KissMeData/200230/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,203800,219329640,583,583,583,583,5144
20241029,203700,219329640,583,583,583,583,0
20241029,203600,219329640,583,583,583,583,0
20241029,203500,219329640,583,583,583,583,0
20241029,203400,219329640,583,583,583,583,0
20241029,203300,219329640,583,583,583,583,0
20241029,203200,219329640,583,583,583,583,0
20241029,203100,219329640,583,583,583,583,0
20241029,203000,219329640,583,583,583,583,0
20241029,202900,219329640,583,583,583,583,0
20241029,202800,219329640,583,583,583,583,0
20241029,202700,219329640,583,583,583,583,0
20241029,202600,219329640,583,583,583,583,0
20241029,202500,219329640,583,583,583,583,0
20241029,202400,219329640,583,583,583,583,0
20241029,202300,219329640,583,583,583,583,0
20241029,202200,219329640,583,583,583,583,0
20241029,202100,219329640,583,583,583,583,0
20241029,202000,219329640,583,583,583,583,0
20241029,201900,219329640,583,583,583,583,0
20241029,201800,219329640,583,583,583,583,0
20241029,201700,219329640,583,583,583,583,0
20241029,201600,219329640,583,583,583,583,0
20241029,201500,219329640,583,583,583,583,0
20241029,201400,219329640,583,583,583,583,0
20241029,201300,219329640,583,583,583,583,0
20241029,201200,219329640,583,583,583,583,0
20241029,201100,219329640,583,583,583,583,0
20241029,201000,219329640,583,583,583,583,0
20241029,200900,219329640,583,583,583,583,0
20241029,200800,219329640,583,583,583,583,5144
20241029,200700,219329640,583,583,583,583,0
20241029,200600,219329640,583,583,583,583,0
20241029,200500,219329640,583,583,583,583,0
20241029,200400,219329640,583,583,583,583,0
20241029,200300,219329640,583,583,583,583,0
20241029,200200,219329640,583,583,583,583,0
20241029,200100,219329640,583,583,583,583,0
20241029,200000,219329640,583,583,583,583,0
20241029,195900,219329640,583,583,583,583,0
20241029,195800,219329640,583,583,583,583,0
20241029,195700,219329640,583,583,583,583,0
20241029,195600,219329640,583,583,583,583,0
20241029,195500,219329640,583,583,583,583,0
20241029,195400,219329640,583,583,583,583,0
20241029,195300,219329640,583,583,583,583,0
20241029,195200,219329640,583,583,583,583,0
20241029,195100,219329640,583,583,583,583,0
20241029,195000,219329640,583,583,583,583,0
20241029,194900,219329640,583,583,583,583,0
20241029,194800,219329640,583,583,583,583,0
20241029,194700,219329640,583,583,583,583,0
20241029,194600,219329640,583,583,583,583,0
20241029,194500,219329640,583,583,583,583,0
20241029,194400,219329640,583,583,583,583,0
20241029,194300,219329640,583,583,583,583,0
20241029,194200,219329640,583,583,583,583,0
20241029,194100,219329640,583,583,583,583,0
20241029,194000,219329640,583,583,583,583,0
20241029,193900,219329640,583,583,583,583,0
20241029,193800,219329640,583,583,583,583,5144
20241029,193700,219329640,583,583,583,583,0
20241029,193600,219329640,583,583,583,583,0
20241029,193500,219329640,583,583,583,583,0
20241029,193400,219329640,583,583,583,583,0
20241029,193300,219329640,583,583,583,583,0
20241029,193200,219329640,583,583,583,583,0
20241029,193100,219329640,583,583,583,583,0
20241029,193000,219329640,583,583,583,583,0
20241029,192900,219329640,583,583,583,583,0
20241029,192800,219329640,583,583,583,583,0
20241029,192700,219329640,583,583,583,583,0
20241029,192600,219329640,583,583,583,583,0
20241029,192500,219329640,583,583,583,583,0
20241029,192400,219329640,583,583,583,583,0
20241029,192300,219329640,583,583,583,583,0
20241029,192200,219329640,583,583,583,583,0
20241029,192100,219329640,583,583,583,583,0
20241029,192000,219329640,583,583,583,583,0
20241029,191900,219329640,583,583,583,583,0
20241029,191800,219329640,583,583,583,583,0
20241029,191700,219329640,583,583,583,583,0
20241029,191600,219329640,583,583,583,583,0
20241029,191500,219329640,583,583,583,583,0
20241029,191400,219329640,583,583,583,583,0
20241029,191300,219329640,583,583,583,583,0
20241029,191200,219329640,583,583,583,583,0
20241029,191100,219329640,583,583,583,583,0
20241029,191000,219329640,583,583,583,583,0
20241029,190900,219329640,583,583,583,583,0
20241029,190800,219329640,583,583,583,583,5144
20241029,190700,219329640,583,583,583,583,0
20241029,190600,219329640,583,583,583,583,0
20241029,190500,219329640,583,583,583,583,0
20241029,190400,219329640,583,583,583,583,0
20241029,190300,219329640,583,583,583,583,0
20241029,190200,219329640,583,583,583,583,0
20241029,190100,219329640,583,583,583,583,0
20241029,190000,219329640,583,583,583,583,0
20241029,185900,219329640,583,583,583,583,0
20241029,185800,219329640,583,583,583,583,0
20241029,185700,219329640,583,583,583,583,0
20241029,185600,219329640,583,583,583,583,0
20241029,185500,219329640,583,583,583,583,0
20241029,185400,219329640,583,583,583,583,0
20241029,185300,219329640,583,583,583,583,0
20241029,185200,219329640,583,583,583,583,0
20241029,185100,219329640,583,583,583,583,0
20241029,185000,219329640,583,583,583,583,0
20241029,184900,219329640,583,583,583,583,0
20241029,184800,219329640,583,583,583,583,0
20241029,184700,219329640,583,583,583,583,0
20241029,184600,219329640,583,583,583,583,0
20241029,184500,219329640,583,583,583,583,0
20241029,184400,219329640,583,583,583,583,0
20241029,184300,219329640,583,583,583,583,0
20241029,184200,219329640,583,583,583,583,0
20241029,184100,219329640,583,583,583,583,0
20241029,184000,219329640,583,583,583,583,0
20241029,183900,219329640,583,583,583,583,0
20241029,183800,219329640,583,583,583,583,5144
20241029,183700,219329640,583,583,583,583,0
20241029,183600,219329640,583,583,583,583,0
20241029,183500,219329640,583,583,583,583,0
20241029,183400,219329640,583,583,583,583,0
20241029,183300,219329640,583,583,583,583,0
20241029,183200,219329640,583,583,583,583,0
20241029,183100,219329640,583,583,583,583,0
20241029,183000,219329640,583,583,583,583,0
20241029,182900,219329640,583,583,583,583,0
20241029,182800,219329640,583,583,583,583,0
20241029,182700,219329640,583,583,583,583,0
20241029,182600,219329640,583,583,583,583,0
20241029,182500,219329640,583,583,583,583,0
20241029,182400,219329640,583,583,583,583,0
20241029,182300,219329640,583,583,583,583,0
20241029,182200,219329640,583,583,583,583,0
20241029,182100,219329640,583,583,583,583,0
20241029,182000,219329640,583,583,583,583,0
20241029,181900,219329640,583,583,583,583,0
20241029,181800,219329640,583,583,583,583,0
20241029,181700,219329640,583,583,583,583,0
20241029,181600,219329640,583,583,583,583,0
20241029,181500,219329640,583,583,583,583,0
20241029,181400,219329640,583,583,583,583,0
20241029,181300,219329640,583,583,583,583,0
20241029,181200,219329640,583,583,583,583,0
20241029,181100,219329640,583,583,583,583,0
20241029,181000,219329640,583,583,583,583,0
20241029,180900,219329640,583,583,583,583,0
20241029,180800,219329640,583,583,583,583,5144
20241029,180700,219329640,583,583,583,583,0
20241029,180600,219329640,583,583,583,583,0
20241029,180500,219329640,583,583,583,583,0
20241029,180400,219329640,583,583,583,583,0
20241029,180300,219329640,583,583,583,583,0
20241029,180200,219329640,583,583,583,583,0
20241029,180100,219329640,583,583,583,583,0
20241029,180000,219329640,583,583,583,583,0
20241029,175900,219329640,583,583,583,583,0
20241029,175800,219329640,583,583,583,583,0
20241029,175700,219329640,583,583,583,583,0
20241029,175600,219329640,583,583,583,583,0
20241029,175500,219329640,583,583,583,583,0
20241029,175400,219329640,583,583,583,583,0
20241029,175300,219329640,583,583,583,583,0
20241029,175200,219329640,583,583,583,583,0
20241029,175100,219329640,583,583,583,583,0
20241029,175000,219329640,583,583,583,583,0
20241029,174900,219329640,583,583,583,583,0
20241029,174800,219329640,583,583,583,583,0
20241029,174700,219329640,583,583,583,583,0
20241029,174600,219329640,583,583,583,583,0
20241029,174500,219329640,583,583,583,583,0
20241029,174400,219329640,583,583,583,583,0
20241029,174300,219329640,583,583,583,583,0
20241029,174200,219329640,583,583,583,583,0
20241029,174100,219329640,583,583,583,583,0
20241029,174000,219329640,583,583,583,583,0
20241029,173900,219329640,583,583,583,583,0
20241029,173800,219329640,583,583,583,583,5144
20241029,173700,219329640,583,583,583,583,0
20241029,173600,219329640,583,583,583,583,0
20241029,173500,219329640,583,583,583,583,0
20241029,173400,219329640,583,583,583,583,0
20241029,173300,219329640,583,583,583,583,0
20241029,173200,219329640,583,583,583,583,0
20241029,173100,219329640,583,583,583,583,0
20241029,173000,219329640,583,583,583,583,0
20241029,172900,219329640,583,583,583,583,0
20241029,172800,219329640,583,583,583,583,0
20241029,172700,219329640,583,583,583,583,0
20241029,172600,219329640,583,583,583,583,0
20241029,172500,219329640,583,583,583,583,0
20241029,172400,219329640,583,583,583,583,0
20241029,172300,219329640,583,583,583,583,0
20241029,172200,219329640,583,583,583,583,0
20241029,172100,219329640,583,583,583,583,0
20241029,172000,219329640,583,583,583,583,0
20241029,171900,219329640,583,583,583,583,0
20241029,171800,219329640,583,583,583,583,0
20241029,171700,219329640,583,583,583,583,0
20241029,171600,219329640,583,583,583,583,0
20241029,171500,219329640,583,583,583,583,0
20241029,171400,219329640,583,583,583,583,0
20241029,171300,219329640,583,583,583,583,0
20241029,171200,219329640,583,583,583,583,0
20241029,171100,219329640,583,583,583,583,0
20241029,171000,219329640,583,583,583,583,0
20241029,170900,219329640,583,583,583,583,0
20241029,170800,219329640,583,583,583,583,5144
20241029,170700,219329640,583,583,583,583,0
20241029,170600,219329640,583,583,583,583,0
20241029,170500,219329640,583,583,583,583,0
20241029,170400,219329640,583,583,583,583,0
20241029,170300,219329640,583,583,583,583,0
20241029,170200,219329640,583,583,583,583,0
20241029,170100,219329640,583,583,583,583,0
20241029,170000,219329640,583,583,583,583,0
20241029,165900,219329640,583,583,583,583,0
20241029,165800,219329640,583,583,583,583,0
20241029,165700,219329640,583,583,583,583,0
20241029,165600,219329640,583,583,583,583,0
20241029,165500,219329640,583,583,583,583,0
20241029,165400,219329640,583,583,583,583,0
20241029,165300,219329640,583,583,583,583,0
20241029,165200,219329640,583,583,583,583,0
20241029,165100,219329640,583,583,583,583,0
20241029,165000,219329640,583,583,583,583,0
20241029,164900,219329640,583,583,583,583,0
20241029,164800,219329640,583,583,583,583,0
20241029,164700,219329640,583,583,583,583,0
20241029,164600,219329640,583,583,583,583,0
20241029,164500,219329640,583,583,583,583,0
20241029,164400,219329640,583,583,583,583,0
20241029,164300,219329640,583,583,583,583,0
20241029,164200,219329640,583,583,583,583,0
20241029,164100,219329640,583,583,583,583,0
20241029,164000,219329640,583,583,583,583,0
20241029,163900,219329640,583,583,583,583,0
20241029,163800,219329640,583,583,583,583,5144
20241029,163700,219329640,583,583,583,583,0
20241029,163600,219329640,583,583,583,583,0
20241029,163500,219329640,583,583,583,583,0
20241029,163400,219329640,583,583,583,583,0
20241029,163300,219329640,583,583,583,583,0
20241029,163200,219329640,583,583,583,583,0
20241029,163100,219329640,583,583,583,583,0
20241029,163000,219329640,583,583,583,583,0
20241029,162900,219329640,583,583,583,583,0
20241029,162800,219329640,583,583,583,583,0
20241029,162700,219329640,583,583,583,583,0
20241029,162600,219329640,583,583,583,583,0
20241029,162500,219329640,583,583,583,583,0
20241029,162400,219329640,583,583,583,583,0
20241029,162300,219329640,583,583,583,583,0
20241029,162200,219329640,583,583,583,583,0
20241029,162100,219329640,583,583,583,583,0
20241029,162000,219329640,583,583,583,583,0
20241029,161900,219329640,583,583,583,583,0
20241029,161800,219329640,583,583,583,583,0
20241029,161700,219329640,583,583,583,583,0
20241029,161600,219329640,583,583,583,583,0
20241029,161500,219329640,583,583,583,583,0
20241029,161400,219329640,583,583,583,583,0
20241029,161300,219329640,583,583,583,583,0
20241029,161200,219329640,583,583,583,583,0
20241029,161100,219329640,583,583,583,583,0
20241029,161000,219329640,583,583,583,583,0
20241029,160900,219329640,583,583,583,583,0
20241029,160800,219329640,583,583,583,583,5144
20241029,160700,219329640,583,583,583,583,0
20241029,160600,219329640,583,583,583,583,0
20241029,160500,219329640,583,583,583,583,0
20241029,160400,219329640,583,583,583,583,0
20241029,160300,219329640,583,583,583,583,0
20241029,160200,219329640,583,583,583,583,0
20241029,160100,219329640,583,583,583,583,0
20241029,160000,219329640,583,583,583,583,0
20241029,155900,219329640,583,583,583,583,0
20241029,155800,219329640,583,583,583,583,0
20241029,155700,219329640,583,583,583,583,0
20241029,155600,219329640,583,583,583,583,0
20241029,155500,219329640,583,583,583,583,0
20241029,155400,219329640,583,583,583,583,0
20241029,155300,219329640,583,583,583,583,0
20241029,155200,219329640,583,583,583,583,0
20241029,155100,219329640,583,583,583,583,0
20241029,155000,219329640,583,583,583,583,0
20241029,154900,219329640,583,583,583,583,0
20241029,154800,219329640,583,583,583,583,0
20241029,154700,219329640,583,583,583,583,0
20241029,154600,219329640,583,583,583,583,0
20241029,154500,219329640,583,583,583,583,0
20241029,154400,219329640,583,583,583,583,0
20241029,154300,219329640,583,583,583,583,0
20241029,154200,219329640,583,583,583,583,0
20241029,154100,219329640,583,583,583,583,0
20241029,154000,219329640,583,583,583,583,0
20241029,153900,219329640,583,583,583,583,0
20241029,153800,219329640,583,583,583,583,5144
20241029,153700,219329640,583,583,583,583,0
20241029,153600,219329640,583,583,583,583,0
20241029,153500,219329640,583,583,583,583,0
20241029,153400,219329640,583,583,583,583,0
20241029,153300,219329640,583,583,583,583,0
20241029,153200,219329640,583,583,583,583,0
20241029,153100,219329640,583,583,583,583,0
20241029,153000,219329640,583,583,583,583,5144
20241029,152900,216330688,588,588,588,588,0
20241029,152800,216330688,588,588,588,588,0
20241029,152700,216330688,588,588,588,588,0
20241029,152600,216330688,588,588,588,588,0
20241029,152500,216330688,588,588,588,588,0
20241029,152400,216330688,588,588,588,588,0
20241029,152300,216330688,588,588,588,588,0
20241029,152200,216330688,588,588,588,588,0
20241029,152100,216330688,588,588,588,588,0
20241029,152000,216330688,588,588,588,588,0
20241029,151900,216330688,588,586,588,582,8837
20241029,151800,211161782,588,589,589,588,767
20241029,151700,210710021,589,589,589,589,0
20241029,151600,210710021,589,588,589,588,632
20241029,151500,210338331,588,588,589,588,923
20241029,151400,209795606,589,588,589,588,1862
20241029,151300,208700741,589,586,589,586,11
20241029,151200,208694292,588,586,589,586,2951
20241029,151100,206959286,586,586,589,586,3439
20241029,151000,204943049,588,590,590,588,719
20241029,150900,204519846,590,590,590,590,16
20241029,150800,204510406,591,584,592,584,1003
20241029,150700,203922051,584,584,584,581,2898
20241029,150600,202236138,584,582,584,582,12000
20241029,150500,195232186,582,582,582,582,1
20241029,150400,195231604,580,582,582,580,501
20241029,150300,194941022,580,580,580,580,461
20241029,150200,194673642,580,580,580,580,50
20241029,150100,194644642,580,580,580,580,184
20241029,150000,194537922,580,581,582,580,316
20241029,145900,194354630,581,581,581,581,140
20241029,145800,194273290,581,581,581,581,32
20241029,145700,194254698,580,580,580,580,2010
20241029,145600,193088898,580,580,580,580,1000
20241029,145500,192508898,580,580,580,580,0
20241029,145400,192508898,580,580,580,578,616
20241029,145300,192151836,580,580,580,580,1
20241029,145200,192151256,579,579,579,579,499
20241029,145100,191862335,579,579,579,579,1
20241029,145000,191861756,580,580,580,580,10
20241029,144900,191855956,580,580,580,580,166
20241029,144800,191759676,578,578,578,578,0
20241029,144700,191759676,578,578,578,578,500
20241029,144600,191470676,580,580,580,580,0
20241029,144500,191470676,580,579,580,579,11
20241029,144400,191464306,579,580,580,579,20
20241029,144300,191452716,580,577,580,577,297
20241029,144200,191281065,580,580,580,580,1
20241029,144100,191280485,577,580,580,577,171
20241029,144000,191181365,580,580,580,580,0
20241029,143900,191181365,580,580,580,580,10
20241029,143800,191175565,580,580,580,580,0
20241029,143700,191175565,580,577,580,577,21
20241029,143600,191163445,581,581,581,581,0
20241029,143500,191163445,581,581,581,581,0
20241029,143400,191163445,581,577,581,576,1404
20241029,143300,190354360,581,581,581,581,0
20241029,143200,190354360,581,581,581,581,0
20241029,143100,190354360,581,581,581,581,200
20241029,143000,190238160,577,578,578,577,802
20241029,142900,189775306,578,578,578,578,1200
20241029,142800,189081706,578,578,578,578,0
20241029,142700,189081706,578,578,578,578,0
20241029,142600,189081706,578,578,578,577,749
20241029,142500,188649230,577,577,577,577,1
20241029,142400,188648653,582,582,582,582,0
20241029,142300,188648653,582,578,582,577,2201
20241029,142200,187377565,582,578,582,577,4881
20241029,142100,184553381,578,581,581,578,35
20241029,142000,184533088,581,581,581,581,0
20241029,141900,184533088,581,581,581,581,0
20241029,141800,184533088,581,580,581,580,93
20241029,141700,184479147,581,581,581,581,0
20241029,141600,184479147,581,579,581,577,14661
20241029,141500,176014912,581,581,581,581,1
20241029,141400,176014331,579,579,579,579,0
20241029,141300,176014331,579,579,579,579,3400
20241029,141200,174045731,581,579,581,579,394
20241029,141100,173817603,580,580,580,580,930
20241029,141000,173278203,580,580,580,580,2990
20241029,140900,171544003,580,580,580,580,255
20241029,140800,171396103,580,580,580,580,40
20241029,140700,171372903,580,580,581,580,1011
20241029,140600,170786522,580,580,580,580,66
20241029,140500,170748242,580,580,580,580,0
20241029,140400,170748242,580,580,580,580,1
20241029,140300,170747662,580,580,580,580,650
20241029,140200,170370662,581,581,581,581,3
20241029,140100,170368919,581,581,581,581,0
20241029,140000,170368919,581,581,581,581,417
20241029,135900,170126642,581,581,581,581,40
20241029,135800,170103402,581,581,581,581,0
20241029,135700,170103402,581,581,581,581,31
20241029,135600,170085391,580,581,581,580,802
20241029,135500,169620230,580,580,580,580,826
20241029,135400,169141150,580,580,580,580,68
20241029,135300,169101710,581,581,581,581,1
20241029,135200,169101129,580,580,580,580,888
20241029,135100,168586089,580,580,580,580,0
20241029,135000,168586089,580,580,580,580,1
20241029,134900,168585509,580,581,581,580,3121
20241029,134800,166774319,581,581,581,581,200
20241029,134700,166658119,581,581,581,581,1
20241029,134600,166657538,579,579,579,579,1000
20241029,134500,166078538,581,581,581,581,0
20241029,134400,166078538,581,581,581,581,0
20241029,134300,166078538,581,581,581,581,0
20241029,134200,166078538,581,581,581,581,1
20241029,134100,166077957,578,579,579,578,2690
20241029,134000,164522080,580,580,580,580,1000
20241029,133900,163942080,580,580,580,580,1310
20241029,133800,163182280,580,580,580,580,0
20241029,133700,163182280,580,580,580,580,0
20241029,133600,163182280,580,580,580,580,133
20241029,133500,163105140,580,580,580,580,0
20241029,133400,163105140,580,581,581,580,13
20241029,133300,163097593,581,581,581,581,210
20241029,133200,162975583,581,581,581,581,0
20241029,133100,162975583,581,581,581,581,291
20241029,133000,162806512,581,581,581,581,0
20241029,132900,162806512,581,581,581,581,1000
20241029,132800,162225512,581,581,581,581,0
20241029,132700,162225512,581,581,581,581,0
20241029,132600,162225512,581,581,581,581,0
20241029,132500,162225512,581,581,581,581,0
20241029,132400,162225512,581,581,581,581,586
20241029,132300,161885046,582,582,582,582,2861
20241029,132200,160219944,583,583,583,583,10
20241029,132100,160214114,583,583,583,583,0
20241029,132000,160214114,583,583,583,583,1827
20241029,131900,159148973,583,583,583,583,0
20241029,131800,159148973,583,583,583,583,550
20241029,131700,158828323,584,584,584,584,0
20241029,131600,158828323,584,584,584,584,0
20241029,131500,158828323,584,584,584,584,0
20241029,131400,158828323,584,584,584,584,0
20241029,131300,158828323,584,584,584,584,0
20241029,131200,158828323,584,584,584,584,0
20241029,131100,158828323,584,584,584,584,0
20241029,131000,158828323,584,584,584,584,0
20241029,130900,158828323,584,584,584,584,6
20241029,130800,158824819,583,583,583,583,10
20241029,130700,158818989,583,583,583,583,0
20241029,130600,158818989,583,583,583,583,1
20241029,130500,158818406,584,584,584,584,1
20241029,130400,158817822,583,583,583,583,0
20241029,130300,158817822,583,583,583,583,1067
20241029,130200,158195761,584,584,584,584,0
20241029,130100,158195761,584,584,584,584,417
20241029,130000,157952233,584,584,584,584,0
20241029,125900,157952233,584,584,584,584,0
20241029,125800,157952233,584,584,584,584,22
20241029,125700,157939385,584,584,584,584,0
20241029,125600,157939385,584,584,584,584,0
20241029,125500,157939385,584,584,584,584,86
20241029,125400,157889161,584,583,584,583,576
20241029,125300,157553352,583,583,583,583,223
20241029,125200,157423343,583,583,583,583,0
20241029,125100,157423343,583,583,583,583,3
20241029,125000,157421594,583,583,583,583,0
20241029,124900,157421594,583,583,583,583,0
20241029,124800,157421594,583,583,583,583,0
20241029,124700,157421594,583,583,583,583,0
20241029,124600,157421594,583,583,583,583,1
20241029,124500,157421011,583,583,583,583,1
20241029,124400,157420428,582,582,583,582,233
20241029,124300,157284622,583,583,583,583,0
20241029,124200,157284622,583,583,583,583,0
20241029,124100,157284622,583,583,583,583,0
20241029,124000,157284622,583,583,583,583,125
20241029,123900,157211747,583,583,583,583,0
20241029,123800,157211747,583,583,583,583,2614
20241029,123700,155687785,583,583,583,583,0
20241029,123600,155687785,583,583,583,583,0
20241029,123500,155687785,583,583,583,583,48
20241029,123400,155659801,584,584,584,584,1
20241029,123300,155659217,583,583,583,583,0
20241029,123200,155659217,583,584,584,583,2320
20241029,123100,154304737,584,584,584,584,0
20241029,123000,154304737,584,584,584,584,0
20241029,122900,154304737,584,584,584,584,30
20241029,122800,154287217,584,584,584,584,0
20241029,122700,154287217,584,584,584,584,0
20241029,122600,154287217,584,584,584,584,0
20241029,122500,154287217,584,584,584,584,0
20241029,122400,154287217,584,584,584,584,0
20241029,122300,154287217,584,584,584,584,109
20241029,122200,154223561,584,584,584,584,10
20241029,122100,154217721,584,583,584,583,100
20241029,122000,154159360,584,584,584,584,0
20241029,121900,154159360,584,584,584,584,0
20241029,121800,154159360,584,584,584,584,1
20241029,121700,154158776,584,584,584,584,0
20241029,121600,154158776,584,584,584,584,0
20241029,121500,154158776,584,584,584,584,0
20241029,121400,154158776,584,584,584,584,0
20241029,121300,154158776,584,584,584,584,0
20241029,121200,154158776,584,584,584,584,1
20241029,121100,154158192,583,584,584,583,3561
20241029,121000,152082119,584,584,584,584,20
20241029,120900,152070439,583,583,583,583,4
20241029,120800,152068107,584,584,584,584,915
20241029,120700,151533747,585,585,585,585,6
20241029,120600,151530237,584,584,584,584,1107
20241029,120500,150883749,586,586,586,586,1
20241029,120400,150883163,585,585,585,585,0
20241029,120300,150883163,585,585,585,585,0
20241029,120200,150883163,585,586,586,585,25
20241029,120100,150868517,584,586,586,584,21
20241029,120000,150856229,586,586,586,586,1
20241029,115900,150855643,586,586,586,586,0
20241029,115800,150855643,586,586,586,586,0
20241029,115700,150855643,586,586,586,586,18
20241029,115600,150845095,586,586,586,586,2
20241029,115500,150843923,587,587,587,587,0
20241029,115400,150843923,587,587,587,587,53
20241029,115300,150812812,587,587,587,587,0
20241029,115200,150812812,587,587,587,587,1
20241029,115100,150812225,587,583,587,583,20
20241029,115000,150800525,588,586,588,586,292
20241029,114900,150629393,582,582,582,582,0
20241029,114800,150629393,582,582,582,582,0
20241029,114700,150629393,582,582,582,582,0
20241029,114600,150629393,582,582,582,582,1
20241029,114500,150628811,586,582,586,582,73
20241029,114400,150586321,582,582,582,582,0
20241029,114300,150586321,582,582,582,582,90
20241029,114200,150533941,588,588,588,588,0
20241029,114100,150533941,588,588,588,588,0
20241029,114000,150533941,588,588,588,588,803
20241029,113900,150061777,588,588,588,588,0
20241029,113800,150061777,588,588,588,588,1
20241029,113700,150061189,589,588,589,588,6693
20241029,113600,146119277,588,585,588,585,3309
20241029,113500,144183507,585,585,585,585,0
20241029,113400,144183507,585,585,585,585,0
20241029,113300,144183507,585,585,585,585,1
20241029,113200,144182922,584,584,584,584,0
20241029,113100,144182922,584,582,584,581,2013
20241029,113000,143013356,584,584,584,584,100
20241029,112900,142954956,584,584,584,584,0
20241029,112800,142954956,584,584,584,584,0
20241029,112700,142954956,584,584,584,584,0
20241029,112600,142954956,584,584,584,584,0
20241029,112500,142954956,584,584,584,584,1
20241029,112400,142954372,584,584,584,584,1
20241029,112300,142953788,581,583,583,581,8297
20241029,112200,138122266,584,584,584,584,1
20241029,112100,138121682,584,584,584,584,0
20241029,112000,138121682,584,584,584,584,0
20241029,111900,138121682,584,584,584,584,0
20241029,111800,138121682,584,584,584,584,0
20241029,111700,138121682,584,584,584,584,0
20241029,111600,138121682,584,584,584,584,3924
20241029,111500,135830066,584,584,584,584,310
20241029,111400,135649026,584,585,585,584,1510
20241029,111300,134767176,585,585,585,585,3155
20241029,111200,132921501,588,588,588,588,0
20241029,111100,132921501,588,587,588,587,2001
20241029,111000,131746913,588,588,588,588,1
20241029,110900,131746325,587,587,587,587,1801
20241029,110800,130689138,586,586,586,586,2073
20241029,110700,129474360,588,588,588,588,1
20241029,110600,129473772,586,588,588,586,2045
20241029,110500,128275312,588,588,588,588,0
20241029,110400,128275312,588,588,588,588,84
20241029,110300,128225920,589,589,589,589,0
20241029,110200,128225920,589,589,589,589,0
20241029,110100,128225920,589,589,589,589,0
20241029,110000,128225920,589,589,589,589,1
20241029,105900,128225331,585,586,586,585,1522
20241029,105800,127333573,589,589,589,589,0
20241029,105700,127333573,589,589,589,589,0
20241029,105600,127333573,589,589,589,589,1
20241029,105500,127332984,588,588,588,588,0
20241029,105400,127332984,588,588,588,588,0
20241029,105300,127332984,588,588,588,588,0
20241029,105200,127332984,588,588,588,588,0
20241029,105100,127332984,588,588,588,588,1000
20241029,105000,126744984,588,588,588,588,0
20241029,104900,126744984,588,587,588,587,244
20241029,104800,126601522,587,587,587,587,0
20241029,104700,126601522,587,587,587,587,320
20241029,104600,126413682,586,586,586,586,0
20241029,104500,126413682,586,587,587,586,401
20241029,104400,126178684,587,587,587,587,400
20241029,104300,125943884,587,587,587,587,11
20241029,104200,125937427,587,587,587,587,22
20241029,104100,125924513,586,586,586,586,1000
20241029,104000,125338513,586,586,586,586,0
20241029,103900,125338513,586,586,586,586,0
20241029,103800,125338513,586,586,586,586,20
20241029,103700,125326793,587,587,587,587,0
20241029,103600,125326793,587,587,587,587,1
20241029,103500,125326206,587,587,587,587,0
20241029,103400,125326206,587,586,587,585,1501
20241029,103300,124447985,587,587,587,587,2
20241029,103200,124446811,587,587,587,587,184
20241029,103100,124338803,587,587,587,587,0
20241029,103000,124338803,587,587,587,587,1700
20241029,102900,123340903,587,586,587,586,5055
20241029,102800,120375049,586,586,586,586,892
20241029,102700,119852337,586,586,586,586,0
20241029,102600,119852337,586,586,586,586,0
20241029,102500,119852337,586,586,586,586,86
20241029,102400,119801941,585,585,585,585,344
20241029,102300,119600701,585,585,585,585,74
20241029,102200,119557411,585,585,585,585,2
20241029,102100,119556241,585,585,585,585,0
20241029,102000,119556241,585,586,586,585,1430
20241029,101900,118719681,586,586,586,586,0
20241029,101800,118719681,586,586,586,586,5000
20241029,101700,115789681,585,585,585,585,0
20241029,101600,115789681,585,585,585,585,0
20241029,101500,115789681,585,586,586,585,2015
20241029,101400,114610754,586,586,586,586,769
20241029,101300,114160120,586,586,586,586,0
20241029,101200,114160120,586,588,588,586,1002
20241029,101100,113571448,588,588,588,588,1500
20241029,101000,112689448,588,588,588,588,0
20241029,100900,112689448,588,588,588,588,0
20241029,100800,112689448,588,588,588,588,0
20241029,100700,112689448,588,588,588,588,2
20241029,100600,112688272,584,588,588,584,501
20241029,100500,112395590,588,588,588,588,0
20241029,100400,112395590,588,588,588,588,10
20241029,100300,112389710,585,585,585,585,3
20241029,100200,112387955,585,585,585,585,4
20241029,100100,112385615,585,585,585,585,400
20241029,100000,112151615,584,584,584,584,0
20241029,095900,112151615,584,584,584,584,331
20241029,095800,111958311,584,584,584,584,361
20241029,095700,111747487,584,584,584,584,0
20241029,095600,111747487,584,584,584,584,0
20241029,095500,111747487,584,584,584,584,500
20241029,095400,111455487,584,585,585,584,768
20241029,095300,111006934,586,588,588,586,33861
20241029,095200,91130811,587,587,587,587,7000
20241029,095100,87021811,587,587,587,587,15166
20241029,095000,78119369,587,591,591,587,7245
20241029,094900,73865550,591,591,591,591,0
20241029,094800,73865550,591,591,591,591,1
20241029,094700,73864959,588,591,591,588,630
20241029,094600,73494516,591,591,591,591,122
20241029,094500,73422414,588,589,589,588,5000
20241029,094400,70482413,589,591,591,589,856
20241029,094300,69977764,591,591,591,591,102
20241029,094200,69917482,591,590,591,590,202
20241029,094100,69798299,590,591,591,588,517
20241029,094000,69494199,591,591,591,591,1
20241029,093900,69493608,590,589,590,589,7008
20241029,093800,65361219,589,589,589,589,0
20241029,093700,65361219,589,589,589,589,0
20241029,093600,65361219,589,588,589,588,368
20241029,093500,65144567,589,589,589,589,0
20241029,093400,65144567,589,587,589,587,4
20241029,093300,65142217,587,588,588,587,96
20241029,093200,65085854,590,590,590,590,0
20241029,093100,65085854,590,590,590,590,1
20241029,093000,65085264,590,590,590,590,0
20241029,092900,65085264,590,589,590,588,400
20241029,092800,64849978,588,588,588,588,139
20241029,092700,64768246,586,586,586,586,1
20241029,092600,64767660,586,586,586,585,51
20241029,092500,64737823,584,585,585,584,419
20241029,092400,64493086,584,584,584,584,0
20241029,092300,64493086,584,588,588,584,9032
20241029,092200,59200830,589,591,591,589,2274
20241029,092100,57857280,595,595,595,595,0
20241029,092000,57857280,595,595,595,595,0
20241029,091900,57857280,595,595,595,595,0
20241029,091800,57857280,595,595,595,595,397
20241029,091700,57621065,596,591,596,590,4156
20241029,091600,55165009,591,593,593,591,16026
20241029,091500,45691453,593,596,596,593,3764
20241029,091400,43456166,595,596,596,595,13
20241029,091300,43448419,597,596,597,596,23
20241029,091200,43434710,597,598,598,597,969
20241029,091100,42855249,599,600,600,599,705
20241029,091000,42432299,601,601,601,601,8
20241029,090900,42427491,601,605,606,598,13059
20241029,090800,34581901,605,594,606,592,9031
20241029,090700,29160981,591,592,592,591,4304
20241029,090600,26614237,595,595,596,593,1576
20241029,090500,25676644,597,594,598,594,7336
20241029,090400,21297498,593,590,595,590,5137
20241029,090300,18245963,589,588,589,588,1012
20241029,090200,17650895,588,587,588,587,879
20241029,090100,17134045,588,588,588,582,8689
20241029,090000,12065198,587,587,587,587,20554