700,3700,0
20241030,185000,2969271575,3700,3700,3700,3700,0
20241030,184900,2969271575,3700,3700,3700,3700,7692
20241030,184800,2969271575,3700,3700,3700,3700,0
20241030,184700,2969271575,3700,3700,3700,3700,0
20241030,184600,2969271575,3700,3700,3700,3700,0
20241030,184500,2969271575,3700,3700,3700,3700,0
20241030,184400,2969271575,3700,3700,3700,3700,0
20241030,184300,2969271575,3700,3700,3700,3700,0
20241030,184200,2969271575,3700,3700,3700,3700,0
20241030,184100,2969271575,3700,3700,3700,3700,0
20241030,184000,2969271575,3700,3700,3700,3700,0
20241030,183900,2969271575,3700,3700,3700,3700,0
20241030,183800,2969271575,3700,3700,3700,3700,0
20241030,183700,2969271575,3700,3700,3700,3700,0
20241030,183600,2969271575,3700,3700,3700,3700,0
20241030,183500,2969271575,3700,3700,3700,3700,0
20241030,183400,2969271575,3700,3700,3700,3700,0
20241030,183300,2969271575,3700,3700,3700,3700,0
20241030,183200,2969271575,3700,3700,3700,3700,0
20241030,183100,2969271575,3700,3700,3700,3700,0
20241030,183000,2969271575,3700,3700,3700,3700,0
20241030,182900,2969271575,3700,3700,3700,3700,0
20241030,182800,2969271575,3700,3700,3700,3700,0
20241030,182700,2969271575,3700,3700,3700,3700,0
20241030,182600,2969271575,3700,3700,3700,3700,0
20241030,182500,2969271575,3700,3700,3700,3700,0
20241030,182400,2969271575,3700,3700,3700,3700,0
20241030,182300,2969271575,3700,3700,3700,3700,0
20241030,182200,2969271575,3700,3700,3700,3700,0
20241030,182100,2969271575,3700,3700,3700,3700,0
20241030,182000,2969271575,3700,3700,3700,3700,0
20241030,181900,2969271575,3700,3700,3700,3700,7692
20241030,181800,2969271575,3700,3700,3700,3700,0
20241030,181700,2969271575,3700,3700,3700,3700,0
20241030,181600,2969271575,3700,3700,3700,3700,0
20241030,181500,2969271575,3700,3700,3700,3700,0
20241030,181400,2969271575,3700,3700,3700,3700,0
20241030,181300,2969271575,3700,3700,3700,3700,0
20241030,181200,2969271575,3700,3700,3700,3700,0
20241030,181100,2969271575,3700,3700,3700,3700,0
20241030,181000,2969271575,3700,3700,3700,3700,0
20241030,180900,2969271575,3700,3700,3700,3700,0
20241030,180800,2969271575,3700,3700,3700,3700,0
20241030,180700,2969271575,3700,3700,3700,3700,0
20241030,180600,2969271575,3700,3700,3700,3700,0
20241030,180500,2969271575,3700,3700,3700,3700,0
20241030,180400,2969271575,3700,3700,3700,3700,0
20241030,180300,2969271575,3700,3700,3700,3700,0
20241030,180200,2969271575,3700,3700,3700,3700,0
20241030,180100,2969271575,3700,3700,3700,3700,0
20241030,180000,2969271575,3700,3700,3700,3700,0
20241030,175900,2969271575,3700,3700,3700,3700,0
20241030,175800,2969271575,3700,3700,3700,3700,0
20241030,175700,2969271575,3700,3700,3700,3700,0
20241030,175600,2969271575,3700,3700,3700,3700,0
20241030,175500,2969271575,3700,3700,3700,3700,0
20241030,175400,2969271575,3700,3700,3700,3700,0
20241030,175300,2969271575,3700,3700,3700,3700,0
20241030,175200,2969271575,3700,3700,3700,3700,0
20241030,175100,2969271575,3700,3700,3700,3700,0
20241030,175000,2969271575,3700,3700,3700,3700,0
20241030,174900,2969271575,3700,3700,3700,3700,7692
20241030,174800,2969271575,3700,3700,3700,3700,0
20241030,174700,2969271575,3700,3700,3700,3700,0
20241030,174600,2969271575,3700,3700,3700,3700,0
20241030,174500,2969271575,3700,3700,3700,3700,0
20241030,174400,2969271575,3700,3700,3700,3700,0
20241030,174300,2969271575,3700,3700,3700,3700,0
20241030,174200,2969271575,3700,3700,3700,3700,0
20241030,174100,2969271575,3700,3700,3700,3700,0
20241030,174000,2969271575,3700,3700,3700,3700,0
20241030,173900,2969271575,3700,3700,3700,3700,0
20241030,173800,2969271575,3700,3700,3700,3700,0
20241030,173700,2969271575,3700,3700,3700,3700,0
20241030,173600,2969271575,3700,3700,3700,3700,0
20241030,173500,2969271575,3700,3700,3700,3700,0
20241030,173400,2969271575,3700,3700,3700,3700,0
20241030,173300,2969271575,3700,3700,3700,3700,0
20241030,173200,2969271575,3700,3700,3700,3700,0
20241030,173100,2969271575,3700,3700,3700,3700,0
20241030,173000,2969271575,3700,3700,3700,3700,0
20241030,172900,2969271575,3700,3700,3700,3700,0
20241030,172800,2969271575,3700,3700,3700,3700,0
20241030,172700,2969271575,3700,3700,3700,3700,0
20241030,172600,2969271575,3700,3700,3700,3700,0
20241030,172500,2969271575,3700,3700,3700,3700,0
20241030,172400,2969271575,3700,3700,3700,3700,0
20241030,172300,2969271575,3700,3700,3700,3700,0
20241030,172200,2969271575,3700,3700,3700,3700,0
20241030,172100,2969271575,3700,3700,3700,3700,0
20241030,172000,2969271575,3700,3700,3700,3700,0
20241030,171900,2969271575,3700,3700,3700,3700,7692
20241030,171800,2969271575,3700,3700,3700,3700,0
20241030,171700,2969271575,3700,3700,3700,3700,0
20241030,171600,2969271575,3700,3700,3700,3700,0
20241030,171500,2969271575,3700,3700,3700,3700,0
20241030,171400,2969271575,3700,3700,3700,3700,0
20241030,171300,2969271575,3700,3700,3700,3700,0
20241030,171200,2969271575,3700,3700,3700,3700,0
20241030,171100,2969271575,3700,3700,3700,3700,0
20241030,171000,2969271575,3700,3700,3700,3700,0
20241030,170900,2969271575,3700,3700,3700,3700,0
20241030,170800,2969271575,3700,3700,3700,3700,0
20241030,170700,2969271575,3700,3700,3700,3700,0
20241030,170600,2969271575,3700,3700,3700,3700,0
20241030,170500,2969271575,3700,3700,3700,3700,0
20241030,170400,2969271575,3700,3700,3700,3700,0
20241030,170300,2969271575,3700,3700,3700,3700,0
20241030,170200,2969271575,3700,3700,3700,3700,0
20241030,170100,2969271575,3700,3700,3700,3700,0
20241030,170000,2969271575,3700,3700,3700,3700,0
20241030,165900,2969271575,3700,3700,3700,3700,0
20241030,165800,2969271575,3700,3700,3700,3700,0
20241030,165700,2969271575,3700,3700,3700,3700,0
20241030,165600,2969271575,3700,3700,3700,3700,0
20241030,165500,2969271575,3700,3700,3700,3700,0
20241030,165400,2969271575,3700,3700,3700,3700,0
20241030,165300,2969271575,3700,3700,3700,3700,0
20241030,165200,2969271575,3700,3700,3700,3700,0
20241030,165100,2969271575,3700,3700,3700,3700,0
20241030,165000,2969271575,3700,3700,3700,3700,0
20241030,164900,2969271575,3700,3700,3700,3700,7692
20241030,164800,2969271575,3700,3700,3700,3700,0
20241030,164700,2969271575,3700,3700,3700,3700,0
20241030,164600,2969271575,3700,3700,3700,3700,0
20241030,164500,2969271575,3700,3700,3700,3700,0
20241030,164400,2969271575,3700,3700,3700,3700,0
20241030,164300,2969271575,3700,3700,3700,3700,0
20241030,164200,2969271575,3700,3700,3700,3700,0
20241030,164100,2969271575,3700,3700,3700,3700,0
20241030,164000,2969271575,3700,3700,3700,3700,0
20241030,163900,2969271575,3700,3700,3700,3700,0
20241030,163800,2969271575,3700,3700,3700,3700,0
20241030,163700,2969271575,3700,3700,3700,3700,0
20241030,163600,2969271575,3700,3700,3700,3700,0
20241030,163500,2969271575,3700,3700,3700,3700,0
20241030,163400,2969271575,3700,3700,3700,3700,0
20241030,163300,2969271575,3700,3700,3700,3700,0
20241030,163200,2969271575,3700,3700,3700,3700,0
20241030,163100,2969271575,3700,3700,3700,3700,0
20241030,163000,2969271575,3700,3700,3700,3700,0
20241030,162900,2969271575,3700,3700,3700,3700,0
20241030,162800,2969271575,3700,3700,3700,3700,0
20241030,162700,2969271575,3700,3700,3700,3700,0
20241030,162600,2969271575,3700,3700,3700,3700,0
20241030,162500,2969271575,3700,3700,3700,3700,0
20241030,162400,2969271575,3700,3700,3700,3700,0
20241030,162300,2969271575,3700,3700,3700,3700,0
20241030,162200,2969271575,3700,3700,3700,3700,0
20241030,162100,2969271575,3700,3700,3700,3700,0
20241030,162000,2969271575,3700,3700,3700,3700,0
20241030,161900,2969271575,3700,3700,3700,3700,7692
20241030,161800,2969271575,3700,3700,3700,3700,0
20241030,161700,2969271575,3700,3700,3700,3700,0
20241030,161600,2969271575,3700,3700,3700,3700,0
20241030,161500,2969271575,3700,3700,3700,3700,0
20241030,161400,2969271575,3700,3700,3700,3700,0
20241030,161300,2969271575,3700,3700,3700,3700,0
20241030,161200,2969271575,3700,3700,3700,3700,0
20241030,161100,2969271575,3700,3700,3700,3700,0
20241030,161000,2969271575,3700,3700,3700,3700,0
20241030,160900,2969271575,3700,3700,3700,3700,0
20241030,160800,2969271575,3700,3700,3700,3700,0
20241030,160700,2969271575,3700,3700,3700,3700,0
20241030,160600,2969271575,3700,3700,3700,3700,0
20241030,160500,2969271575,3700,3700,3700,3700,0
20241030,160400,2969271575,3700,3700,3700,3700,0
20241030,160300,2969271575,3700,3700,3700,3700,0
20241030,160200,2969271575,3700,3700,3700,3700,0
20241030,160100,2969271575,3700,3700,3700,3700,0
20241030,160000,2969271575,3700,3700,3700,3700,0
20241030,155900,2969271575,3700,3700,3700,3700,0
20241030,155800,2969271575,3700,3700,3700,3700,0
20241030,155700,2969271575,3700,3700,3700,3700,0
20241030,155600,2969271575,3700,3700,3700,3700,0
20241030,155500,2969271575,3700,3700,3700,3700,0
20241030,155400,2969271575,3700,3700,3700,3700,0
20241030,155300,2969271575,3700,3700,3700,3700,0
20241030,155200,2969271575,3700,3700,3700,3700,0
20241030,155100,2969271575,3700,3700,3700,3700,0
20241030,155000,2969271575,3700,3700,3700,3700,0
20241030,154900,2969271575,3700,3700,3700,3700,7692
20241030,154800,2969271575,3700,3700,3700,3700,0
20241030,154700,2969271575,3700,3700,3700,3700,0
20241030,154600,2969271575,3700,3700,3700,3700,0
20241030,154500,2969271575,3700,3700,3700,3700,0
20241030,154400,2969271575,3700,3700,3700,3700,0
20241030,154300,2969271575,3700,3700,3700,3700,0
20241030,154200,2969271575,3700,3700,3700,3700,0
20241030,154100,2969271575,3700,3700,3700,3700,0
20241030,154000,2969271575,3700,3700,3700,3700,0
20241030,153900,2969271575,3700,3700,3700,3700,0
20241030,153800,2969271575,3700,3700,3700,3700,0
20241030,153700,2969271575,3700,3700,3700,3700,0
20241030,153600,2969271575,3700,3700,3700,3700,0
20241030,153500,2969271575,3700,3700,3700,3700,0
20241030,153400,2969271575,3700,3700,3700,3700,0
20241030,153300,2969271575,3700,3700,3700,3700,0
20241030,153200,2969271575,3700,3700,3700,3700,0
20241030,153100,2969271575,3700,3700,3700,3700,0
20241030,153000,2969271575,3700,3700,3700,3700,7692
20241030,152900,2940811175,3700,3700,3700,3700,0
20241030,152800,2940811175,3700,3700,3700,3700,0
20241030,152700,2940811175,3700,3700,3700,3700,0
20241030,152600,2940811175,3700,3700,3700,3700,0
20241030,152500,2940811175,3700,3700,3700,3700,0
20241030,152400,2940811175,3700,3700,3700,3700,0
20241030,152300,2940811175,3700,3700,3700,3700,0
20241030,152200,2940811175,3700,3700,3700,3700,0
20241030,152100,2940811175,3700,3700,3700,3700,0
20241030,152000,2940811175,3700,3700,3700,3700,0
20241030,151900,2940811175,3700,3695,3700,3660,2467
20241030,151800,2931731740,3695,3670,3695,3670,5085
20241030,151700,2912965755,3660,3680,3680,3660,1572
20241030,151600,2907203965,3675,3680,3680,3675,465
20241030,151500,2905493305,3680,3680,3685,3675,1727
20241030,151400,2899138600,3690,3685,3690,3685,5
20241030,151300,2899120165,3690,3690,3690,3685,912
20241030,151200,2895755210,3690,3695,3695,3690,1108
20241030,151100,2891665240,3700,3700,3700,3700,709
20241030,151000,2889041940,3700,3690,3700,3690,288
20241030,150900,2887978815,3685,3690,3690,3685,289
20241030,150800,2886912485,3690,3690,3695,3690,2107
20241030,150700,2879137640,3695,3695,3695,3695,200
20241030,150600,2878398640,3690,3690,3690,3690,784
20241030,150500,2875505680,3700,3690,3700,3680,1023
20241030,150400,2871726570,3690,3680,3690,3680,288
20241030,150300,2870666720,3680,3690,3690,3670,1254
20241030,150200,2866055055,3690,3685,3690,3685,84
20241030,150100,2865745510,3680,3685,3685,3680,470
20241030,150000,2864014910,3685,3685,3685,3685,0
20241030,145900,2864014910,3685,3675,3685,3675,301
20241030,145800,2862908725,3680,3685,3685,3680,555
20241030,145700,2860866305,3670,3670,3670,3670,1
20241030,145600,2860862635,3685,3685,3685,3685,3
20241030,145500,2860851580,3685,3685,3685,3685,10
20241030,145400,2860814730,3685,3685,3685,3685,10
20241030,145300,2860777880,3670,3670,3670,3670,158
20241030,145200,2860198020,3685,3685,3685,3685,0
20241030,145100,2860198020,3685,3685,3685,3685,0
20241030,145000,2860198020,3685,3670,3685,3670,676
20241030,144900,2857714330,3675,3675,3675,3675,26
20241030,144800,2857618780,3670,3670,3670,3670,0
20241030,144700,2857618780,3670,3670,3670,3670,50
20241030,144600,2857435280,3670,3680,3685,3670,1658
20241030,144500,2851345250,3675,3680,3680,3675,100
20241030,144400,2850977290,3690,3690,3690,3690,549
20241030,144300,2848951480,3690,3690,3690,3690,0
20241030,144200,2848951480,3690,3690,3690,3690,301
20241030,144100,2847840790,3690,3680,3690,3680,2
20241030,144000,2847833420,3690,3685,3690,3680,264
20241030,143900,2846860370,3685,3685,3685,3685,0
20241030,143800,2846860370,3685,3665,3685,3665,2019
20241030,143700,2839428010,3665,3675,3675,3665,1077
20241030,143600,2835470825,3675,3680,3680,3675,576
20241030,143500,2833351445,3695,3695,3695,3695,21
20241030,143400,2833273850,3680,3690,3690,3680,363
20241030,143300,2831935915,3695,3695,3695,3695,0
20241030,143200,2831935915,3695,3695,3695,3695,1
20241030,143100,2831932220,3705,3705,3705,3705,0
20241030,143000,2831932220,3705,3705,3705,3690,13
20241030,142900,2831884120,3705,3700,3705,3700,3
20241030,142800,2831873015,3700,3700,3705,3700,3284
20241030,142700,2819722150,3700,3700,3700,3700,270
20241030,142600,2818723150,3700,3700,3700,3685,13
20241030,142500,2818675125,3700,3685,3700,3685,2244
20241030,142400,2810405970,3685,3700,3700,3685,887
20241030,142300,2807132925,3700,3690,3700,3690,306
20241030,142200,2806001075,3690,3695,3695,3690,11
20241030,142100,2805960460,3695,3695,3695,3695,742
20241030,142000,2803218770,3695,3700,3700,3695,33
20241030,141900,2803096805,3700,3715,3715,3700,443
20241030,141800,2801457655,3715,3720,3720,3700,1256
20241030,141700,2796806125,3720,3705,3720,3705,539
20241030,141600,2794809070,3705,3725,3725,3705,14
20241030,141500,2794757055,3720,3710,3720,3710,1168
20241030,141400,2790418290,3710,3700,3710,3700,163
20241030,141300,2789814345,3705,3700,3705,3700,572
20241030,141200,2787695395,3700,3695,3700,3690,90
20241030,141100,2787362615,3695,3695,3695,3695,1
20241030,141000,2787358920,3695,3695,3695,3695,84
20241030,140900,2787048540,3690,3695,3695,3680,742
20241030,140800,2784316545,3695,3695,3695,3695,12
20241030,140700,2784272205,3695,3695,3695,3695,6
20241030,140600,2784250035,3695,3685,3695,3685,214
20241030,140500,2783461415,3685,3695,3695,3685,29
20241030,140400,2783354520,3695,3695,3695,3695,6
20241030,140300,2783332350,3695,3695,3695,3685,1840
20241030,140200,2776540365,3695,3695,3700,3695,1142
20241030,140100,2772315860,3695,3695,3695,3695,5
20241030,140000,2772297385,3695,3685,3695,3685,899
20241030,135900,2768975620,3695,3685,3695,3685,15
20241030,135800,2768920295,3685,3685,3685,3685,1
20241030,135700,2768916610,3690,3675,3690,3675,542
20241030,135600,2766916660,3690,3690,3690,3690,0
20241030,135500,2766916660,3690,3675,3690,3675,982
20241030,135400,2763296415,3680,3675,3680,3675,24
20241030,135300,2763208140,3680,3670,3680,3645,1590
20241030,135200,2757391750,3670,3670,3670,3670,105
20241030,135100,2757006400,3670,3670,3670,3670,0
20241030,135000,2757006400,3670,3670,3670,3670,25
20241030,134900,2756914650,3670,3670,3670,3670,21
20241030,134800,2756837580,3675,3675,3680,3675,29
20241030,134700,2756731000,3675,3670,3675,3670,849
20241030,134600,2753611240,3670,3670,3670,3670,1
20241030,134500,2753607570,3670,3665,3670,3650,354
20241030,134400,2752309940,3650,3650,3650,3650,1030
20241030,134300,2748550440,3665,3640,3665,3640,554
20241030,134200,2746524400,3650,3650,3650,3645,2877
20241030,134100,2736023410,3650,3660,3660,3650,614
20241030,134000,2733782195,3650,3675,3675,3650,482
20241030,133900,2732015880,3660,3675,3675,3660,961
20241030,133800,2728496290,3665,3670,3675,3665,23
20241030,133700,2728411845,3670,3665,3670,3660,693
20241030,133600,2725874545,3665,3665,3665,3665,176
20241030,133500,2725229505,3660,3665,3665,3660,75
20241030,133400,2724954640,3665,3670,3670,3660,84
20241030,133300,2724646390,3670,3670,3670,3660,433
20241030,133200,2723059680,3665,3675,3675,3665,1014
20241030,133100,2719343265,3665,3660,3675,3660,340
20241030,133000,2718097285,3660,3650,3675,3650,4655
20241030,132900,2701056020,3640,3660,3660,3640,8373
20241030,132800,2670506405,3660,3670,3670,3660,2073
20241030,132700,2662911270,3675,3680,3680,3675,60
20241030,132600,2662690525,3680,3685,3685,3680,13
20241030,132500,2662642680,3680,3670,3685,3660,583
20241030,132400,2660505355,3670,3670,3685,3670,1213
20241030,132300,2656053555,3685,3675,3685,3670,201
20241030,132200,2655315640,3685,3685,3685,3685,1
20241030,132100,2655311955,3675,3695,3695,3675,6668
20241030,132000,2630771630,3695,3700,3700,3695,29
20241030,131900,2630664395,3700,3705,3705,3700,21
20241030,131800,2630586690,3715,3715,3715,3715,10
20241030,131700,2630549540,3700,3715,3715,3700,24
20241030,131600,2630460515,3715,3715,3715,3715,1
20241030,131500,2630456800,3700,3700,3700,3700,43
20241030,131400,2630297700,3700,3700,3700,3700,1
20241030,131300,2630294000,3700,3700,3700,3700,75
20241030,131200,2630016500,3705,3705,3705,3705,0
20241030,131100,2630016500,3705,3705,3705,3705,1
20241030,131000,2630012795,3700,3720,3720,3700,300
20241030,130900,2628898520,3730,3730,3730,3730,0
20241030,130800,2628898520,3730,3700,3730,3700,2076
20241030,130700,2621176880,3685,3700,3700,3685,1645
20241030,130600,2615112105,3700,3695,3700,3685,436
20241030,130500,2613504550,3695,3685,3695,3685,319
20241030,130400,2612329020,3685,3685,3685,3685,30
20241030,130300,2612218470,3685,3695,3695,3685,3162
20241030,130200,2600551485,3690,3710,3710,3690,183
20241030,130100,2599873185,3715,3720,3720,3715,89
20241030,130000,2599542530,3720,3715,3720,3715,33
20241030,125900,2599419925,3720,3720,3720,3720,66
20241030,125800,2599174405,3720,3690,3720,3680,3247
20241030,125700,2587117205,3710,3710,3710,3710,200
20241030,125600,2586375205,3710,3710,3710,3710,486
20241030,125500,2584572145,3710,3710,3710,3710,34
20241030,125400,2584446005,3710,3700,3715,3690,1110
20241030,125300,2580333360,3695,3700,3700,3695,494
20241030,125200,2578506235,3700,3700,3700,3700,600
20241030,125100,2576286235,3680,3680,3680,3680,110
20241030,125000,2575881435,3675,3675,3675,3670,664
20241030,124900,2573441465,3670,3675,3675,3670,2128
20241030,124800,2565630775,3675,3675,3680,3675,147
20241030,124700,2565090195,3675,3690,3690,3675,863
20241030,124600,2561918320,3675,3690,3705,3675,1306
20241030,124500,2557108860,3690,3690,3690,3690,1222
20241030,124400,2552599680,3690,3705,3705,3690,548
20241030,124300,2550575575,3710,3695,3720,3695,3456
20241030,124200,2537791030,3690,3700,3705,3690,4659
20241030,124100,2520558440,3705,3720,3720,3700,1639
20241030,124000,2514471365,3720,3705,3730,3700,7032
20241030,123900,2488400295,3725,3705,3725,3705,2009
20241030,123800,2480956790,3705,3710,3710,3705,265
20241030,123700,2479973645,3710,3710,3730,3710,11
20241030,123600,2479932795,3730,3730,3730,3730,75
20241030,123500,2479653045,3710,3715,3730,3710,49
20241030,123400,2479471230,3705,3710,3725,3705,1462
20241030,123300,2474042310,3710,3725,3725,3710,364
20241030,123200,2472688660,3720,3720,3720,3720,16
20241030,123100,2472629140,3710,3710,3710,3710,1
20241030,123000,2472625430,3710,3710,3710,3710,263
20241030,122900,2471649700,3725,3725,3725,3710,115
20241030,122800,2471222840,3710,3720,3725,3710,64
20241030,122700,2470985230,3710,3710,3710,3710,1
20241030,122600,2470981520,3715,3715,3715,3715,26
20241030,122500,2470884930,3705,3705,3705,3705,26
20241030,122400,2470788600,3715,3715,3715,3715,0
20241030,122300,2470788600,3715,3715,3715,3715,1115
20241030,122200,2466646375,3710,3700,3710,3700,508
20241030,122100,2464762395,3700,3715,3715,3700,200
20241030,122000,2464020355,3715,3715,3715,3715,100
20241030,121900,2463648855,3715,3710,3715,3700,2576
20241030,121800,2454089895,3710,3695,3725,3695,6648
20241030,121700,2429434485,3700,3710,3710,3700,774
20241030,121600,2426569970,3700,3700,3710,3700,648
20241030,121500,2424171350,3700,3705,3705,3700,467
20241030,121400,2422441870,3710,3710,3710,3710,1
20241030,121300,2422438160,3720,3710,3725,3700,3405
20241030,121200,2409814385,3710,3725,3730,3705,646
20241030,121100,2407413380,3725,3735,3740,3680,4859
20241030,121000,2389367155,3735,3760,3760,3735,1724
20241030,120900,2382923080,3745,3745,3750,3745,136
20241030,120800,2382413395,3780,3760,3780,3740,3708
20241030,120700,2368515950,3770,3810,3810,3765,2550
20241030,120600,2358884050,3810,3805,3810,3770,4110
20241030,120500,2343225275,3800,3795,3800,3795,1701
20241030,120400,2336762315,3800,3780,3800,3780,1301
20241030,120300,2331829280,3780,3780,3780,3770,978
20241030,120200,2328132740,3780,3790,3790,3780,269
20241030,120100,2327114575,3790,3785,3790,3785,64
20241030,120000,2326872020,3785,3755,3785,3755,3599
20241030,115900,2313286175,3755,3780,3780,3755,2971
20241030,115800,2302093910,3780,3780,3785,3780,260
20241030,115700,2301111040,3785,3805,3805,3785,1203
20241030,115600,2296541665,3810,3800,3810,3800,218
20241030,115500,2295711185,3805,3805,3805,3805,125
20241030,115400,2295235560,3810,3825,3825,3810,1151
20241030,115300,2290846650,3820,3805,3820,3800,355
20241030,115200,2289495205,3805,3810,3820,3805,713
20241030,115100,2286772715,3820,3820,3820,3820,571
20241030,115000,2284591495,3810,3800,3820,3800,3610
20241030,114900,2270819615,3800,3790,3800,3790,422
20241030,114800,2269218120,3795,3795,3795,3795,353
20241030,114700,2267878485,3795,3805,3805,3795,109
20241030,114600,2267464810,3795,3810,3810,3795,3081
20241030,114500,2255740950,3810,3800,3810,3800,988
20241030,114400,2251983415,3805,3805,3805,3805,883
20241030,114300,2248623600,3805,3800,3805,3800,1955
20241030,114200,2241185965,3800,3785,3800,3785,3469
20241030,114100,2228014165,3780,3780,3780,3780,372
20241030,114000,2226608005,3775,3770,3775,3770,48
20241030,113900,2226426835,3765,3765,3775,3765,81
20241030,113800,2226121800,3765,3765,3770,3765,194
20241030,113700,2225390955,3755,3755,3755,3750,165
20241030,113600,2224772140,3750,3760,3760,3750,652
20241030,113500,2222326590,3775,3760,3775,3760,201
20241030,113400,2221570815,3760,3760,3760,3760,20
20241030,113300,2221495615,3770,3770,3770,3770,189
20241030,113200,2220783085,3760,3755,3760,3755,11
20241030,113100,2220741730,3780,3745,3780,3745,1258
20241030,113000,2215992275,3740,3795,3795,3740,11435
20241030,112900,2172937105,3795,3795,3795,3775,155
20241030,112800,2172350820,3795,3775,3795,3775,162
20241030,112700,2171737130,3775,3790,3790,3775,1074
20241030,112600,2167675020,3795,3790,3795,3790,104
20241030,112500,2167280345,3795,3790,3800,3790,1733
20241030,112400,2160700385,3785,3790,3790,3780,302
20241030,112300,2159557755,3790,3790,3790,3790,63
20241030,112200,2159318985,3780,3780,3790,3780,12
20241030,112100,2159273615,3790,3775,3790,3770,893
20241030,112000,2155903730,3780,3780,3785,3775,574
20241030,111900,2153734960,3780,3775,3780,3760,2254
20241030,111800,2145248005,3775,3785,3785,3775,766
20241030,111700,2142353455,3785,3785,3785,3785,74
20241030,111600,2142073365,3785,3790,3790,3785,290
20241030,111500,2140974735,3800,3790,3800,3785,649
20241030,111400,2138510075,3800,3795,3805,3785,3732
20241030,111300,2124328915,3795,3775,3795,3775,968
20241030,111200,2120658665,3780,3780,3780,3775,1759
20241030,111100,2114014660,3780,3780,3790,3780,904
20241030,111000,2110591160,3800,3800,3800,3780,262
20241030,110900,2109599035,3785,3800,3800,3785,442
20241030,110800,2107925100,3800,3800,3805,3790,957
20241030,110700,2104290225,3805,3790,3805,3790,11516
20241030,110600,2060585840,3790,3805,3805,3775,1026
20241030,110500,2056700015,3805,3825,3830,3785,9517
20241030,110400,2020383165,3820,3800,3825,3800,2110
20241030,110300,2012336505,3800,3790,3810,3785,6373
20241030,110200,1988083425,3790,3790,3810,3785,21029
20241030,110100,1908195680,3785,3760,3785,3745,11561
20241030,110000,1864558430,3760,3770,3780,3740,964
20241030,105900,1860938570,3780,3780,3785,3770,1740
20241030,105800,1854358530,3780,3770,3785,3765,2490
20241030,105700,1844968310,3770,3765,3785,3765,2988
20241030,105600,1833696040,3765,3780,3785,3765,3850
20241030,105500,1819160580,3780,3740,3780,3740,4590
20241030,105400,1801916885,3750,3750,3755,3750,391
20241030,105300,1800450620,3740,3750,3765,3735,1473
20241030,105200,1794939880,3770,3740,3775,3740,6094
20241030,105100,1771978490,3740,3735,3755,3735,1987
20241030,105000,1764540330,3730,3710,3730,3710,3120
20241030,104900,1752940525,3710,3700,3710,3690,1643
20241030,104800,1746868120,3710,3760,3785,3675,10544
20241030,104700,1707573040,3770,3685,3800,3680,21918
20241030,104600,1625411155,3680,3690,3690,3680,434
20241030,104500,1623811025,3690,3700,3700,3690,120
20241030,104400,1623367225,3700,3680,3700,3655,4695
20241030,104300,1606030145,3645,3675,3690,3640,4107
20241030,104200,1591016215,3690,3680,3690,3680,669
20241030,104100,1588549315,3655,3650,3675,3650,876
20241030,104000,1585337590,3645,3650,3655,3645,1020
20241030,103900,1581617285,3650,3670,3670,3650,486
20241030,103800,1579836665,3670,3655,3670,3650,448
20241030,103700,1578200840,3665,3655,3665,3650,365
20241030,103600,1576866065,3670,3670,3670,3670,100
20241030,103500,1576499065,3670,3660,3670,3655,751
20241030,103400,1573750340,3640,3680,3680,3640,2793
20241030,103300,1563553610,3675,3675,3675,3650,931
20241030,103200,1560147455,3675,3685,3685,3675,369
20241030,103100,1558789290,3685,3690,3690,3680,1475
20241030,103000,1553355400,3695,3670,3700,3670,546
20241030,102900,1551340305,3690,3660,3690,3650,3846
20241030,102800,1537220265,3645,3645,3660,3645,706
20241030,102700,1534644240,3640,3665,3665,3640,15
20241030,102600,1534589390,3640,3650,3665,3640,2370
20241030,102500,1525953175,3650,3680,3680,3640,3254
20241030,102400,1514031680,3680,3665,3680,3650,4105
20241030,102300,1498960575,3665,3685,3685,3665,1595
20241030,102200,1493102160,3680,3630,3685,3625,6122
20241030,102100,1470755665,3625,3675,3680,3625,13833
20241030,102000,1420195085,3675,3675,3685,3670,4878
20241030,101900,1402272565,3675,3725,3730,3675,4649
20241030,101800,1385040215,3725,3710,3725,3685,8374
20241030,101700,1353901455,3705,3680,3710,3665,8689
20241030,101600,1321935510,3680,3680,3700,3675,5050
20241030,101500,1303322235,3705,3710,3745,3660,25069
20241030,101400,1210646145,3725,3780,3785,3700,47412
20241030,101300,1032854070,3720,3720,3720,3720,0
20241030,101200,1032854070,3720,3720,3720,3720,0
20241030,101100,1032854070,3720,3690,3720,3685,34939
20241030,101000,903386500,3690,3665,3690,3665,11819
20241030,100900,859942275,3665,3655,3665,3640,3211
20241030,100800,848193275,3660,3655,3660,3655,701
20241030,100700,845628640,3660,3655,3660,3635,2240
20241030,100600,837432875,3635,3660,3660,3635,4622
20241030,100500,820541330,3660,3640,3660,3640,3125
20241030,100400,809125495,3640,3645,3655,3640,1763
20241030,100300,802699630,3645,3640,3645,3615,2424
20241030,100200,793886740,3640,3630,3645,3625,2700
20241030,100100,784093015,3625,3615,3630,3610,1300
20241030,100000,779392510,3630,3650,3650,3610,6759
20241030,095900,754875640,3655,3645,3655,3640,1907
20241030,095800,747916010,3645,3660,3660,3620,6021
20241030,095700,726013270,3660,3660,3665,3630,7962
20241030,095600,696914315,3660,3605,3660,3605,20429
20241030,095500,622400600,3605,3635,3635,3605,1174
20241030,095400,618157470,3635,3610,3640,3610,8103
20241030,095300,588720370,3625,3600,3625,3590,6624
20241030,095200,564822910,3605,3600,3605,3595,36
20241030,095100,564693360,3590,3590,3610,3580,3176
20241030,095000,553295595,3590,3605,3610,3590,881
20241030,094900,550124600,3580,3590,3590,3580,884
20241030,094800,546955225,3620,3625,3625,3585,201
20241030,094700,546234370,3625,3590,3630,3590,6694
20241030,094600,522001230,3590,3605,3605,3590,1918
20241030,094500,515104505,3605,3580,3605,3580,2974
20241030,094400,504417715,3580,3570,3580,3555,417
20241030,094300,502928930,3580,3580,3585,3575,715
20241030,094200,500370225,3585,3590,3590,3570,312
20241030,094100,499253205,3575,3590,3590,3575,1032
20241030,094000,495552145,3590,3575,3590,3570,2078
20241030,093900,488111585,3590,3590,3595,3575,1294
20241030,093800,483476865,3595,3590,3605,3575,1713
20241030,093700,477314245,3590,3540,3590,3540,2796
20241030,093600,467288705,3545,3575,3610,3545,2674
20241030,093500,457725600,3580,3610,3635,3580,19302
20241030,093400,387863465,3610,3565,3630,3565,20490
20241030,093300,314139740,3565,3555,3570,3545,2318
20241030,093200,305882955,3555,3520,3555,3520,380
20241030,093100,304536570,3520,3540,3540,3520,167
20241030,093000,303948710,3510,3545,3545,3510,2382
20241030,092900,295565490,3520,3560,3575,3520,5198
20241030,092800,277094635,3575,3520,3600,3510,15994
20241030,092700,220061215,3545,3545,3570,3515,5666
20241030,092600,199958460,3550,3520,3550,3520,6203
20241030,092500,178016815,3525,3495,3525,3470,1151
20241030,092400,173979380,3495,3475,3500,3445,2487
20241030,092300,165299600,3480,3430,3480,3430,1425
20241030,092200,160377850,3455,3450,3455,3430,1286
20241030,092100,155949560,3445,3460,3460,3445,104
20241030,092000,155590385,3460,3460,3460,3450,164
20241030,091900,155023045,3460,3450,3465,3450,5
20241030,091800,155005740,3465,3435,3465,3430,1017
20241030,091700,151516730,3475,3440,3475,3430,628
20241030,091600,149352215,3440,3435,3440,3420,1392
20241030,091500,144576785,3445,3485,3485,3440,1371
20241030,091400,139844025,3490,3440,3550,3440,5061
20241030,091300,122193820,3440,3425,3440,3425,1116
20241030,091200,118365975,3425,3425,3425,3425,1
20241030,091100,118362550,3425,3435,3445,3405,722
20241030,091000,115885155,3435,3405,3435,3405,3706
20241030,090900,103155695,3450,3435,3450,3430,10673
20241030,090800,66398995,3435,3440,3440,3400,1816
20241030,090700,60179035,3440,3405,3440,3400,2130
20241030,090600,52895545,3400,3380,3400,3380,1746
20241030,090500,46968715,3380,3380,3380,3370,568
20241030,090400,45048885,3380,3355,3380,3355,540
20241030,090300,43232490,3365,3350,3365,3350,1827
20241030,090200,37095310,3350,3350,3365,3340,1046
20241030,090100,33591245,3360,3345,3365,3330,943
20241030,090000,30436035,3345,3385,3385,3345,9002