KissMeData/418470/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,214100,3479180930,14170,14170,14170,14170,5375
20241030,214000,3479180930,14170,14170,14170,14170,0
20241030,213900,3479180930,14170,14170,14170,14170,0
20241030,213800,3479180930,14170,14170,14170,14170,0
20241030,213700,3479180930,14170,14170,14170,14170,0
20241030,213600,3479180930,14170,14170,14170,14170,0
20241030,213500,3479180930,14170,14170,14170,14170,0
20241030,213400,3479180930,14170,14170,14170,14170,0
20241030,213300,3479180930,14170,14170,14170,14170,0
20241030,213200,3479180930,14170,14170,14170,14170,0
20241030,213100,3479180930,14170,14170,14170,14170,0
20241030,213000,3479180930,14170,14170,14170,14170,0
20241030,212900,3479180930,14170,14170,14170,14170,0
20241030,212800,3479180930,14170,14170,14170,14170,0
20241030,212700,3479180930,14170,14170,14170,14170,0
20241030,212600,3479180930,14170,14170,14170,14170,0
20241030,212500,3479180930,14170,14170,14170,14170,0
20241030,212400,3479180930,14170,14170,14170,14170,0
20241030,212300,3479180930,14170,14170,14170,14170,0
20241030,212200,3479180930,14170,14170,14170,14170,0
20241030,212100,3479180930,14170,14170,14170,14170,0
20241030,212000,3479180930,14170,14170,14170,14170,0
20241030,211900,3479180930,14170,14170,14170,14170,0
20241030,211800,3479180930,14170,14170,14170,14170,0
20241030,211700,3479180930,14170,14170,14170,14170,0
20241030,211600,3479180930,14170,14170,14170,14170,0
20241030,211500,3479180930,14170,14170,14170,14170,0
20241030,211400,3479180930,14170,14170,14170,14170,0
20241030,211300,3479180930,14170,14170,14170,14170,0
20241030,211200,3479180930,14170,14170,14170,14170,0
20241030,211100,3479180930,14170,14170,14170,14170,5375
20241030,211000,3479180930,14170,14170,14170,14170,0
20241030,210900,3479180930,14170,14170,14170,14170,0
20241030,210800,3479180930,14170,14170,14170,14170,0
20241030,210700,3479180930,14170,14170,14170,14170,0
20241030,210600,3479180930,14170,14170,14170,14170,0
20241030,210500,3479180930,14170,14170,14170,14170,0
20241030,210400,3479180930,14170,14170,14170,14170,0
20241030,210300,3479180930,14170,14170,14170,14170,0
20241030,210200,3479180930,14170,14170,14170,14170,0
20241030,210100,3479180930,14170,14170,14170,14170,0
20241030,210000,3479180930,14170,14170,14170,14170,0
20241030,205900,3479180930,14170,14170,14170,14170,0
20241030,205800,3479180930,14170,14170,14170,14170,0
20241030,205700,3479180930,14170,14170,14170,14170,0
20241030,205600,3479180930,14170,14170,14170,14170,0
20241030,205500,3479180930,14170,14170,14170,14170,0
20241030,205400,3479180930,14170,14170,14170,14170,0
20241030,205300,3479180930,14170,14170,14170,14170,0
20241030,205200,3479180930,14170,14170,14170,14170,0
20241030,205100,3479180930,14170,14170,14170,14170,0
20241030,205000,3479180930,14170,14170,14170,14170,0
20241030,204900,3479180930,14170,14170,14170,14170,0
20241030,204800,3479180930,14170,14170,14170,14170,0
20241030,204700,3479180930,14170,14170,14170,14170,0
20241030,204600,3479180930,14170,14170,14170,14170,0
20241030,204500,3479180930,14170,14170,14170,14170,0
20241030,204400,3479180930,14170,14170,14170,14170,0
20241030,204300,3479180930,14170,14170,14170,14170,0
20241030,204200,3479180930,14170,14170,14170,14170,0
20241030,204100,3479180930,14170,14170,14170,14170,5375
20241030,204000,3479180930,14170,14170,14170,14170,0
20241030,203900,3479180930,14170,14170,14170,14170,0
20241030,203800,3479180930,14170,14170,14170,14170,0
20241030,203700,3479180930,14170,14170,14170,14170,0
20241030,203600,3479180930,14170,14170,14170,14170,0
20241030,203500,3479180930,14170,14170,14170,14170,0
20241030,203400,3479180930,14170,14170,14170,14170,0
20241030,203300,3479180930,14170,14170,14170,14170,0
20241030,203200,3479180930,14170,14170,14170,14170,0
20241030,203100,3479180930,14170,14170,14170,14170,0
20241030,203000,3479180930,14170,14170,14170,14170,0
20241030,202900,3479180930,14170,14170,14170,14170,0
20241030,202800,3479180930,14170,14170,14170,14170,0
20241030,202700,3479180930,14170,14170,14170,14170,0
20241030,202600,3479180930,14170,14170,14170,14170,0
20241030,202500,3479180930,14170,14170,14170,14170,0
20241030,202400,3479180930,14170,14170,14170,14170,0
20241030,202300,3479180930,14170,14170,14170,14170,0
20241030,202200,3479180930,14170,14170,14170,14170,0
20241030,202100,3479180930,14170,14170,14170,14170,0
20241030,202000,3479180930,14170,14170,14170,14170,0
20241030,201900,3479180930,14170,14170,14170,14170,0
20241030,201800,3479180930,14170,14170,14170,14170,0
20241030,201700,3479180930,14170,14170,14170,14170,0
20241030,201600,3479180930,14170,14170,14170,14170,0
20241030,201500,3479180930,14170,14170,14170,14170,0
20241030,201400,3479180930,14170,14170,14170,14170,0
20241030,201300,3479180930,14170,14170,14170,14170,0
20241030,201200,3479180930,14170,14170,14170,14170,0
20241030,201100,3479180930,14170,14170,14170,14170,5375
20241030,201000,3479180930,14170,14170,14170,14170,0
20241030,200900,3479180930,14170,14170,14170,14170,0
20241030,200800,3479180930,14170,14170,14170,14170,0
20241030,200700,3479180930,14170,14170,14170,14170,0
20241030,200600,3479180930,14170,14170,14170,14170,0
20241030,200500,3479180930,14170,14170,14170,14170,0
20241030,200400,3479180930,14170,14170,14170,14170,0
20241030,200300,3479180930,14170,14170,14170,14170,0
20241030,200200,3479180930,14170,14170,14170,14170,0
20241030,200100,3479180930,14170,14170,14170,14170,0
20241030,200000,3479180930,14170,14170,14170,14170,0
20241030,195900,3479180930,14170,14170,14170,14170,0
20241030,195800,3479180930,14170,14170,14170,14170,0
20241030,195700,3479180930,14170,14170,14170,14170,0
20241030,195600,3479180930,14170,14170,14170,14170,0
20241030,195500,3479180930,14170,14170,14170,14170,0
20241030,195400,3479180930,14170,14170,14170,14170,0
20241030,195300,3479180930,14170,14170,14170,14170,0
20241030,195200,3479180930,14170,14170,14170,14170,0
20241030,195100,3479180930,14170,14170,14170,14170,0
20241030,195000,3479180930,14170,14170,14170,14170,0
20241030,194900,3479180930,14170,14170,14170,14170,0
20241030,194800,3479180930,14170,14170,14170,14170,0
20241030,194700,3479180930,14170,14170,14170,14170,0
20241030,194600,3479180930,14170,14170,14170,14170,0
20241030,194500,3479180930,14170,14170,14170,14170,0
20241030,194400,3479180930,14170,14170,14170,14170,0
20241030,194300,3479180930,14170,14170,14170,14170,0
20241030,194200,3479180930,14170,14170,14170,14170,0
20241030,194100,3479180930,14170,14170,14170,14170,5375
20241030,194000,3479180930,14170,14170,14170,14170,0
20241030,193900,3479180930,14170,14170,14170,14170,0
20241030,193800,3479180930,14170,14170,14170,14170,0
20241030,193700,3479180930,14170,14170,14170,14170,0
20241030,193600,3479180930,14170,14170,14170,14170,0
20241030,193500,3479180930,14170,14170,14170,14170,0
20241030,193400,3479180930,14170,14170,14170,14170,0
20241030,193300,3479180930,14170,14170,14170,14170,0
20241030,193200,3479180930,14170,14170,14170,14170,0
20241030,193100,3479180930,14170,14170,14170,14170,0
20241030,193000,3479180930,14170,14170,14170,14170,0
20241030,192900,3479180930,14170,14170,14170,14170,0
20241030,192800,3479180930,14170,14170,14170,14170,0
20241030,192700,3479180930,14170,14170,14170,14170,0
20241030,192600,3479180930,14170,14170,14170,14170,0
20241030,192500,3479180930,14170,14170,14170,14170,0
20241030,192400,3479180930,14170,14170,14170,14170,0
20241030,192300,3479180930,14170,14170,14170,14170,0
20241030,192200,3479180930,14170,14170,14170,14170,0
20241030,192100,3479180930,14170,14170,14170,14170,0
20241030,192000,3479180930,14170,14170,14170,14170,0
20241030,191900,3479180930,14170,14170,14170,14170,0
20241030,191800,3479180930,14170,14170,14170,14170,0
20241030,191700,3479180930,14170,14170,14170,14170,0
20241030,191600,3479180930,14170,14170,14170,14170,0
20241030,191500,3479180930,14170,14170,14170,14170,0
20241030,191400,3479180930,14170,14170,14170,14170,0
20241030,191300,3479180930,14170,14170,14170,14170,0
20241030,191200,3479180930,14170,14170,14170,14170,0
20241030,191100,3479180930,14170,14170,14170,14170,5375
20241030,191000,3479180930,14170,14170,14170,14170,0
20241030,190900,3479180930,14170,14170,14170,14170,0
20241030,190800,3479180930,14170,14170,14170,14170,0
20241030,190700,3479180930,14170,14170,14170,14170,0
20241030,190600,3479180930,14170,14170,14170,14170,0
20241030,190500,3479180930,14170,14170,14170,14170,0
20241030,190400,3479180930,14170,14170,14170,14170,0
20241030,190300,3479180930,14170,14170,14170,14170,0
20241030,190200,3479180930,14170,14170,14170,14170,0
20241030,190100,3479180930,14170,14170,14170,14170,0
20241030,190000,3479180930,14170,14170,14170,14170,0
20241030,185900,3479180930,14170,14170,14170,14170,0
20241030,185800,3479180930,14170,14170,14170,14170,0
20241030,185700,3479180930,14170,14170,14170,14170,0
20241030,185600,3479180930,14170,14170,14170,14170,0
20241030,185500,3479180930,14170,14170,14170,14170,0
20241030,185400,3479180930,14170,14170,14170,14170,0
20241030,185300,3479180930,14170,14170,14170,14170,0
20241030,185200,3479180930,14170,14170,14170,14170,0
20241030,185100,3479180930,14170,14170,14170,14170,0
20241030,185000,3479180930,14170,14170,14170,14170,0
20241030,184900,3479180930,14170,14170,14170,14170,0
20241030,184800,3479180930,14170,14170,14170,14170,0
20241030,184700,3479180930,14170,14170,14170,14170,0
20241030,184600,3479180930,14170,14170,14170,14170,0
20241030,184500,3479180930,14170,14170,14170,14170,0
20241030,184400,3479180930,14170,14170,14170,14170,0
20241030,184300,3479180930,14170,14170,14170,14170,0
20241030,184200,3479180930,14170,14170,14170,14170,0
20241030,184100,3479180930,14170,14170,14170,14170,5375
20241030,184000,3479180930,14170,14170,14170,14170,0
20241030,183900,3479180930,14170,14170,14170,14170,0
20241030,183800,3479180930,14170,14170,14170,14170,0
20241030,183700,3479180930,14170,14170,14170,14170,0
20241030,183600,3479180930,14170,14170,14170,14170,0
20241030,183500,3479180930,14170,14170,14170,14170,0
20241030,183400,3479180930,14170,14170,14170,14170,0
20241030,183300,3479180930,14170,14170,14170,14170,0
20241030,183200,3479180930,14170,14170,14170,14170,0
20241030,183100,3479180930,14170,14170,14170,14170,0
20241030,183000,3479180930,14170,14170,14170,14170,0
20241030,182900,3479180930,14170,14170,14170,14170,0
20241030,182800,3479180930,14170,14170,14170,14170,0
20241030,182700,3479180930,14170,14170,14170,14170,0
20241030,182600,3479180930,14170,14170,14170,14170,0
20241030,182500,3479180930,14170,14170,14170,14170,0
20241030,182400,3479180930,14170,14170,14170,14170,0
20241030,182300,3479180930,14170,14170,14170,14170,0
20241030,182200,3479180930,14170,14170,14170,14170,0
20241030,182100,3479180930,14170,14170,14170,14170,0
20241030,182000,3479180930,14170,14170,14170,14170,0
20241030,181900,3479180930,14170,14170,14170,14170,0
20241030,181800,3479180930,14170,14170,14170,14170,0
20241030,181700,3479180930,14170,14170,14170,14170,0
20241030,181600,3479180930,14170,14170,14170,14170,0
20241030,181500,3479180930,14170,14170,14170,14170,0
20241030,181400,3479180930,14170,14170,14170,14170,0
20241030,181300,3479180930,14170,14170,14170,14170,0
20241030,181200,3479180930,14170,14170,14170,14170,0
20241030,181100,3479180930,14170,14170,14170,14170,5375
20241030,181000,3479180930,14170,14170,14170,14170,0
20241030,180900,3479180930,14170,14170,14170,14170,0
20241030,180800,3479180930,14170,14170,14170,14170,0
20241030,180700,3479180930,14170,14170,14170,14170,0
20241030,180600,3479180930,14170,14170,14170,14170,0
20241030,180500,3479180930,14170,14170,14170,14170,0
20241030,180400,3479180930,14170,14170,14170,14170,0
20241030,180300,3479180930,14170,14170,14170,14170,0
20241030,180200,3479180930,14170,14170,14170,14170,0
20241030,180100,3479180930,14170,14170,14170,14170,0
20241030,180000,3479180930,14170,14170,14170,14170,0
20241030,175900,3479180930,14170,14170,14170,14170,0
20241030,175800,3479180930,14170,14170,14170,14170,0
20241030,175700,3479180930,14170,14170,14170,14170,0
20241030,175600,3479180930,14170,14170,14170,14170,0
20241030,175500,3479180930,14170,14170,14170,14170,0
20241030,175400,3479180930,14170,14170,14170,14170,0
20241030,175300,3479180930,14170,14170,14170,14170,0
20241030,175200,3479180930,14170,14170,14170,14170,0
20241030,175100,3479180930,14170,14170,14170,14170,0
20241030,175000,3479180930,14170,14170,14170,14170,0
20241030,174900,3479180930,14170,14170,14170,14170,0
20241030,174800,3479180930,14170,14170,14170,14170,0
20241030,174700,3479180930,14170,14170,14170,14170,0
20241030,174600,3479180930,14170,14170,14170,14170,0
20241030,174500,3479180930,14170,14170,14170,14170,0
20241030,174400,3479180930,14170,14170,14170,14170,0
20241030,174300,3479180930,14170,14170,14170,14170,0
20241030,174200,3479180930,14170,14170,14170,14170,0
20241030,174100,3479180930,14170,14170,14170,14170,5375
20241030,174000,3479180930,14170,14170,14170,14170,0
20241030,173900,3479180930,14170,14170,14170,14170,0
20241030,173800,3479180930,14170,14170,14170,14170,0
20241030,173700,3479180930,14170,14170,14170,14170,0
20241030,173600,3479180930,14170,14170,14170,14170,0
20241030,173500,3479180930,14170,14170,14170,14170,0
20241030,173400,3479180930,14170,14170,14170,14170,0
20241030,173300,3479180930,14170,14170,14170,14170,0
20241030,173200,3479180930,14170,14170,14170,14170,0
20241030,173100,3479180930,14170,14170,14170,14170,0
20241030,173000,3479180930,14170,14170,14170,14170,0
20241030,172900,3479180930,14170,14170,14170,14170,0
20241030,172800,3479180930,14170,14170,14170,14170,0
20241030,172700,3479180930,14170,14170,14170,14170,0
20241030,172600,3479180930,14170,14170,14170,14170,0
20241030,172500,3479180930,14170,14170,14170,14170,0
20241030,172400,3479180930,14170,14170,14170,14170,0
20241030,172300,3479180930,14170,14170,14170,14170,0
20241030,172200,3479180930,14170,14170,14170,14170,0
20241030,172100,3479180930,14170,14170,14170,14170,0
20241030,172000,3479180930,14170,14170,14170,14170,0
20241030,171900,3479180930,14170,14170,14170,14170,0
20241030,171800,3479180930,14170,14170,14170,14170,0
20241030,171700,3479180930,14170,14170,14170,14170,0
20241030,171600,3479180930,14170,14170,14170,14170,0
20241030,171500,3479180930,14170,14170,14170,14170,0
20241030,171400,3479180930,14170,14170,14170,14170,0
20241030,171300,3479180930,14170,14170,14170,14170,0
20241030,171200,3479180930,14170,14170,14170,14170,0
20241030,171100,3479180930,14170,14170,14170,14170,5375
20241030,171000,3479180930,14170,14170,14170,14170,0
20241030,170900,3479180930,14170,14170,14170,14170,0
20241030,170800,3479180930,14170,14170,14170,14170,0
20241030,170700,3479180930,14170,14170,14170,14170,0
20241030,170600,3479180930,14170,14170,14170,14170,0
20241030,170500,3479180930,14170,14170,14170,14170,0
20241030,170400,3479180930,14170,14170,14170,14170,0
20241030,170300,3479180930,14170,14170,14170,14170,0
20241030,170200,3479180930,14170,14170,14170,14170,0
20241030,170100,3479180930,14170,14170,14170,14170,0
20241030,170000,3479180930,14170,14170,14170,14170,0
20241030,165900,3479180930,14170,14170,14170,14170,0
20241030,165800,3479180930,14170,14170,14170,14170,0
20241030,165700,3479180930,14170,14170,14170,14170,0
20241030,165600,3479180930,14170,14170,14170,14170,0
20241030,165500,3479180930,14170,14170,14170,14170,0
20241030,165400,3479180930,14170,14170,14170,14170,0
20241030,165300,3479180930,14170,14170,14170,14170,0
20241030,165200,3479180930,14170,14170,14170,14170,0
20241030,165100,3479180930,14170,14170,14170,14170,0
20241030,165000,3479180930,14170,14170,14170,14170,0
20241030,164900,3479180930,14170,14170,14170,14170,0
20241030,164800,3479180930,14170,14170,14170,14170,0
20241030,164700,3479180930,14170,14170,14170,14170,0
20241030,164600,3479180930,14170,14170,14170,14170,0
20241030,164500,3479180930,14170,14170,14170,14170,0
20241030,164400,3479180930,14170,14170,14170,14170,0
20241030,164300,3479180930,14170,14170,14170,14170,0
20241030,164200,3479180930,14170,14170,14170,14170,0
20241030,164100,3479180930,14170,14170,14170,14170,5375
20241030,164000,3479180930,14170,14170,14170,14170,0
20241030,163900,3479180930,14170,14170,14170,14170,0
20241030,163800,3479180930,14170,14170,14170,14170,0
20241030,163700,3479180930,14170,14170,14170,14170,0
20241030,163600,3479180930,14170,14170,14170,14170,0
20241030,163500,3479180930,14170,14170,14170,14170,0
20241030,163400,3479180930,14170,14170,14170,14170,0
20241030,163300,3479180930,14170,14170,14170,14170,0
20241030,163200,3479180930,14170,14170,14170,14170,0
20241030,163100,3479180930,14170,14170,14170,14170,0
20241030,163000,3479180930,14170,14170,14170,14170,0
20241030,162900,3479180930,14170,14170,14170,14170,0
20241030,162800,3479180930,14170,14170,14170,14170,0
20241030,162700,3479180930,14170,14170,14170,14170,0
20241030,162600,3479180930,14170,14170,14170,14170,0
20241030,162500,3479180930,14170,14170,14170,14170,0
20241030,162400,3479180930,14170,14170,14170,14170,0
20241030,162300,3479180930,14170,14170,14170,14170,0
20241030,162200,3479180930,14170,14170,14170,14170,0
20241030,162100,3479180930,14170,14170,14170,14170,0
20241030,162000,3479180930,14170,14170,14170,14170,0
20241030,161900,3479180930,14170,14170,14170,14170,0
20241030,161800,3479180930,14170,14170,14170,14170,0
20241030,161700,3479180930,14170,14170,14170,14170,0
20241030,161600,3479180930,14170,14170,14170,14170,0
20241030,161500,3479180930,14170,14170,14170,14170,0
20241030,161400,3479180930,14170,14170,14170,14170,0
20241030,161300,3479180930,14170,14170,14170,14170,0
20241030,161200,3479180930,14170,14170,14170,14170,0
20241030,161100,3479180930,14170,14170,14170,14170,5375
20241030,161000,3479180930,14170,14170,14170,14170,0
20241030,160900,3479180930,14170,14170,14170,14170,0
20241030,160800,3479180930,14170,14170,14170,14170,0
20241030,160700,3479180930,14170,14170,14170,14170,0
20241030,160600,3479180930,14170,14170,14170,14170,0
20241030,160500,3479180930,14170,14170,14170,14170,0
20241030,160400,3479180930,14170,14170,14170,14170,0
20241030,160300,3479180930,14170,14170,14170,14170,0
20241030,160200,3479180930,14170,14170,14170,14170,0
20241030,160100,3479180930,14170,14170,14170,14170,0
20241030,160000,3479180930,14170,14170,14170,14170,0
20241030,155900,3479180930,14170,14170,14170,14170,0
20241030,155800,3479180930,14170,14170,14170,14170,0
20241030,155700,3479180930,14170,14170,14170,14170,0
20241030,155600,3479180930,14170,14170,14170,14170,0
20241030,155500,3479180930,14170,14170,14170,14170,0
20241030,155400,3479180930,14170,14170,14170,14170,0
20241030,155300,3479180930,14170,14170,14170,14170,0
20241030,155200,3479180930,14170,14170,14170,14170,0
20241030,155100,3479180930,14170,14170,14170,14170,0
20241030,155000,3479180930,14170,14170,14170,14170,0
20241030,154900,3479180930,14170,14170,14170,14170,0
20241030,154800,3479180930,14170,14170,14170,14170,0
20241030,154700,3479180930,14170,14170,14170,14170,0
20241030,154600,3479180930,14170,14170,14170,14170,0
20241030,154500,3479180930,14170,14170,14170,14170,0
20241030,154400,3479180930,14170,14170,14170,14170,0
20241030,154300,3479180930,14170,14170,14170,14170,0
20241030,154200,3479180930,14170,14170,14170,14170,0
20241030,154100,3479180930,14170,14170,14170,14170,5375
20241030,154000,3479180930,14170,14170,14170,14170,0
20241030,153900,3479180930,14170,14170,14170,14170,0
20241030,153800,3479180930,14170,14170,14170,14170,0
20241030,153700,3479180930,14170,14170,14170,14170,0
20241030,153600,3479180930,14170,14170,14170,14170,0
20241030,153500,3479180930,14170,14170,14170,14170,0
20241030,153400,3479180930,14170,14170,14170,14170,0
20241030,153300,3479180930,14170,14170,14170,14170,0
20241030,153200,3479180930,14170,14170,14170,14170,0
20241030,153100,3479180930,14170,14170,14170,14170,0
20241030,153000,3479180930,14170,14170,14170,14170,5375
20241030,152900,3403017180,14170,14170,14170,14170,0
20241030,152800,3403017180,14170,14170,14170,14170,0
20241030,152700,3403017180,14170,14170,14170,14170,0
20241030,152600,3403017180,14170,14170,14170,14170,0
20241030,152500,3403017180,14170,14170,14170,14170,0
20241030,152400,3403017180,14170,14170,14170,14170,0
20241030,152300,3403017180,14170,14170,14170,14170,0
20241030,152200,3403017180,14170,14170,14170,14170,0
20241030,152100,3403017180,14170,14170,14170,14170,0
20241030,152000,3403017180,14170,14170,14170,14170,0
20241030,151900,3403017180,14170,14190,14190,14170,486
20241030,151800,3396123060,14190,14210,14220,14190,447
20241030,151700,3389771020,14210,14230,14230,14210,1531
20241030,151600,3368002430,14230,14220,14230,14210,913
20241030,151500,3355023700,14210,14200,14210,14200,282
20241030,151400,3351016680,14200,14190,14200,14190,151
20241030,151300,3348872490,14170,14200,14200,14170,886
20241030,151200,3336306160,14200,14190,14200,14190,173
20241030,151100,3333851060,14190,14200,14200,14190,608
20241030,151000,3325223520,14190,14180,14190,14180,159
20241030,150900,3322967340,14150,14160,14160,14150,138
20241030,150800,3321014510,14160,14170,14170,14160,24
20241030,150700,3320674630,14170,14170,14170,14160,448
20241030,150600,3314326570,14170,14170,14170,14160,43
20241030,150500,3313717320,14170,14180,14180,14170,305
20241030,150400,3309392480,14180,14190,14190,14180,459
20241030,150300,3302881890,14200,14210,14210,14190,629
20241030,150200,3293950820,14210,14200,14210,14190,1411
20241030,150100,3273915030,14200,14200,14200,14200,280
20241030,150000,3269939030,14200,14190,14220,14190,211
20241030,145900,3266943220,14190,14210,14210,14190,845
20241030,145800,3254943090,14210,14230,14240,14200,785
20241030,145700,3243784390,14230,14230,14230,14230,110
20241030,145600,3242219090,14230,14190,14240,14190,972
20241030,145500,3228401510,14190,14180,14190,14180,176
20241030,145400,3225904080,14180,14140,14180,14140,563
20241030,145300,3217923460,14140,14180,14180,14140,831
20241030,145200,3206166500,14150,14140,14180,14140,187
20241030,145100,3203518220,14140,14140,14180,14140,103
20241030,145000,3202061760,14140,14160,14160,14140,394
20241030,144900,3196485600,14160,14180,14180,14160,1013
20241030,144800,3182123160,14190,14190,14190,14190,92
20241030,144700,3180817680,14180,14180,14180,14180,615
20241030,144600,3172096980,14180,14190,14190,14180,142
20241030,144500,3170083400,14180,14200,14200,14180,829
20241030,144400,3158324320,14210,14210,14240,14190,528
20241030,144300,3150823640,14240,14230,14250,14200,177
20241030,144200,3148307960,14250,14250,14260,14220,373
20241030,144100,3142993300,14230,14240,14290,14230,1123
20241030,144000,3126971200,14240,14230,14240,14230,701
20241030,143900,3116994670,14230,14180,14240,14180,1935
20241030,143800,3089502680,14180,14150,14180,14150,1413
20241030,143700,3069484230,14150,14140,14150,14140,100
20241030,143600,3068069300,14140,14130,14140,14130,16
20241030,143500,3067843180,14130,14130,14150,14130,195
20241030,143400,3065087800,14150,14150,14150,14150,4
20241030,143300,3065031200,14130,14110,14140,14110,1837
20241030,143200,3039066200,14110,14110,14110,14100,207
20241030,143100,3036145490,14100,14100,14120,14100,491
20241030,143000,3029218560,14100,14100,14100,14100,274
20241030,142900,3025355160,14100,14100,14120,14100,211
20241030,142800,3022379480,14100,14070,14110,14070,1138
20241030,142700,3006358030,14040,14090,14110,14040,1777
20241030,142600,2981352130,14080,14110,14110,14080,1006
20241030,142500,2967178400,14080,14110,14110,14080,538
20241030,142400,2959594050,14110,14100,14110,14100,337
20241030,142300,2954842060,14110,14100,14110,14100,128
20241030,142200,2953036210,14080,14080,14080,14080,0
20241030,142100,2953036210,14080,14090,14090,14080,52
20241030,142000,2952303900,14080,14100,14100,14080,183
20241030,141900,2949724600,14100,14100,14100,14100,3
20241030,141800,2949682300,14100,14100,14100,14100,1
20241030,141700,2949668200,14090,14080,14090,14080,41
20241030,141600,2949090670,14080,14070,14080,14070,56
20241030,141500,2948302550,14070,14070,14070,14070,2
20241030,141400,2948274410,14070,14070,14070,14070,4
20241030,141300,2948218130,14050,14050,14050,14050,1
20241030,141200,2948204080,14050,14050,14050,14050,1
20241030,141100,2948190030,14050,14050,14050,14050,122
20241030,141000,2946475930,14050,14070,14070,14050,303
20241030,140900,2942218760,14080,14060,14080,14060,3
20241030,140800,2942176540,14080,14080,14080,14080,1
20241030,140700,2942162460,14080,14080,14080,14080,2
20241030,140600,2942134300,14080,14060,14080,14050,243
20241030,140500,2938719300,14060,14060,14060,14060,4
20241030,140400,2938663060,14060,14060,14060,14060,0
20241030,140300,2938663060,14060,14060,14060,14060,328
20241030,140200,2934051380,14050,14060,14060,14050,200
20241030,140100,2931240890,14060,14060,14060,14060,38
20241030,140000,2930706610,14060,14060,14060,14060,0
20241030,135900,2930706610,14060,14060,14060,14060,8
20241030,135800,2930594130,14060,14060,14060,14060,20
20241030,135700,2930312930,14060,14070,14070,14060,3
20241030,135600,2930270740,14080,14080,14080,14080,0
20241030,135500,2930270740,14080,14080,14080,14080,0
20241030,135400,2930270740,14080,14070,14080,14060,95
20241030,135300,2928934590,14070,14070,14070,14060,123
20241030,135200,2927204380,14070,14070,14070,14070,20
20241030,135100,2926922980,14070,14090,14090,14070,33
20241030,135000,2926458610,14060,14060,14060,14060,0
20241030,134900,2926458610,14060,14060,14060,14060,1
20241030,134800,2926444550,14060,14070,14070,14060,10
20241030,134700,2926303940,14090,14090,14090,14090,1
20241030,134600,2926289850,14080,14080,14080,14080,1
20241030,134500,2926275770,14060,14060,14060,14060,0
20241030,134400,2926275770,14060,14080,14080,14060,40
20241030,134300,2925712710,14080,14080,14080,14080,52
20241030,134200,2924980550,14090,14080,14090,14080,102
20241030,134100,2923543390,14080,14080,14080,14080,0
20241030,134000,2923543390,14080,14050,14080,14050,249
20241030,133900,2920044910,14060,14080,14080,14060,85
20241030,133800,2918849740,14080,14080,14080,14060,182
20241030,133700,2916289750,14070,14070,14070,14070,0
20241030,133600,2916289750,14070,14070,14070,14070,0
20241030,133500,2916289750,14070,14070,14070,14070,55
20241030,133400,2915515900,14080,14080,14080,14080,0
20241030,133300,2915515900,14080,14080,14080,14080,0
20241030,133200,2915515900,14080,14080,14080,14080,6
20241030,133100,2915431420,14050,14060,14060,14050,282
20241030,133000,2911467160,14060,14050,14060,14050,222
20241030,132900,2908347990,14050,14050,14060,14050,232
20241030,132800,2905088340,14060,14080,14080,14060,22
20241030,132700,2904778940,14050,14050,14050,14050,451
20241030,132600,2898442390,14050,14070,14080,14050,1655
20241030,132500,2875163520,14070,14080,14080,14070,1104
20241030,132400,2859620460,14090,14080,14090,14080,24
20241030,132300,2859282320,14090,14080,14090,14080,301
20241030,132200,2855044230,14080,14080,14080,14080,99
20241030,132100,2853650310,14090,14090,14090,14090,21
20241030,132000,2853354420,14090,14090,14090,14090,25
20241030,131900,2853002170,14090,14100,14100,14090,1884
20241030,131800,2826448380,14100,14110,14110,14100,1139
20241030,131700,2810380320,14120,14120,14120,14120,0
20241030,131600,2810380320,14120,14130,14130,14120,372
20241030,131500,2805125840,14120,14120,14120,14120,11
20241030,131400,2804970520,14120,14120,14120,14120,186
20241030,131300,2802344200,14120,14130,14130,14120,71
20241030,131200,2801341630,14130,14120,14130,14120,128
20241030,131100,2799534240,14120,14120,14120,14120,11
20241030,131000,2799378920,14120,14120,14120,14120,1
20241030,130900,2799364800,14120,14130,14130,14120,140
20241030,130800,2797387900,14120,14120,14120,14120,128
20241030,130700,2795580540,14120,14120,14120,14120,55
20241030,130600,2794803940,14120,14120,14130,14120,18
20241030,130500,2794549770,14120,14120,14120,14120,191
20241030,130400,2791852850,14130,14130,14130,14130,54
20241030,130300,2791089830,14130,14120,14130,14110,129
20241030,130200,2789267340,14110,14130,14140,14110,1291
20241030,130100,2771041350,14140,14140,14140,14140,2
20241030,130000,2771013070,14120,14120,14120,14120,4
20241030,125900,2770956590,14120,14120,14120,14120,10
20241030,125800,2770815390,14120,14120,14120,14120,101
20241030,125700,2769389270,14120,14130,14130,14120,189
20241030,125600,2766719430,14130,14140,14140,14130,84
20241030,125500,2765532470,14130,14140,14140,14130,22
20241030,125400,2765221600,14140,14140,14140,14140,171
20241030,125300,2762803660,14140,14140,14140,14140,40
20241030,125200,2762238060,14140,14140,14140,14140,80
20241030,125100,2761106860,14140,14140,14140,14140,382
20241030,125000,2755705380,14140,14140,14140,14140,122
20241030,124900,2753980300,14150,14160,14160,14150,381
20241030,124800,2748589050,14160,14160,14160,14160,0
20241030,124700,2748589050,14160,14160,14160,14160,75
20241030,124600,2747527050,14160,14160,14160,14160,50
20241030,124500,2746819050,14160,14160,14160,14160,15
20241030,124400,2746606650,14160,14150,14160,14150,33
20241030,124300,2746139670,14160,14160,14160,14150,706
20241030,124200,2736147270,14160,14160,14160,14160,514
20241030,124100,2728869030,14160,14160,14160,14160,13
20241030,124000,2728684950,14150,14150,14150,14150,148
20241030,123900,2726590750,14150,14160,14160,14150,174
20241030,123800,2724127940,14150,14160,14160,14150,460
20241030,123700,2717616100,14160,14160,14160,14160,71
20241030,123600,2716610740,14160,14160,14160,14160,233
20241030,123500,2713311460,14160,14160,14160,14160,11
20241030,123400,2713155700,14190,14190,14190,14190,79
20241030,123300,2712034690,14190,14190,14190,14190,19
20241030,123200,2711765080,14190,14190,14190,14190,0
20241030,123100,2711765080,14190,14190,14190,14190,0
20241030,123000,2711765080,14190,14190,14190,14190,0
20241030,122900,2711765080,14190,14190,14190,14190,0
20241030,122800,2711765080,14190,14140,14190,14140,137
20241030,122700,2709822480,14180,14180,14180,14180,1
20241030,122600,2709808300,14120,14150,14150,14120,1639
20241030,122500,2686632640,14150,14150,14150,14150,5
20241030,122400,2686561890,14150,14150,14160,14150,212
20241030,122300,2683561790,14180,14180,14180,14180,2
20241030,122200,2683533430,14180,14180,14180,14150,16
20241030,122100,2683306640,14180,14140,14180,14130,249
20241030,122000,2679787350,14140,14190,14190,14140,366
20241030,121900,2674606810,14190,14190,14190,14190,35
20241030,121800,2674110160,14140,14150,14150,14140,24
20241030,121700,2673770740,14160,14160,14160,14160,16
20241030,121600,2673544180,14190,14150,14190,14150,8
20241030,121500,2673430740,14150,14150,14150,14150,0
20241030,121400,2673430740,14150,14130,14150,14130,2
20241030,121300,2673402460,14150,14140,14150,14130,337
20241030,121200,2668638410,14130,14130,14130,14130,0
20241030,121100,2668638410,14130,14150,14150,14130,1044
20241030,121000,2653874730,14200,14200,14200,14200,1
20241030,120900,2653860530,14160,14160,14160,14160,111
20241030,120800,2652288770,14160,14190,14190,14160,550
20241030,120700,2644489630,14200,14210,14210,14190,195
20241030,120600,2641719660,14220,14210,14220,14210,901
20241030,120500,2628916440,14200,14200,14200,14200,150
20241030,120400,2626786440,14210,14200,14210,14200,153
20241030,120300,2624613210,14210,14200,14210,14200,149
20241030,120200,2622496140,14200,14200,14200,14190,41
20241030,120100,2621913960,14190,14190,14190,14190,0
20241030,120000,2621913960,14190,14180,14200,14180,226
20241030,115900,2618707770,14200,14180,14200,14180,34
20241030,115800,2618225500,14180,14180,14180,14180,0
20241030,115700,2618225500,14180,14180,14180,14180,26
20241030,115600,2617856820,14180,14180,14180,14180,244
20241030,115500,2614396900,14150,14150,14180,14150,64
20241030,115400,2613490790,14150,14150,14150,14150,51
20241030,115300,2612769140,14150,14150,14150,14150,0
20241030,115200,2612769140,14150,14150,14180,14150,98
20241030,115100,2611381780,14150,14170,14170,14140,36
20241030,115000,2610872380,14170,14150,14170,14150,110
20241030,114900,2609315480,14150,14150,14150,14150,54
20241030,114800,2608551380,14150,14150,14150,14150,25
20241030,114700,2608197630,14140,14140,14140,14140,70
20241030,114600,2607207830,14140,14140,14140,14140,429
20241030,114500,2601141770,14140,14140,14140,14140,53
20241030,114400,2600392350,14140,14150,14170,14140,2209
20241030,114300,2569134650,14150,14150,14160,14150,56
20241030,114200,2568342240,14150,14150,14160,14150,69
20241030,114100,2567365700,14150,14160,14170,14150,175
20241030,114000,2564887810,14170,14160,14170,14160,301
20241030,113900,2560624060,14160,14170,14170,14160,33
20241030,113800,2560156700,14170,14160,14170,14160,102
20241030,113700,2558712200,14170,14170,14170,14170,144
20241030,113600,2556671720,14180,14160,14180,14150,183
20241030,113500,2554079630,14180,14180,14180,14160,120
20241030,113400,2552380020,14180,14180,14180,14160,171
20241030,113300,2549956150,14180,14170,14180,14160,59
20241030,113200,2549119860,14170,14170,14180,14160,328
20241030,113100,2544470630,14180,14180,14180,14160,652
20241030,113000,2535232840,14200,14200,14230,14170,1607
20241030,112900,2512434140,14190,14200,14230,14190,1671
20241030,112800,2488705430,14210,14210,14210,14210,120
20241030,112700,2487000230,14230,14220,14230,14210,145
20241030,112600,2484938230,14240,14220,14240,14220,176
20241030,112500,2482434930,14230,14230,14230,14220,23
20241030,112400,2482107650,14240,14220,14240,14220,355
20241030,112300,2477052950,14240,14240,14240,14240,8
20241030,112200,2476939030,14240,14230,14240,14220,37
20241030,112100,2476412860,14240,14240,14250,14240,46
20241030,112000,2475757810,14240,14220,14250,14220,781
20241030,111900,2464635150,14220,14220,14220,14220,26
20241030,111800,2464265430,14230,14230,14230,14220,91
20241030,111700,2462971200,14240,14220,14240,14220,27
20241030,111600,2462587240,14220,14220,14220,14220,2
20241030,111500,2462558800,14230,14230,14230,14230,26
20241030,111400,2462188820,14230,14240,14240,14230,185
20241030,111300,2459555950,14230,14230,14240,14220,141
20241030,111200,2457549310,14240,14220,14240,14210,154
20241030,111100,2455358900,14240,14230,14240,14230,71
20241030,111000,2454348360,14230,14230,14230,14230,1
20241030,110900,2454334130,14250,14240,14250,14240,40
20241030,110800,2453764520,14240,14210,14240,14200,1024
20241030,110700,2439217830,14220,14220,14220,14220,93
20241030,110600,2437895370,14210,14230,14230,14210,98
20241030,110500,2436502040,14250,14210,14250,14210,34
20241030,110400,2436018860,14230,14230,14230,14230,0
20241030,110300,2436018860,14230,14220,14230,14200,1402
20241030,110200,2416091130,14230,14220,14230,14220,268
20241030,110100,2412279590,14230,14230,14230,14230,31
20241030,110000,2411838460,14250,14220,14250,14220,71
20241030,105900,2410827570,14230,14230,14230,14230,70
20241030,105800,2409831470,14250,14250,14250,14220,130
20241030,105700,2407980020,14250,14240,14250,14240,124
20241030,105600,2406213240,14250,14210,14250,14210,246
20241030,105500,2402716810,14250,14220,14250,14210,752
20241030,105400,2392023320,14230,14230,14250,14230,71
20241030,105300,2391012810,14230,14230,14230,14220,81
20241030,105200,2389860210,14240,14250,14250,14240,4
20241030,105100,2389803220,14250,14260,14260,14220,310
20241030,105000,2385387010,14210,14240,14240,14210,533
20241030,104900,2377807320,14240,14220,14240,14220,226
20241030,104800,2374592570,14230,14230,14230,14230,1
20241030,104700,2374578340,14230,14250,14260,14230,53
20241030,104600,2373822740,14260,14220,14260,14210,1201
20241030,104500,2356726060,14230,14250,14250,14220,208
20241030,104400,2353766980,14260,14300,14300,14240,504
20241030,104300,2346584270,14290,14300,14310,14280,985
20241030,104200,2332508890,14310,14300,14310,14290,221
20241030,104100,2329348590,14300,14300,14310,14280,398
20241030,104000,2323659440,14310,14320,14340,14280,228
20241030,103900,2320395810,14320,14340,14340,14320,535
20241030,103800,2312725250,14330,14320,14330,14300,535
20241030,103700,2305061690,14320,14300,14320,14280,213
20241030,103600,2302015190,14300,14270,14310,14260,223
20241030,103500,2298831770,14270,14290,14300,14270,146
20241030,103400,2296746790,14300,14300,14310,14300,52
20241030,103300,2296003180,14310,14320,14320,14300,32
20241030,103200,2295545110,14290,14310,14310,14260,361
20241030,103100,2290382710,14310,14290,14330,14250,816
20241030,103000,2278716880,14300,14290,14300,14270,626
20241030,102900,2269772470,14290,14270,14290,14270,426
20241030,102800,2263687900,14250,14270,14280,14250,39
20241030,102700,2263131740,14280,14260,14280,14250,555
20241030,102600,2255217820,14260,14260,14260,14260,133
20241030,102500,2253321240,14260,14240,14260,14240,111
20241030,102400,2251739370,14240,14220,14240,14220,202
20241030,102300,2248862910,14210,14240,14240,14210,141
20241030,102200,2246855720,14240,14240,14250,14220,258
20241030,102100,2243182230,14240,14250,14260,14240,118
20241030,102000,2241500770,14260,14250,14260,14250,49
20241030,101900,2240802490,14260,14270,14270,14240,83
20241030,101800,2239619090,14270,14260,14270,14250,188
20241030,101700,2236936800,14260,14240,14260,14240,541
20241030,101600,2229227440,14230,14220,14230,14220,180
20241030,101500,2226666890,14230,14220,14240,14200,315
20241030,101400,2222187790,14230,14240,14240,14230,55
20241030,101300,2221404600,14240,14210,14250,14210,190
20241030,101200,2218701240,14220,14220,14220,14220,73
20241030,101100,2217663180,14220,14230,14230,14220,969
20241030,101000,2203874580,14230,14230,14230,14230,2
20241030,100900,2203846120,14220,14210,14220,14210,233
20241030,100800,2200533370,14210,14210,14210,14210,16
20241030,100700,2200306010,14210,14210,14230,14210,715
20241030,100600,2190145090,14220,14220,14220,14210,734
20241030,100500,2179712930,14240,14220,14240,14220,374
20241030,100400,2174393010,14240,14240,14240,14230,334
20241030,100300,2169639770,14230,14240,14240,14230,853
20241030,100200,2157494910,14240,14250,14250,14240,348
20241030,100100,2152536210,14260,14270,14270,14260,243
20241030,100000,2149069740,14270,14230,14270,14230,22
20241030,095900,2148756250,14230,14250,14250,14230,1206
20241030,095800,2131572790,14250,14220,14260,14210,262
20241030,095700,2127840730,14200,14230,14230,14200,2121
20241030,095600,2097704250,14230,14230,14250,14220,484
20241030,095500,2090816040,14230,14240,14260,14230,1917
20241030,095400,2063534300,14240,14260,14280,14240,1734
20241030,095300,2038827060,14280,14290,14290,14260,277
20241030,095200,2034871890,14290,14300,14310,14290,281
20241030,095100,2030853780,14290,14310,14310,14290,24
20241030,095000,2030510560,14310,14320,14320,14290,623
20241030,094900,2021596950,14320,14310,14330,14310,122
20241030,094800,2019849990,14330,14300,14330,14290,470
20241030,094700,2013123870,14290,14270,14290,14260,507
20241030,094600,2005889720,14270,14310,14320,14260,1763
20241030,094500,1980733250,14330,14330,14340,14300,2998
20241030,094400,1937807300,14320,14320,14330,14320,229
20241030,094300,1934527560,14320,14320,14330,14310,434
20241030,094200,1928311210,14330,14360,14370,14320,354
20241030,094100,1923237000,14360,14340,14380,14340,1631
20241030,094000,1899795940,14320,14320,14370,14320,1429
20241030,093900,1879278180,14360,14380,14400,14270,5047
20241030,093800,1806786410,14390,14320,14390,14320,1653
20241030,093700,1783049240,14350,14310,14350,14310,1923
20241030,093600,1755499880,14330,14330,14350,14300,3023
20241030,093500,1712213030,14350,14320,14390,14310,2826
20241030,093400,1671670790,14310,14250,14340,14230,9026
20241030,093300,1542650300,14220,14250,14260,14220,415
20241030,093200,1536743580,14250,14220,14270,14210,2487
20241030,093100,1501342300,14220,14220,14250,14200,2689
20241030,093000,1463086640,14220,14250,14260,14220,1475
20241030,092900,1442080790,14250,14240,14260,14240,575
20241030,092800,1433890600,14240,14240,14260,14230,1633
20241030,092700,1410622440,14240,14210,14240,14210,922
20241030,092600,1397504120,14210,14200,14220,14180,530
20241030,092500,1389975060,14200,14170,14210,14170,224
20241030,092400,1386797180,14210,14160,14210,14160,652
20241030,092300,1377556460,14150,14160,14170,14150,1186
20241030,092200,1360767990,14160,14180,14200,14160,569
20241030,092100,1352704050,14180,14230,14230,14180,2300
20241030,092000,1320046820,14220,14230,14230,14220,488
20241030,091900,1313104940,14240,14240,14260,14200,2137
20241030,091800,1282685480,14240,14270,14280,14230,1289
20241030,091700,1264299510,14280,14210,14290,14140,7295
20241030,091600,1160603890,14220,14170,14260,14170,3032
20241030,091500,1117493310,14170,14180,14200,14170,1938
20241030,091400,1089996840,14200,14200,14230,14150,2411
20241030,091300,1055795440,14200,14240,14290,14200,10168
20241030,091200,910889270,14240,14200,14300,14180,22630
20241030,091100,588321790,14210,14060,14240,14050,15283
20241030,091000,372253820,14080,13930,14080,13930,7463
20241030,090900,267704690,13930,13910,13940,13890,1956
20241030,090800,240501210,13910,13930,13930,13900,2214
20241030,090700,209690830,13930,13920,13930,13880,1121
20241030,090600,194086480,13920,13830,13920,13830,2291
20241030,090500,162284480,13850,13860,13870,13830,2505
20241030,090400,127566480,13860,13820,13860,13820,1998
20241030,090300,99884910,13860,13800,13860,13790,707
20241030,090200,90116860,13800,13760,13810,13720,1744
20241030,090100,66059410,13760,13710,13760,13710,261
20241030,090000,62479400,13760,13660,13760,13660,4339