KissMeData/451760/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,215000,1225497230,8870,8870,8870,8870,1888
20241030,214900,1225497230,8870,8870,8870,8870,0
20241030,214800,1225497230,8870,8870,8870,8870,0
20241030,214700,1225497230,8870,8870,8870,8870,0
20241030,214600,1225497230,8870,8870,8870,8870,0
20241030,214500,1225497230,8870,8870,8870,8870,0
20241030,214400,1225497230,8870,8870,8870,8870,0
20241030,214300,1225497230,8870,8870,8870,8870,0
20241030,214200,1225497230,8870,8870,8870,8870,0
20241030,214100,1225497230,8870,8870,8870,8870,0
20241030,214000,1225497230,8870,8870,8870,8870,0
20241030,213900,1225497230,8870,8870,8870,8870,0
20241030,213800,1225497230,8870,8870,8870,8870,0
20241030,213700,1225497230,8870,8870,8870,8870,0
20241030,213600,1225497230,8870,8870,8870,8870,0
20241030,213500,1225497230,8870,8870,8870,8870,0
20241030,213400,1225497230,8870,8870,8870,8870,0
20241030,213300,1225497230,8870,8870,8870,8870,0
20241030,213200,1225497230,8870,8870,8870,8870,0
20241030,213100,1225497230,8870,8870,8870,8870,0
20241030,213000,1225497230,8870,8870,8870,8870,0
20241030,212900,1225497230,8870,8870,8870,8870,0
20241030,212800,1225497230,8870,8870,8870,8870,0
20241030,212700,1225497230,8870,8870,8870,8870,0
20241030,212600,1225497230,8870,8870,8870,8870,0
20241030,212500,1225497230,8870,8870,8870,8870,0
20241030,212400,1225497230,8870,8870,8870,8870,0
20241030,212300,1225497230,8870,8870,8870,8870,0
20241030,212200,1225497230,8870,8870,8870,8870,0
20241030,212100,1225497230,8870,8870,8870,8870,0
20241030,212000,1225497230,8870,8870,8870,8870,1888
20241030,211900,1225497230,8870,8870,8870,8870,0
20241030,211800,1225497230,8870,8870,8870,8870,0
20241030,211700,1225497230,8870,8870,8870,8870,0
20241030,211600,1225497230,8870,8870,8870,8870,0
20241030,211500,1225497230,8870,8870,8870,8870,0
20241030,211400,1225497230,8870,8870,8870,8870,0
20241030,211300,1225497230,8870,8870,8870,8870,0
20241030,211200,1225497230,8870,8870,8870,8870,0
20241030,211100,1225497230,8870,8870,8870,8870,0
20241030,211000,1225497230,8870,8870,8870,8870,0
20241030,210900,1225497230,8870,8870,8870,8870,0
20241030,210800,1225497230,8870,8870,8870,8870,0
20241030,210700,1225497230,8870,8870,8870,8870,0
20241030,210600,1225497230,8870,8870,8870,8870,0
20241030,210500,1225497230,8870,8870,8870,8870,0
20241030,210400,1225497230,8870,8870,8870,8870,0
20241030,210300,1225497230,8870,8870,8870,8870,0
20241030,210200,1225497230,8870,8870,8870,8870,0
20241030,210100,1225497230,8870,8870,8870,8870,0
20241030,210000,1225497230,8870,8870,8870,8870,0
20241030,205900,1225497230,8870,8870,8870,8870,0
20241030,205800,1225497230,8870,8870,8870,8870,0
20241030,205700,1225497230,8870,8870,8870,8870,0
20241030,205600,1225497230,8870,8870,8870,8870,0
20241030,205500,1225497230,8870,8870,8870,8870,0
20241030,205400,1225497230,8870,8870,8870,8870,0
20241030,205300,1225497230,8870,8870,8870,8870,0
20241030,205200,1225497230,8870,8870,8870,8870,0
20241030,205100,1225497230,8870,8870,8870,8870,0
20241030,205000,1225497230,8870,8870,8870,8870,1888
20241030,204900,1225497230,8870,8870,8870,8870,0
20241030,204800,1225497230,8870,8870,8870,8870,0
20241030,204700,1225497230,8870,8870,8870,8870,0
20241030,204600,1225497230,8870,8870,8870,8870,0
20241030,204500,1225497230,8870,8870,8870,8870,0
20241030,204400,1225497230,8870,8870,8870,8870,0
20241030,204300,1225497230,8870,8870,8870,8870,0
20241030,204200,1225497230,8870,8870,8870,8870,0
20241030,204100,1225497230,8870,8870,8870,8870,0
20241030,204000,1225497230,8870,8870,8870,8870,0
20241030,203900,1225497230,8870,8870,8870,8870,0
20241030,203800,1225497230,8870,8870,8870,8870,0
20241030,203700,1225497230,8870,8870,8870,8870,0
20241030,203600,1225497230,8870,8870,8870,8870,0
20241030,203500,1225497230,8870,8870,8870,8870,0
20241030,203400,1225497230,8870,8870,8870,8870,0
20241030,203300,1225497230,8870,8870,8870,8870,0
20241030,203200,1225497230,8870,8870,8870,8870,0
20241030,203100,1225497230,8870,8870,8870,8870,0
20241030,203000,1225497230,8870,8870,8870,8870,0
20241030,202900,1225497230,8870,8870,8870,8870,0
20241030,202800,1225497230,8870,8870,8870,8870,0
20241030,202700,1225497230,8870,8870,8870,8870,0
20241030,202600,1225497230,8870,8870,8870,8870,0
20241030,202500,1225497230,8870,8870,8870,8870,0
20241030,202400,1225497230,8870,8870,8870,8870,0
20241030,202300,1225497230,8870,8870,8870,8870,0
20241030,202200,1225497230,8870,8870,8870,8870,0
20241030,202100,1225497230,8870,8870,8870,8870,0
20241030,202000,1225497230,8870,8870,8870,8870,1888
20241030,201900,1225497230,8870,8870,8870,8870,0
20241030,201800,1225497230,8870,8870,8870,8870,0
20241030,201700,1225497230,8870,8870,8870,8870,0
20241030,201600,1225497230,8870,8870,8870,8870,0
20241030,201500,1225497230,8870,8870,8870,8870,0
20241030,201400,1225497230,8870,8870,8870,8870,0
20241030,201300,1225497230,8870,8870,8870,8870,0
20241030,201200,1225497230,8870,8870,8870,8870,0
20241030,201100,1225497230,8870,8870,8870,8870,0
20241030,201000,1225497230,8870,8870,8870,8870,0
20241030,200900,1225497230,8870,8870,8870,8870,0
20241030,200800,1225497230,8870,8870,8870,8870,0
20241030,200700,1225497230,8870,8870,8870,8870,0
20241030,200600,1225497230,8870,8870,8870,8870,0
20241030,200500,1225497230,8870,8870,8870,8870,0
20241030,200400,1225497230,8870,8870,8870,8870,0
20241030,200300,1225497230,8870,8870,8870,8870,0
20241030,200200,1225497230,8870,8870,8870,8870,0
20241030,200100,1225497230,8870,8870,8870,8870,0
20241030,200000,1225497230,8870,8870,8870,8870,0
20241030,195900,1225497230,8870,8870,8870,8870,0
20241030,195800,1225497230,8870,8870,8870,8870,0
20241030,195700,1225497230,8870,8870,8870,8870,0
20241030,195600,1225497230,8870,8870,8870,8870,0
20241030,195500,1225497230,8870,8870,8870,8870,0
20241030,195400,1225497230,8870,8870,8870,8870,0
20241030,195300,1225497230,8870,8870,8870,8870,0
20241030,195200,1225497230,8870,8870,8870,8870,0
20241030,195100,1225497230,8870,8870,8870,8870,0
20241030,195000,1225497230,8870,8870,8870,8870,1888
20241030,194900,1225497230,8870,8870,8870,8870,0
20241030,194800,1225497230,8870,8870,8870,8870,0
20241030,194700,1225497230,8870,8870,8870,8870,0
20241030,194600,1225497230,8870,8870,8870,8870,0
20241030,194500,1225497230,8870,8870,8870,8870,0
20241030,194400,1225497230,8870,8870,8870,8870,0
20241030,194300,1225497230,8870,8870,8870,8870,0
20241030,194200,1225497230,8870,8870,8870,8870,0
20241030,194100,1225497230,8870,8870,8870,8870,0
20241030,194000,1225497230,8870,8870,8870,8870,0
20241030,193900,1225497230,8870,8870,8870,8870,0
20241030,193800,1225497230,8870,8870,8870,8870,0
20241030,193700,1225497230,8870,8870,8870,8870,0
20241030,193600,1225497230,8870,8870,8870,8870,0
20241030,193500,1225497230,8870,8870,8870,8870,0
20241030,193400,1225497230,8870,8870,8870,8870,0
20241030,193300,1225497230,8870,8870,8870,8870,0
20241030,193200,1225497230,8870,8870,8870,8870,0
20241030,193100,1225497230,8870,8870,8870,8870,0
20241030,193000,1225497230,8870,8870,8870,8870,0
20241030,192900,1225497230,8870,8870,8870,8870,0
20241030,192800,1225497230,8870,8870,8870,8870,0
20241030,192700,1225497230,8870,8870,8870,8870,0
20241030,192600,1225497230,8870,8870,8870,8870,0
20241030,192500,1225497230,8870,8870,8870,8870,0
20241030,192400,1225497230,8870,8870,8870,8870,0
20241030,192300,1225497230,8870,8870,8870,8870,0
20241030,192200,1225497230,8870,8870,8870,8870,0
20241030,192100,1225497230,8870,8870,8870,8870,0
20241030,192000,1225497230,8870,8870,8870,8870,1888
20241030,191900,1225497230,8870,8870,8870,8870,0
20241030,191800,1225497230,8870,8870,8870,8870,0
20241030,191700,1225497230,8870,8870,8870,8870,0
20241030,191600,1225497230,8870,8870,8870,8870,0
20241030,191500,1225497230,8870,8870,8870,8870,0
20241030,191400,1225497230,8870,8870,8870,8870,0
20241030,191300,1225497230,8870,8870,8870,8870,0
20241030,191200,1225497230,8870,8870,8870,8870,0
20241030,191100,1225497230,8870,8870,8870,8870,0
20241030,191000,1225497230,8870,8870,8870,8870,0
20241030,190900,1225497230,8870,8870,8870,8870,0
20241030,190800,1225497230,8870,8870,8870,8870,0
20241030,190700,1225497230,8870,8870,8870,8870,0
20241030,190600,1225497230,8870,8870,8870,8870,0
20241030,190500,1225497230,8870,8870,8870,8870,0
20241030,190400,1225497230,8870,8870,8870,8870,0
20241030,190300,1225497230,8870,8870,8870,8870,0
20241030,190200,1225497230,8870,8870,8870,8870,0
20241030,190100,1225497230,8870,8870,8870,8870,0
20241030,190000,1225497230,8870,8870,8870,8870,0
20241030,185900,1225497230,8870,8870,8870,8870,0
20241030,185800,1225497230,8870,8870,8870,8870,0
20241030,185700,1225497230,8870,8870,8870,8870,0
20241030,185600,1225497230,8870,8870,8870,8870,0
20241030,185500,1225497230,8870,8870,8870,8870,0
20241030,185400,1225497230,8870,8870,8870,8870,0
20241030,185300,1225497230,8870,8870,8870,8870,0
20241030,185200,1225497230,8870,8870,8870,8870,0
20241030,185100,1225497230,8870,8870,8870,8870,0
20241030,185000,1225497230,8870,8870,8870,8870,1888
20241030,184900,1225497230,8870,8870,8870,8870,0
20241030,184800,1225497230,8870,8870,8870,8870,0
20241030,184700,1225497230,8870,8870,8870,8870,0
20241030,184600,1225497230,8870,8870,8870,8870,0
20241030,184500,1225497230,8870,8870,8870,8870,0
20241030,184400,1225497230,8870,8870,8870,8870,0
20241030,184300,1225497230,8870,8870,8870,8870,0
20241030,184200,1225497230,8870,8870,8870,8870,0
20241030,184100,1225497230,8870,8870,8870,8870,0
20241030,184000,1225497230,8870,8870,8870,8870,0
20241030,183900,1225497230,8870,8870,8870,8870,0
20241030,183800,1225497230,8870,8870,8870,8870,0
20241030,183700,1225497230,8870,8870,8870,8870,0
20241030,183600,1225497230,8870,8870,8870,8870,0
20241030,183500,1225497230,8870,8870,8870,8870,0
20241030,183400,1225497230,8870,8870,8870,8870,0
20241030,183300,1225497230,8870,8870,8870,8870,0
20241030,183200,1225497230,8870,8870,8870,8870,0
20241030,183100,1225497230,8870,8870,8870,8870,0
20241030,183000,1225497230,8870,8870,8870,8870,0
20241030,182900,1225497230,8870,8870,8870,8870,0
20241030,182800,1225497230,8870,8870,8870,8870,0
20241030,182700,1225497230,8870,8870,8870,8870,0
20241030,182600,1225497230,8870,8870,8870,8870,0
20241030,182500,1225497230,8870,8870,8870,8870,0
20241030,182400,1225497230,8870,8870,8870,8870,0
20241030,182300,1225497230,8870,8870,8870,8870,0
20241030,182200,1225497230,8870,8870,8870,8870,0
20241030,182100,1225497230,8870,8870,8870,8870,0
20241030,182000,1225497230,8870,8870,8870,8870,1888
20241030,181900,1225497230,8870,8870,8870,8870,0
20241030,181800,1225497230,8870,8870,8870,8870,0
20241030,181700,1225497230,8870,8870,8870,8870,0
20241030,181600,1225497230,8870,8870,8870,8870,0
20241030,181500,1225497230,8870,8870,8870,8870,0
20241030,181400,1225497230,8870,8870,8870,8870,0
20241030,181300,1225497230,8870,8870,8870,8870,0
20241030,181200,1225497230,8870,8870,8870,8870,0
20241030,181100,1225497230,8870,8870,8870,8870,0
20241030,181000,1225497230,8870,8870,8870,8870,0
20241030,180900,1225497230,8870,8870,8870,8870,0
20241030,180800,1225497230,8870,8870,8870,8870,0
20241030,180700,1225497230,8870,8870,8870,8870,0
20241030,180600,1225497230,8870,8870,8870,8870,0
20241030,180500,1225497230,8870,8870,8870,8870,0
20241030,180400,1225497230,8870,8870,8870,8870,0
20241030,180300,1225497230,8870,8870,8870,8870,0
20241030,180200,1225497230,8870,8870,8870,8870,0
20241030,180100,1225497230,8870,8870,8870,8870,0
20241030,180000,1225497230,8870,8870,8870,8870,0
20241030,175900,1225497230,8870,8870,8870,8870,0
20241030,175800,1225497230,8870,8870,8870,8870,0
20241030,175700,1225497230,8870,8870,8870,8870,0
20241030,175600,1225497230,8870,8870,8870,8870,0
20241030,175500,1225497230,8870,8870,8870,8870,0
20241030,175400,1225497230,8870,8870,8870,8870,0
20241030,175300,1225497230,8870,8870,8870,8870,0
20241030,175200,1225497230,8870,8870,8870,8870,0
20241030,175100,1225497230,8870,8870,8870,8870,0
20241030,175000,1225497230,8870,8870,8870,8870,1888
20241030,174900,1225497230,8870,8870,8870,8870,0
20241030,174800,1225497230,8870,8870,8870,8870,0
20241030,174700,1225497230,8870,8870,8870,8870,0
20241030,174600,1225497230,8870,8870,8870,8870,0
20241030,174500,1225497230,8870,8870,8870,8870,0
20241030,174400,1225497230,8870,8870,8870,8870,0
20241030,174300,1225497230,8870,8870,8870,8870,0
20241030,174200,1225497230,8870,8870,8870,8870,0
20241030,174100,1225497230,8870,8870,8870,8870,0
20241030,174000,1225497230,8870,8870,8870,8870,0
20241030,173900,1225497230,8870,8870,8870,8870,0
20241030,173800,1225497230,8870,8870,8870,8870,0
20241030,173700,1225497230,8870,8870,8870,8870,0
20241030,173600,1225497230,8870,8870,8870,8870,0
20241030,173500,1225497230,8870,8870,8870,8870,0
20241030,173400,1225497230,8870,8870,8870,8870,0
20241030,173300,1225497230,8870,8870,8870,8870,0
20241030,173200,1225497230,8870,8870,8870,8870,0
20241030,173100,1225497230,8870,8870,8870,8870,0
20241030,173000,1225497230,8870,8870,8870,8870,0
20241030,172900,1225497230,8870,8870,8870,8870,0
20241030,172800,1225497230,8870,8870,8870,8870,0
20241030,172700,1225497230,8870,8870,8870,8870,0
20241030,172600,1225497230,8870,8870,8870,8870,0
20241030,172500,1225497230,8870,8870,8870,8870,0
20241030,172400,1225497230,8870,8870,8870,8870,0
20241030,172300,1225497230,8870,8870,8870,8870,0
20241030,172200,1225497230,8870,8870,8870,8870,0
20241030,172100,1225497230,8870,8870,8870,8870,0
20241030,172000,1225497230,8870,8870,8870,8870,1888
20241030,171900,1225497230,8870,8870,8870,8870,0
20241030,171800,1225497230,8870,8870,8870,8870,0
20241030,171700,1225497230,8870,8870,8870,8870,0
20241030,171600,1225497230,8870,8870,8870,8870,0
20241030,171500,1225497230,8870,8870,8870,8870,0
20241030,171400,1225497230,8870,8870,8870,8870,0
20241030,171300,1225497230,8870,8870,8870,8870,0
20241030,171200,1225497230,8870,8870,8870,8870,0
20241030,171100,1225497230,8870,8870,8870,8870,0
20241030,171000,1225497230,8870,8870,8870,8870,0
20241030,170900,1225497230,8870,8870,8870,8870,0
20241030,170800,1225497230,8870,8870,8870,8870,0
20241030,170700,1225497230,8870,8870,8870,8870,0
20241030,170600,1225497230,8870,8870,8870,8870,0
20241030,170500,1225497230,8870,8870,8870,8870,0
20241030,170400,1225497230,8870,8870,8870,8870,0
20241030,170300,1225497230,8870,8870,8870,8870,0
20241030,170200,1225497230,8870,8870,8870,8870,0
20241030,170100,1225497230,8870,8870,8870,8870,0
20241030,170000,1225497230,8870,8870,8870,8870,0
20241030,165900,1225497230,8870,8870,8870,8870,0
20241030,165800,1225497230,8870,8870,8870,8870,0
20241030,165700,1225497230,8870,8870,8870,8870,0
20241030,165600,1225497230,8870,8870,8870,8870,0
20241030,165500,1225497230,8870,8870,8870,8870,0
20241030,165400,1225497230,8870,8870,8870,8870,0
20241030,165300,1225497230,8870,8870,8870,8870,0
20241030,165200,1225497230,8870,8870,8870,8870,0
20241030,165100,1225497230,8870,8870,8870,8870,0
20241030,165000,1225497230,8870,8870,8870,8870,1888
20241030,164900,1225497230,8870,8870,8870,8870,0
20241030,164800,1225497230,8870,8870,8870,8870,0
20241030,164700,1225497230,8870,8870,8870,8870,0
20241030,164600,1225497230,8870,8870,8870,8870,0
20241030,164500,1225497230,8870,8870,8870,8870,0
20241030,164400,1225497230,8870,8870,8870,8870,0
20241030,164300,1225497230,8870,8870,8870,8870,0
20241030,164200,1225497230,8870,8870,8870,8870,0
20241030,164100,1225497230,8870,8870,8870,8870,0
20241030,164000,1225497230,8870,8870,8870,8870,0
20241030,163900,1225497230,8870,8870,8870,8870,0
20241030,163800,1225497230,8870,8870,8870,8870,0
20241030,163700,1225497230,8870,8870,8870,8870,0
20241030,163600,1225497230,8870,8870,8870,8870,0
20241030,163500,1225497230,8870,8870,8870,8870,0
20241030,163400,1225497230,8870,8870,8870,8870,0
20241030,163300,1225497230,8870,8870,8870,8870,0
20241030,163200,1225497230,8870,8870,8870,8870,0
20241030,163100,1225497230,8870,8870,8870,8870,0
20241030,163000,1225497230,8870,8870,8870,8870,0
20241030,162900,1225497230,8870,8870,8870,8870,0
20241030,162800,1225497230,8870,8870,8870,8870,0
20241030,162700,1225497230,8870,8870,8870,8870,0
20241030,162600,1225497230,8870,8870,8870,8870,0
20241030,162500,1225497230,8870,8870,8870,8870,0
20241030,162400,1225497230,8870,8870,8870,8870,0
20241030,162300,1225497230,8870,8870,8870,8870,0
20241030,162200,1225497230,8870,8870,8870,8870,0
20241030,162100,1225497230,8870,8870,8870,8870,0
20241030,162000,1225497230,8870,8870,8870,8870,1888
20241030,161900,1225497230,8870,8870,8870,8870,0
20241030,161800,1225497230,8870,8870,8870,8870,0
20241030,161700,1225497230,8870,8870,8870,8870,0
20241030,161600,1225497230,8870,8870,8870,8870,0
20241030,161500,1225497230,8870,8870,8870,8870,0
20241030,161400,1225497230,8870,8870,8870,8870,0
20241030,161300,1225497230,8870,8870,8870,8870,0
20241030,161200,1225497230,8870,8870,8870,8870,0
20241030,161100,1225497230,8870,8870,8870,8870,0
20241030,161000,1225497230,8870,8870,8870,8870,0
20241030,160900,1225497230,8870,8870,8870,8870,0
20241030,160800,1225497230,8870,8870,8870,8870,0
20241030,160700,1225497230,8870,8870,8870,8870,0
20241030,160600,1225497230,8870,8870,8870,8870,0
20241030,160500,1225497230,8870,8870,8870,8870,0
20241030,160400,1225497230,8870,8870,8870,8870,0
20241030,160300,1225497230,8870,8870,8870,8870,0
20241030,160200,1225497230,8870,8870,8870,8870,0
20241030,160100,1225497230,8870,8870,8870,8870,0
20241030,160000,1225497230,8870,8870,8870,8870,0
20241030,155900,1225497230,8870,8870,8870,8870,0
20241030,155800,1225497230,8870,8870,8870,8870,0
20241030,155700,1225497230,8870,8870,8870,8870,0
20241030,155600,1225497230,8870,8870,8870,8870,0
20241030,155500,1225497230,8870,8870,8870,8870,0
20241030,155400,1225497230,8870,8870,8870,8870,0
20241030,155300,1225497230,8870,8870,8870,8870,0
20241030,155200,1225497230,8870,8870,8870,8870,0
20241030,155100,1225497230,8870,8870,8870,8870,0
20241030,155000,1225497230,8870,8870,8870,8870,1888
20241030,154900,1225497230,8870,8870,8870,8870,0
20241030,154800,1225497230,8870,8870,8870,8870,0
20241030,154700,1225497230,8870,8870,8870,8870,0
20241030,154600,1225497230,8870,8870,8870,8870,0
20241030,154500,1225497230,8870,8870,8870,8870,0
20241030,154400,1225497230,8870,8870,8870,8870,0
20241030,154300,1225497230,8870,8870,8870,8870,0
20241030,154200,1225497230,8870,8870,8870,8870,0
20241030,154100,1225497230,8870,8870,8870,8870,0
20241030,154000,1225497230,8870,8870,8870,8870,0
20241030,153900,1225497230,8870,8870,8870,8870,0
20241030,153800,1225497230,8870,8870,8870,8870,0
20241030,153700,1225497230,8870,8870,8870,8870,0
20241030,153600,1225497230,8870,8870,8870,8870,0
20241030,153500,1225497230,8870,8870,8870,8870,0
20241030,153400,1225497230,8870,8870,8870,8870,0
20241030,153300,1225497230,8870,8870,8870,8870,0
20241030,153200,1225497230,8870,8870,8870,8870,0
20241030,153100,1225497230,8870,8870,8870,8870,0
20241030,153000,1225497230,8870,8870,8870,8870,1888
20241030,152900,1208750670,8820,8820,8820,8820,0
20241030,152800,1208750670,8820,8820,8820,8820,0
20241030,152700,1208750670,8820,8820,8820,8820,0
20241030,152600,1208750670,8820,8820,8820,8820,0
20241030,152500,1208750670,8820,8820,8820,8820,0
20241030,152400,1208750670,8820,8820,8820,8820,0
20241030,152300,1208750670,8820,8820,8820,8820,0
20241030,152200,1208750670,8820,8820,8820,8820,0
20241030,152100,1208750670,8820,8820,8820,8820,0
20241030,152000,1208750670,8820,8820,8820,8820,0
20241030,151900,1208750670,8820,8820,8820,8820,3
20241030,151800,1208724210,8820,8850,8850,8820,361
20241030,151700,1205532720,8850,8840,8850,8820,962
20241030,151600,1197026010,8850,8840,8850,8840,1277
20241030,151500,1185736860,8850,8850,8850,8850,0
20241030,151400,1185736860,8850,8850,8850,8850,0
20241030,151300,1185736860,8850,8850,8850,8850,0
20241030,151200,1185736860,8850,8850,8850,8850,12
20241030,151100,1185630660,8810,8850,8850,8810,231
20241030,151000,1183591070,8860,8860,8860,8860,0
20241030,150900,1183591070,8860,8860,8860,8860,72
20241030,150800,1182953150,8830,8830,8830,8830,2
20241030,150700,1182935490,8830,8810,8830,8790,2270
20241030,150600,1162896780,8810,8810,8810,8810,1
20241030,150500,1162887970,8810,8810,8810,8810,17
20241030,150400,1162738200,8790,8790,8790,8790,0
20241030,150300,1162738200,8790,8790,8790,8790,0
20241030,150200,1162738200,8790,8790,8790,8790,5
20241030,150100,1162694250,8790,8790,8790,8790,0
20241030,150000,1162694250,8790,8790,8790,8790,0
20241030,145900,1162694250,8790,8790,8790,8790,0
20241030,145800,1162694250,8790,8810,8810,8790,9
20241030,145700,1162615060,8830,8810,8830,8810,277
20241030,145600,1160173290,8830,8810,8830,8810,260
20241030,145500,1157879430,8810,8810,8810,8810,13
20241030,145400,1157764900,8810,8810,8810,8810,0
20241030,145300,1157764900,8810,8810,8810,8810,0
20241030,145200,1157764900,8810,8810,8810,8810,1
20241030,145100,1157756090,8810,8810,8810,8810,0
20241030,145000,1157756090,8810,8810,8810,8810,0
20241030,144900,1157756090,8810,8810,8810,8810,10
20241030,144800,1157667990,8800,8810,8810,8800,68
20241030,144700,1157069010,8820,8820,8820,8820,46
20241030,144600,1156663290,8820,8820,8820,8820,15
20241030,144500,1156530990,8820,8820,8820,8820,133
20241030,144400,1155357930,8820,8820,8820,8820,104
20241030,144300,1154440650,8810,8810,8810,8810,29
20241030,144200,1154185160,8790,8790,8790,8790,0
20241030,144100,1154185160,8790,8790,8800,8790,137
20241030,144000,1152980490,8780,8780,8780,8780,1283
20241030,143900,1141715750,8760,8760,8760,8760,0
20241030,143800,1141715750,8760,8760,8760,8760,220
20241030,143700,1139788550,8760,8770,8780,8760,22
20241030,143600,1139595540,8770,8780,8780,8770,54
20241030,143500,1139121680,8770,8760,8770,8760,21
20241030,143400,1138937520,8780,8780,8780,8780,4
20241030,143300,1138902400,8780,8780,8780,8780,4
20241030,143200,1138867280,8770,8780,8780,8770,527
20241030,143100,1134245480,8780,8780,8780,8780,4
20241030,143000,1134210360,8780,8780,8780,8780,0
20241030,142900,1134210360,8780,8780,8780,8780,0
20241030,142800,1134210360,8780,8780,8780,8780,142
20241030,142700,1132963600,8780,8810,8820,8780,1061
20241030,142600,1123629110,8810,8810,8810,8810,0
20241030,142500,1123629110,8810,8820,8820,8810,250
20241030,142400,1121426410,8810,8810,8810,8810,0
20241030,142300,1121426410,8810,8810,8810,8810,0
20241030,142200,1121426410,8810,8810,8810,8810,20
20241030,142100,1121250210,8830,8830,8830,8830,123
20241030,142000,1120164120,8830,8830,8830,8830,6
20241030,141900,1120111140,8820,8820,8820,8820,0
20241030,141800,1120111140,8820,8820,8820,8820,0
20241030,141700,1120111140,8820,8820,8820,8820,0
20241030,141600,1120111140,8820,8820,8820,8820,270
20241030,141500,1117729740,8830,8830,8830,8830,0
20241030,141400,1117729740,8830,8840,8840,8830,1197
20241030,141300,1107158430,8840,8840,8840,8840,0
20241030,141200,1107158430,8840,8840,8840,8840,0
20241030,141100,1107158430,8840,8840,8840,8840,8
20241030,141000,1107087710,8840,8840,8840,8840,0
20241030,140900,1107087710,8840,8840,8840,8840,0
20241030,140800,1107087710,8840,8860,8860,8840,792
20241030,140700,1100077650,8880,8880,8880,8880,1
20241030,140600,1100068770,8870,8870,8870,8870,0
20241030,140500,1100068770,8870,8870,8870,8870,0
20241030,140400,1100068770,8870,8870,8870,8870,0
20241030,140300,1100068770,8870,8870,8870,8870,0
20241030,140200,1100068770,8870,8870,8870,8870,0
20241030,140100,1100068770,8870,8870,8870,8870,20
20241030,140000,1099891370,8880,8880,8880,8880,0
20241030,135900,1099891370,8880,8880,8880,8880,0
20241030,135800,1099891370,8880,8880,8880,8880,0
20241030,135700,1099891370,8880,8870,8900,8870,899
20241030,135600,1091899470,8870,8870,8870,8870,0
20241030,135500,1091899470,8870,8870,8870,8870,0
20241030,135400,1091899470,8870,8870,8870,8870,0
20241030,135300,1091899470,8870,8870,8870,8870,1
20241030,135200,1091890600,8870,8870,8870,8870,1
20241030,135100,1091881730,8860,8860,8860,8860,29
20241030,135000,1091624790,8860,8860,8860,8860,16
20241030,134900,1091483030,8870,8870,8870,8870,114
20241030,134800,1090471850,8870,8870,8870,8870,0
20241030,134700,1090471850,8870,8860,8870,8860,189
20241030,134600,1088797240,8870,8870,8870,8870,50
20241030,134500,1088353740,8860,8860,8860,8860,113
20241030,134400,1087352560,8860,8860,8860,8860,5
20241030,134300,1087308260,8860,8860,8860,8860,47
20241030,134200,1086891840,8860,8860,8860,8860,282
20241030,134100,1084393320,8850,8850,8850,8850,0
20241030,134000,1084393320,8850,8850,8850,8850,0
20241030,133900,1084393320,8850,8850,8850,8850,0
20241030,133800,1084393320,8850,8850,8850,8850,556
20241030,133700,1079472720,8850,8850,8850,8850,0
20241030,133600,1079472720,8850,8850,8850,8850,59
20241030,133500,1078950570,8850,8850,8850,8850,37
20241030,133400,1078623120,8850,8850,8850,8850,0
20241030,133300,1078623120,8850,8850,8850,8850,0
20241030,133200,1078623120,8850,8850,8850,8850,23
20241030,133100,1078419570,8850,8850,8850,8850,0
20241030,133000,1078419570,8850,8850,8850,8850,0
20241030,132900,1078419570,8850,8850,8850,8850,0
20241030,132800,1078419570,8850,8850,8850,8850,26
20241030,132700,1078189470,8840,8840,8840,8840,2
20241030,132600,1078171790,8850,8850,8850,8850,1
20241030,132500,1078162940,8850,8850,8850,8850,83
20241030,132400,1077428390,8850,8850,8850,8850,0
20241030,132300,1077428390,8850,8840,8850,8840,572
20241030,132200,1072367320,8840,8830,8840,8830,318
20241030,132100,1069558380,8820,8820,8820,8820,1
20241030,132000,1069549560,8820,8820,8820,8820,0
20241030,131900,1069549560,8820,8820,8820,8820,1
20241030,131800,1069540740,8820,8820,8820,8820,100
20241030,131700,1068658740,8820,8820,8820,8820,30
20241030,131600,1068394140,8820,8820,8820,8820,2
20241030,131500,1068376500,8820,8820,8820,8820,0
20241030,131400,1068376500,8820,8820,8820,8820,0
20241030,131300,1068376500,8820,8820,8820,8820,0
20241030,131200,1068376500,8820,8820,8820,8820,1
20241030,131100,1068367680,8820,8820,8820,8820,20
20241030,131000,1068191280,8820,8820,8820,8820,5
20241030,130900,1068147180,8820,8820,8820,8820,7
20241030,130800,1068085440,8810,8810,8810,8810,0
20241030,130700,1068085440,8810,8810,8810,8810,0
20241030,130600,1068085440,8810,8810,8810,8810,200
20241030,130500,1066323440,8820,8820,8820,8820,0
20241030,130400,1066323440,8820,8820,8820,8820,0
20241030,130300,1066323440,8820,8820,8820,8820,0
20241030,130200,1066323440,8820,8820,8820,8820,0
20241030,130100,1066323440,8820,8820,8820,8820,0
20241030,130000,1066323440,8820,8800,8820,8800,493
20241030,125900,1061975480,8800,8800,8800,8800,1
20241030,125800,1061966680,8800,8800,8800,8800,0
20241030,125700,1061966680,8800,8800,8800,8800,0
20241030,125600,1061966680,8800,8800,8800,8800,0
20241030,125500,1061966680,8800,8800,8800,8800,0
20241030,125400,1061966680,8800,8800,8800,8800,0
20241030,125300,1061966680,8800,8800,8800,8800,0
20241030,125200,1061966680,8800,8810,8810,8800,72
20241030,125100,1061333070,8810,8810,8810,8810,1
20241030,125000,1061324260,8810,8810,8810,8810,9
20241030,124900,1061244970,8810,8810,8810,8810,2
20241030,124800,1061227350,8780,8810,8810,8780,116
20241030,124700,1060207690,8810,8810,8810,8810,3
20241030,124600,1060181260,8790,8790,8790,8790,1
20241030,124500,1060172470,8790,8790,8790,8790,1
20241030,124400,1060163680,8790,8790,8790,8790,0
20241030,124300,1060163680,8790,8800,8800,8790,42
20241030,124200,1059794460,8800,8800,8800,8800,6
20241030,124100,1059741660,8800,8790,8800,8790,11
20241030,124000,1059644960,8800,8800,8800,8800,130
20241030,123900,1058500960,8810,8810,8810,8810,2
20241030,123800,1058483340,8810,8810,8810,8800,280
20241030,123700,1056017850,8800,8800,8800,8800,2
20241030,123600,1056000250,8810,8810,8810,8810,65
20241030,123500,1055427600,8810,8810,8810,8810,0
20241030,123400,1055427600,8810,8820,8820,8810,372
20241030,123300,1052150100,8820,8820,8820,8820,0
20241030,123200,1052150100,8820,8820,8820,8820,0
20241030,123100,1052150100,8820,8820,8820,8820,489
20241030,123000,1047837120,8800,8800,8800,8800,0
20241030,122900,1047837120,8800,8800,8800,8800,0
20241030,122800,1047837120,8800,8810,8810,8800,552
20241030,122700,1042978610,8810,8810,8810,8810,0
20241030,122600,1042978610,8810,8820,8820,8810,1021
20241030,122500,1033982580,8820,8850,8850,8820,527
20241030,122400,1029328570,8850,8850,8850,8850,0
20241030,122300,1029328570,8850,8850,8850,8850,1
20241030,122200,1029319720,8850,8850,8850,8850,52
20241030,122100,1028859520,8850,8850,8850,8850,0
20241030,122000,1028859520,8850,8850,8850,8850,0
20241030,121900,1028859520,8850,8850,8850,8850,0
20241030,121800,1028859520,8850,8850,8850,8850,0
20241030,121700,1028859520,8850,8850,8850,8850,46
20241030,121600,1028452420,8840,8840,8840,8840,500
20241030,121500,1024032420,8810,8810,8810,8810,0
20241030,121400,1024032420,8810,8810,8810,8810,100
20241030,121300,1023151420,8810,8810,8810,8810,0
20241030,121200,1023151420,8810,8810,8810,8810,1
20241030,121100,1023142610,8810,8810,8810,8810,0
20241030,121000,1023142610,8810,8810,8810,8810,0
20241030,120900,1023142610,8810,8810,8810,8810,50
20241030,120800,1022702110,8810,8810,8810,8810,404
20241030,120700,1019142870,8810,8860,8860,8810,552
20241030,120600,1014261350,8860,8860,8860,8860,0
20241030,120500,1014261350,8860,8860,8860,8860,12
20241030,120400,1014155030,8860,8860,8860,8860,11
20241030,120300,1014057570,8860,8870,8870,8860,3
20241030,120200,1014030970,8860,8860,8860,8860,0
20241030,120100,1014030970,8860,8860,8860,8860,0
20241030,120000,1014030970,8860,8860,8860,8860,10
20241030,115900,1013942370,8860,8860,8860,8860,0
20241030,115800,1013942370,8860,8860,8860,8860,10
20241030,115700,1013853770,8860,8860,8870,8860,29
20241030,115600,1013596770,8860,8840,8860,8840,240
20241030,115500,1011475150,8840,8840,8840,8840,4
20241030,115400,1011439790,8820,8840,8840,8820,57
20241030,115300,1010937030,8840,8840,8840,8840,2
20241030,115200,1010919350,8840,8840,8840,8840,0
20241030,115100,1010919350,8840,8840,8840,8840,8
20241030,115000,1010848630,8840,8840,8840,8840,0
20241030,114900,1010848630,8840,8840,8840,8840,100
20241030,114800,1009964630,8840,8840,8840,8840,4
20241030,114700,1009929270,8820,8820,8820,8820,163
20241030,114600,1008491610,8820,8820,8820,8820,11
20241030,114500,1008394590,8820,8840,8840,8820,17
20241030,114400,1008244610,8840,8820,8840,8820,168
20241030,114300,1006762710,8830,8870,8870,8830,1764
20241030,114200,991165530,8870,8870,8870,8870,0
20241030,114100,991165530,8870,8870,8870,8870,69
20241030,114000,990553500,8870,8870,8870,8870,0
20241030,113900,990553500,8870,8850,8870,8850,195
20241030,113800,988827450,8850,8870,8870,8850,466
20241030,113700,984698810,8870,8870,8870,8870,0
20241030,113600,984698810,8870,8870,8870,8870,6
20241030,113500,984645590,8870,8870,8870,8870,4
20241030,113400,984610110,8850,8850,8850,8850,0
20241030,113300,984610110,8850,8850,8850,8850,20
20241030,113200,984433110,8850,8850,8850,8850,0
20241030,113100,984433110,8850,8850,8850,8850,0
20241030,113000,984433110,8850,8870,8870,8850,59
20241030,112900,983909960,8870,8870,8870,8870,439
20241030,112800,980016030,8890,8870,8890,8870,417
20241030,112700,976315980,8870,8870,8870,8870,1
20241030,112600,976307110,8870,8860,8870,8850,228
20241030,112500,974288150,8870,8870,8870,8860,15
20241030,112400,974155150,8870,8870,8870,8870,0
20241030,112300,974155150,8870,8860,8870,8860,238
20241030,112200,972046220,8870,8880,8880,8870,246
20241030,112100,969863060,8890,8890,8890,8890,0
20241030,112000,969863060,8890,8890,8890,8890,5
20241030,111900,969818610,8890,8890,8890,8890,2
20241030,111800,969800830,8890,8890,8890,8890,14
20241030,111700,969676370,8890,8890,8890,8890,33
20241030,111600,969383000,8890,8890,8890,8890,17
20241030,111500,969231870,8880,8890,8890,8880,5
20241030,111400,969187440,8890,8890,8890,8890,2
20241030,111300,969169660,8890,8890,8890,8890,2
20241030,111200,969151880,8890,8890,8890,8890,2
20241030,111100,969134100,8880,8880,8880,8880,63
20241030,111000,968574660,8880,8880,8880,8880,0
20241030,110900,968574660,8880,8880,8880,8880,6
20241030,110800,968521380,8890,8890,8890,8890,137
20241030,110700,967303450,8890,8910,8910,8890,420
20241030,110600,963569510,8890,8890,8890,8890,1
20241030,110500,963560620,8890,8890,8890,8890,54
20241030,110400,963080560,8890,8900,8910,8890,72
20241030,110300,962439740,8890,8890,8890,8890,0
20241030,110200,962439740,8890,8890,8890,8890,9
20241030,110100,962359730,8890,8870,8890,8870,44
20241030,110000,961969240,8880,8900,8900,8880,54
20241030,105900,961489700,8880,8880,8880,8880,4
20241030,105800,961454180,8880,8880,8880,8860,251
20241030,105700,959229970,8880,8880,8890,8880,12
20241030,105600,959123360,8870,8870,8870,8870,1
20241030,105500,959114490,8850,8850,8850,8850,0
20241030,105400,959114490,8850,8850,8850,8850,100
20241030,105300,958229490,8850,8890,8890,8840,425
20241030,105200,954468150,8890,8810,9000,8810,713
20241030,105100,948132560,8820,8840,8840,8820,114
20241030,105000,947126840,8830,8840,8840,8830,458
20241030,104900,943079620,8840,8860,8860,8840,1392
20241030,104800,930772180,8860,8870,8870,8860,185
20241030,104700,929132570,8870,8870,8870,8870,10
20241030,104600,929043870,8870,8900,8900,8870,2364
20241030,104500,908031860,8890,8890,8890,8890,155
20241030,104400,906653910,8890,8910,8910,8890,264
20241030,104300,904306210,8890,8900,8900,8890,110
20241030,104200,903328300,8910,8890,8910,8890,21
20241030,104100,903141590,8880,8910,8910,8880,287
20241030,104000,900587420,8930,8930,8930,8930,2
20241030,103900,900569560,8950,8920,8950,8920,20
20241030,103800,900390750,8920,8920,8920,8920,1
20241030,103700,900381830,8900,8900,8900,8900,0
20241030,103600,900381830,8900,8900,8900,8900,201
20241030,103500,898592930,8930,8930,8930,8930,0
20241030,103400,898592930,8930,8930,8930,8930,18
20241030,103300,898432190,8900,8900,8900,8900,9
20241030,103200,898352090,8900,8910,8910,8900,379
20241030,103100,894977980,8900,8900,8900,8900,24
20241030,103000,894764380,8910,8900,8910,8900,18
20241030,102900,894604110,8920,8890,8920,8880,513
20241030,102800,890038090,8880,8900,8910,8860,1295
20241030,102700,878531620,8900,8920,8920,8900,297
20241030,102600,875886890,8930,8930,8930,8930,6
20241030,102500,875833310,8930,8920,8930,8920,7
20241030,102400,875770820,8920,8920,8920,8920,0
20241030,102300,875770820,8920,8900,8920,8900,209
20241030,102200,873907370,8900,8930,8930,8900,515
20241030,102100,869320450,8910,8930,8940,8910,881
20241030,102000,861457970,8940,8960,8960,8940,223
20241030,101900,859461000,8970,8970,8970,8970,11
20241030,101800,859362330,8990,8990,8990,8990,14
20241030,101700,859236470,8990,8990,9000,8970,132
20241030,101600,858050920,9000,9000,9000,9000,347
20241030,101500,854927920,8990,8990,9000,8990,5
20241030,101400,854882950,9000,9000,9000,9000,0
20241030,101300,854882950,9000,9000,9000,9000,0
20241030,101200,854882950,9000,8970,9000,8970,140
20241030,101100,853626560,9000,9020,9030,9000,567
20241030,101000,848523510,9010,9050,9050,9000,1829
20241030,100900,832036690,9050,9060,9060,9050,30
20241030,100800,831765180,9060,9050,9100,9050,301
20241030,100700,829027610,9050,9050,9050,9050,0
20241030,100600,829027610,9050,9070,9070,9030,478
20241030,100500,824702460,9070,9040,9070,9040,168
20241030,100400,823182110,9060,9050,9070,9050,299
20241030,100300,820472130,9030,9030,9050,9030,17
20241030,100200,820318540,9030,9020,9050,9020,22
20241030,100100,820119850,8980,8930,8980,8930,1041
20241030,100000,810784950,8930,8950,8950,8930,901
20241030,095900,802729950,8950,8950,8950,8950,49
20241030,095800,802291400,8950,8950,8950,8950,379
20241030,095700,798899350,8940,8950,8980,8940,83
20241030,095600,798157220,8950,8970,8980,8950,448
20241030,095500,794143890,8970,8970,8970,8970,60
20241030,095400,793605690,8970,8970,8970,8970,5
20241030,095300,793560840,8980,8980,8980,8970,921
20241030,095200,785297430,8980,9000,9000,8980,875
20241030,095100,777431960,9010,9020,9020,9010,1012
20241030,095000,768311360,9050,9010,9050,9010,674
20241030,094900,762217820,9010,9020,9020,9010,574
20241030,094800,757040480,9020,9020,9030,9000,512
20241030,094700,752426410,9040,9050,9050,9040,271
20241030,094600,749974480,9050,9040,9050,9040,203
20241030,094500,748137810,9020,9060,9060,9020,452
20241030,094400,744043090,9060,9110,9110,9050,2339
20241030,094300,722816190,9120,9060,9120,9060,1391
20241030,094200,710186660,9050,9060,9060,9020,137
20241030,094100,708948100,9060,9060,9060,9050,7
20241030,094000,708884690,9060,9060,9060,9050,396
20241030,093900,705299160,9050,9000,9050,9000,1045
20241030,093800,695866350,9000,8990,9010,8990,11
20241030,093700,695767330,8990,9000,9020,8970,349
20241030,093600,692627130,9020,9010,9030,9000,1026
20241030,093500,683384380,9020,9050,9050,9020,513
20241030,093400,678754470,9050,9030,9050,9030,159
20241030,093300,677316570,9050,9000,9050,9000,189
20241030,093200,675612070,9000,9070,9070,9000,868
20241030,093100,667781460,9070,9010,9070,9010,3186
20241030,093000,638974970,9000,8950,9040,8950,1418
20241030,092900,626208790,8950,8970,8970,8950,500
20241030,092800,621733190,9000,9010,9040,8990,1119
20241030,092700,611664190,9040,9000,9040,9000,1343
20241030,092600,599544220,9000,8990,9010,8970,1564
20241030,092500,585471470,8990,8990,8990,8930,53
20241030,092400,584997450,8990,9000,9000,8930,1628
20241030,092300,570385330,9000,8990,9000,8960,570
20241030,092200,565265930,9000,8990,9000,8990,287
20241030,092100,562684800,8990,8980,9000,8980,44
20241030,092000,562289530,9000,9000,9000,8970,207
20241030,091900,560431710,9000,8980,9000,8980,122
20241030,091800,559336110,9000,9030,9040,9000,2006
20241030,091700,541267750,9030,9050,9050,9030,1007
20241030,091600,532156960,9050,9050,9070,9050,339
20241030,091500,529087840,9050,9100,9110,9040,3206
20241030,091400,499983190,9080,9180,9180,9080,4852
20241030,091300,455596660,9160,8980,9180,8980,5750
20241030,091200,403399470,8970,8980,8980,8970,302
20241030,091100,400688710,8970,8970,9000,8950,298
20241030,091000,398016490,8950,9010,9030,8940,2895
20241030,090900,372016290,9010,9100,9110,9010,3562
20241030,090800,339830070,9040,9050,9230,8990,6924
20241030,090700,276769920,9040,9010,9040,8970,4041
20241030,090600,240359800,9000,8910,9000,8900,3776
20241030,090500,206581570,8910,9000,9020,8840,5349
20241030,090400,158733620,9000,8800,9000,8700,10312
20241030,090300,66766550,8770,8700,8820,8680,2598
20241030,090200,44019180,8680,8680,8750,8680,947
20241030,090100,35776720,8680,8540,8800,8540,2113
20241030,090000,17399430,8580,8500,8580,8500,2039