KissMeData/000890/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183200,57172102,423,423,423,423,1285
20241031,183100,57172102,423,423,423,423,0
20241031,183000,57172102,423,423,423,423,0
20241031,182900,57172102,423,423,423,423,0
20241031,182800,57172102,423,423,423,423,0
20241031,182700,57172102,423,423,423,423,0
20241031,182600,57172102,423,423,423,423,0
20241031,182500,57172102,423,423,423,423,0
20241031,182400,57172102,423,423,423,423,0
20241031,182300,57172102,423,423,423,423,0
20241031,182200,57172102,423,423,423,423,0
20241031,182100,57172102,423,423,423,423,0
20241031,182000,57172102,423,423,423,423,0
20241031,181900,57172102,423,423,423,423,0
20241031,181800,57172102,423,423,423,423,0
20241031,181700,57172102,423,423,423,423,0
20241031,181600,57172102,423,423,423,423,0
20241031,181500,57172102,423,423,423,423,0
20241031,181400,57172102,423,423,423,423,0
20241031,181300,57172102,423,423,423,423,0
20241031,181200,57172102,423,423,423,423,0
20241031,181100,57172102,423,423,423,423,0
20241031,181000,57172102,423,423,423,423,0
20241031,180900,57172102,423,423,423,423,0
20241031,180800,57172102,423,423,423,423,0
20241031,180700,57172102,423,423,423,423,0
20241031,180600,57172102,423,423,423,423,0
20241031,180500,57172102,423,423,423,423,0
20241031,180400,57172102,423,423,423,423,0
20241031,180300,57172102,423,423,423,423,0
20241031,180200,57172102,423,423,423,423,1285
20241031,180100,57172102,423,423,423,423,0
20241031,180000,57172102,423,423,423,423,0
20241031,175900,57172102,423,423,423,423,0
20241031,175800,57172102,423,423,423,423,0
20241031,175700,57172102,423,423,423,423,0
20241031,175600,57172102,423,423,423,423,0
20241031,175500,57172102,423,423,423,423,0
20241031,175400,57172102,423,423,423,423,0
20241031,175300,57172102,423,423,423,423,0
20241031,175200,57172102,423,423,423,423,0
20241031,175100,57172102,423,423,423,423,0
20241031,175000,57172102,423,423,423,423,0
20241031,174900,57172102,423,423,423,423,0
20241031,174800,57172102,423,423,423,423,0
20241031,174700,57172102,423,423,423,423,0
20241031,174600,57172102,423,423,423,423,0
20241031,174500,57172102,423,423,423,423,0
20241031,174400,57172102,423,423,423,423,0
20241031,174300,57172102,423,423,423,423,0
20241031,174200,57172102,423,423,423,423,0
20241031,174100,57172102,423,423,423,423,0
20241031,174000,57172102,423,423,423,423,0
20241031,173900,57172102,423,423,423,423,0
20241031,173800,57172102,423,423,423,423,0
20241031,173700,57172102,423,423,423,423,0
20241031,173600,57172102,423,423,423,423,0
20241031,173500,57172102,423,423,423,423,0
20241031,173400,57172102,423,423,423,423,0
20241031,173300,57172102,423,423,423,423,0
20241031,173200,57172102,423,423,423,423,1285
20241031,173100,57172102,423,423,423,423,0
20241031,173000,57172102,423,423,423,423,0
20241031,172900,57172102,423,423,423,423,0
20241031,172800,57172102,423,423,423,423,0
20241031,172700,57172102,423,423,423,423,0
20241031,172600,57172102,423,423,423,423,0
20241031,172500,57172102,423,423,423,423,0
20241031,172400,57172102,423,423,423,423,0
20241031,172300,57172102,423,423,423,423,0
20241031,172200,57172102,423,423,423,423,0
20241031,172100,57172102,423,423,423,423,0
20241031,172000,57172102,423,423,423,423,0
20241031,171900,57172102,423,423,423,423,0
20241031,171800,57172102,423,423,423,423,0
20241031,171700,57172102,423,423,423,423,0
20241031,171600,57172102,423,423,423,423,0
20241031,171500,57172102,423,423,423,423,0
20241031,171400,57172102,423,423,423,423,0
20241031,171300,57172102,423,423,423,423,0
20241031,171200,57172102,423,423,423,423,0
20241031,171100,57172102,423,423,423,423,0
20241031,171000,57172102,423,423,423,423,0
20241031,170900,57172102,423,423,423,423,0
20241031,170800,57172102,423,423,423,423,0
20241031,170700,57172102,423,423,423,423,0
20241031,170600,57172102,423,423,423,423,0
20241031,170500,57172102,423,423,423,423,0
20241031,170400,57172102,423,423,423,423,0
20241031,170300,57172102,423,423,423,423,0
20241031,170200,57172102,423,423,423,423,1285
20241031,170100,57172102,423,423,423,423,0
20241031,170000,57172102,423,423,423,423,0
20241031,165900,57172102,423,423,423,423,0
20241031,165800,57172102,423,423,423,423,0
20241031,165700,57172102,423,423,423,423,0
20241031,165600,57172102,423,423,423,423,0
20241031,165500,57172102,423,423,423,423,0
20241031,165400,57172102,423,423,423,423,0
20241031,165300,57172102,423,423,423,423,0
20241031,165200,57172102,423,423,423,423,0
20241031,165100,57172102,423,423,423,423,0
20241031,165000,57172102,423,423,423,423,0
20241031,164900,57172102,423,423,423,423,0
20241031,164800,57172102,423,423,423,423,0
20241031,164700,57172102,423,423,423,423,0
20241031,164600,57172102,423,423,423,423,0
20241031,164500,57172102,423,423,423,423,0
20241031,164400,57172102,423,423,423,423,0
20241031,164300,57172102,423,423,423,423,0
20241031,164200,57172102,423,423,423,423,0
20241031,164100,57172102,423,423,423,423,0
20241031,164000,57172102,423,423,423,423,0
20241031,163900,57172102,423,423,423,423,0
20241031,163800,57172102,423,423,423,423,0
20241031,163700,57172102,423,423,423,423,0
20241031,163600,57172102,423,423,423,423,0
20241031,163500,57172102,423,423,423,423,0
20241031,163400,57172102,423,423,423,423,0
20241031,163300,57172102,423,423,423,423,0
20241031,163200,57172102,423,423,423,423,1285
20241031,163100,57172102,423,423,423,423,0
20241031,163000,57172102,423,423,423,423,0
20241031,162900,57172102,423,423,423,423,0
20241031,162800,57172102,423,423,423,423,0
20241031,162700,57172102,423,423,423,423,0
20241031,162600,57172102,423,423,423,423,0
20241031,162500,57172102,423,423,423,423,0
20241031,162400,57172102,423,423,423,423,0
20241031,162300,57172102,423,423,423,423,0
20241031,162200,57172102,423,423,423,423,0
20241031,162100,57172102,423,423,423,423,0
20241031,162000,57172102,423,423,423,423,0
20241031,161900,57172102,423,423,423,423,0
20241031,161800,57172102,423,423,423,423,0
20241031,161700,57172102,423,423,423,423,0
20241031,161600,57172102,423,423,423,423,0
20241031,161500,57172102,423,423,423,423,0
20241031,161400,57172102,423,423,423,423,0
20241031,161300,57172102,423,423,423,423,0
20241031,161200,57172102,423,423,423,423,0
20241031,161100,57172102,423,423,423,423,0
20241031,161000,57172102,423,423,423,423,0
20241031,160900,57172102,423,423,423,423,0
20241031,160800,57172102,423,423,423,423,0
20241031,160700,57172102,423,423,423,423,0
20241031,160600,57172102,423,423,423,423,0
20241031,160500,57172102,423,423,423,423,0
20241031,160400,57172102,423,423,423,423,0
20241031,160300,57172102,423,423,423,423,0
20241031,160200,57172102,423,423,423,423,1285
20241031,160100,57172102,423,423,423,423,0
20241031,160000,57172102,423,423,423,423,0
20241031,155900,57172102,423,423,423,423,0
20241031,155800,57172102,423,423,423,423,0
20241031,155700,57172102,423,423,423,423,0
20241031,155600,57172102,423,423,423,423,0
20241031,155500,57172102,423,423,423,423,0
20241031,155400,57172102,423,423,423,423,0
20241031,155300,57172102,423,423,423,423,0
20241031,155200,57172102,423,423,423,423,0
20241031,155100,57172102,423,423,423,423,0
20241031,155000,57172102,423,423,423,423,0
20241031,154900,57172102,423,423,423,423,0
20241031,154800,57172102,423,423,423,423,0
20241031,154700,57172102,423,423,423,423,0
20241031,154600,57172102,423,423,423,423,0
20241031,154500,57172102,423,423,423,423,0
20241031,154400,57172102,423,423,423,423,0
20241031,154300,57172102,423,423,423,423,0
20241031,154200,57172102,423,423,423,423,0
20241031,154100,57172102,423,423,423,423,0
20241031,154000,57172102,423,423,423,423,0
20241031,153900,57172102,423,423,423,423,0
20241031,153800,57172102,423,423,423,423,0
20241031,153700,57172102,423,423,423,423,0
20241031,153600,57172102,423,423,423,423,0
20241031,153500,57172102,423,423,423,423,0
20241031,153400,57172102,423,423,423,423,0
20241031,153300,57172102,423,423,423,423,0
20241031,153200,57172102,423,423,423,423,1285
20241031,153100,57172102,423,423,423,423,0
20241031,153000,57172102,423,423,423,423,1285
20241031,152900,56628547,423,423,423,423,0
20241031,152800,56628547,423,423,423,423,0
20241031,152700,56628547,423,423,423,423,0
20241031,152600,56628547,423,423,423,423,0
20241031,152500,56628547,423,423,423,423,0
20241031,152400,56628547,423,423,423,423,0
20241031,152300,56628547,423,423,423,423,0
20241031,152200,56628547,423,423,423,423,0
20241031,152100,56628547,423,423,423,423,0
20241031,152000,56628547,423,423,423,423,0
20241031,151900,56628547,423,422,423,422,3
20241031,151800,56627280,423,422,423,421,1887
20241031,151700,55832329,423,423,423,423,0
20241031,151600,55832329,423,423,423,423,3504
20241031,151500,54350137,423,423,423,423,4610
20241031,151400,52400107,425,425,425,425,0
20241031,151300,52400107,425,425,425,425,0
20241031,151200,52400107,425,425,425,425,28
20241031,151100,52388207,424,424,424,424,598
20241031,151000,52134655,424,423,424,423,5
20241031,150900,52132538,425,425,425,425,3
20241031,150800,52131263,425,425,425,425,0
20241031,150700,52131263,425,425,425,425,3
20241031,150600,52129988,425,425,425,425,10
20241031,150500,52125738,425,425,425,425,0
20241031,150400,52125738,425,424,425,424,179
20241031,150300,52049838,424,424,424,424,325
20241031,150200,51912038,424,424,424,424,398
20241031,150100,51743286,424,424,424,424,501
20241031,150000,51530862,424,424,424,424,1
20241031,145900,51530438,424,424,424,424,0
20241031,145800,51530438,424,424,424,424,1000
20241031,145700,51106438,424,424,425,424,1326
20241031,145600,50544210,425,425,425,425,2
20241031,145500,50543360,425,424,425,424,111
20241031,145400,50496291,424,425,425,424,109
20241031,145300,50450060,425,425,425,425,0
20241031,145200,50450060,425,425,425,425,78
20241031,145100,50416910,425,425,425,425,10
20241031,145000,50412660,424,424,424,424,1
20241031,144900,50412236,425,425,425,425,0
20241031,144800,50412236,425,425,425,425,1
20241031,144700,50411811,424,425,425,424,5
20241031,144600,50409689,425,425,425,425,0
20241031,144500,50409689,425,425,425,425,0
20241031,144400,50409689,425,425,425,425,2
20241031,144300,50408839,423,423,423,423,0
20241031,144200,50408839,423,423,423,423,0
20241031,144100,50408839,423,423,423,423,98
20241031,144000,50367385,424,425,425,424,27
20241031,143900,50355936,424,424,424,424,0
20241031,143800,50355936,424,424,424,424,0
20241031,143700,50355936,424,424,424,424,0
20241031,143600,50355936,424,424,424,424,0
20241031,143500,50355936,424,424,424,424,0
20241031,143400,50355936,424,424,425,424,215
20241031,143300,50264771,425,425,425,425,0
20241031,143200,50264771,425,425,425,425,0
20241031,143100,50264771,425,425,425,425,1
20241031,143000,50264346,424,423,424,423,2202
20241031,142900,49332899,425,425,425,425,0
20241031,142800,49332899,425,425,425,425,0
20241031,142700,49332899,425,425,425,425,0
20241031,142600,49332899,425,425,425,425,0
20241031,142500,49332899,425,425,425,425,0
20241031,142400,49332899,425,425,425,425,0
20241031,142300,49332899,425,425,425,425,0
20241031,142200,49332899,425,425,425,425,3
20241031,142100,49331624,425,425,425,425,0
20241031,142000,49331624,425,425,425,425,2
20241031,141900,49330774,424,424,424,424,1
20241031,141800,49330350,423,423,423,423,0
20241031,141700,49330350,423,423,423,423,0
20241031,141600,49330350,423,423,423,423,0
20241031,141500,49330350,423,423,423,423,700
20241031,141400,49034250,423,423,423,423,0
20241031,141300,49034250,423,423,423,423,0
20241031,141200,49034250,423,424,424,423,643
20241031,141100,48762260,424,424,424,424,0
20241031,141000,48762260,424,425,425,424,2578
20241031,140900,47666611,424,424,424,424,0
20241031,140800,47666611,424,424,424,424,0
20241031,140700,47666611,424,424,424,424,240
20241031,140600,47564851,424,424,424,424,0
20241031,140500,47564851,424,425,425,424,2
20241031,140400,47564002,425,425,425,425,0
20241031,140300,47564002,425,425,425,425,0
20241031,140200,47564002,425,425,425,425,0
20241031,140100,47564002,425,425,425,425,0
20241031,140000,47564002,425,425,425,425,1
20241031,135900,47563577,425,425,425,425,10
20241031,135800,47559327,425,425,425,425,1
20241031,135700,47558902,424,424,424,424,1
20241031,135600,47558478,425,425,425,425,26
20241031,135500,47547428,425,425,425,425,0
20241031,135400,47547428,425,425,425,425,0
20241031,135300,47547428,425,424,425,424,526
20241031,135200,47324378,424,424,424,424,9000
20241031,135100,43508378,425,425,425,425,0
20241031,135000,43508378,425,424,425,424,2
20241031,134900,43507529,425,425,425,423,5
20241031,134800,43505410,424,424,424,424,2685
20241031,134700,42366970,424,424,424,424,40
20241031,134600,42350010,424,424,424,424,0
20241031,134500,42350010,424,424,424,424,0
20241031,134400,42350010,424,424,424,424,10
20241031,134300,42345770,424,424,424,424,3
20241031,134200,42344498,424,424,424,424,0
20241031,134100,42344498,424,424,424,424,26
20241031,134000,42333474,424,424,424,424,1
20241031,133900,42333050,424,424,424,424,0
20241031,133800,42333050,424,424,424,424,0
20241031,133700,42333050,424,424,424,424,0
20241031,133600,42333050,424,424,424,424,26
20241031,133500,42322026,424,424,424,424,0
20241031,133400,42322026,424,424,424,424,27
20241031,133300,42310578,423,423,423,423,0
20241031,133200,42310578,423,423,423,423,0
20241031,133100,42310578,423,423,423,423,0
20241031,133000,42310578,423,423,423,423,1
20241031,132900,42310155,424,424,424,424,0
20241031,132800,42310155,424,424,424,424,0
20241031,132700,42310155,424,424,424,424,26
20241031,132600,42299131,425,425,425,425,0
20241031,132500,42299131,425,425,425,425,1
20241031,132400,42298706,424,424,424,424,4716
20241031,132300,40299122,424,424,424,424,0
20241031,132200,40299122,424,424,424,424,0
20241031,132100,40299122,424,424,424,424,3026
20241031,132000,39016098,424,424,424,424,1
20241031,131900,39015674,424,424,424,424,0
20241031,131800,39015674,424,424,424,424,1911
20241031,131700,38205410,424,424,424,424,0
20241031,131600,38205410,424,424,424,424,27
20241031,131500,38193962,424,424,424,424,0
20241031,131400,38193962,424,424,424,424,28
20241031,131300,38182090,423,423,423,423,0
20241031,131200,38182090,423,423,423,423,0
20241031,131100,38182090,423,422,423,422,965
20241031,131000,37773945,422,422,422,422,1
20241031,130900,37773523,424,422,424,422,22
20241031,130800,37764236,424,424,424,424,1
20241031,130700,37763812,423,423,423,423,27
20241031,130600,37752391,423,423,423,423,0
20241031,130500,37752391,423,423,423,423,0
20241031,130400,37752391,423,423,423,423,0
20241031,130300,37752391,423,423,423,423,0
20241031,130200,37752391,423,423,423,423,407
20241031,130100,37580230,423,423,423,423,51
20241031,130000,37558657,423,423,423,423,1
20241031,125900,37558234,423,423,423,423,0
20241031,125800,37558234,423,423,423,423,0
20241031,125700,37558234,423,423,423,423,0
20241031,125600,37558234,423,423,423,423,26
20241031,125500,37547236,423,423,423,423,0
20241031,125400,37547236,423,423,423,423,0
20241031,125300,37547236,423,423,423,423,0
20241031,125200,37547236,423,423,423,423,0
20241031,125100,37547236,423,423,423,423,26
20241031,125000,37536238,422,422,422,422,1
20241031,124900,37535816,423,423,423,423,2
20241031,124800,37534970,422,423,423,422,257
20241031,124700,37426300,422,423,423,422,29
20241031,124600,37414061,422,422,422,422,0
20241031,124500,37414061,422,422,422,422,0
20241031,124400,37414061,422,422,422,422,0
20241031,124300,37414061,422,422,422,422,0
20241031,124200,37414061,422,422,422,422,0
20241031,124100,37414061,422,423,423,422,127
20241031,124000,37360367,423,423,423,423,1
20241031,123900,37359944,423,423,423,423,1
20241031,123800,37359521,422,423,423,422,27
20241031,123700,37348126,422,422,422,422,5
20241031,123600,37346016,423,423,423,423,0
20241031,123500,37346016,423,423,423,423,0
20241031,123400,37346016,423,423,423,423,0
20241031,123300,37346016,423,423,423,423,0
20241031,123200,37346016,423,423,423,423,0
20241031,123100,37346016,423,423,423,421,10027
20241031,123000,33118544,423,422,423,422,4
20241031,122900,33116853,424,423,424,423,11
20241031,122800,33112199,424,424,424,424,100
20241031,122700,33069799,424,423,424,423,31
20241031,122600,33056685,423,423,423,423,3
20241031,122500,33055416,423,423,423,423,4
20241031,122400,33053724,423,423,423,423,1
20241031,122300,33053301,423,423,423,423,0
20241031,122200,33053301,423,423,423,423,53
20241031,122100,33030882,423,423,423,423,0
20241031,122000,33030882,423,423,423,423,1
20241031,121900,33030459,423,423,423,423,10
20241031,121800,33026229,423,423,423,423,10
20241031,121700,33021999,423,423,423,423,0
20241031,121600,33021999,423,423,423,423,0
20241031,121500,33021999,423,423,423,423,1
20241031,121400,33021576,423,423,423,423,0
20241031,121300,33021576,423,423,423,423,6
20241031,121200,33019038,422,422,422,422,2
20241031,121100,33018194,423,423,423,423,27
20241031,121000,33006773,422,422,422,422,1
20241031,120900,33006351,423,423,423,423,0
20241031,120800,33006351,423,423,423,423,0
20241031,120700,33006351,423,423,423,423,0
20241031,120600,33006351,423,424,424,423,32
20241031,120500,32992810,423,423,423,423,0
20241031,120400,32992810,423,423,423,423,0
20241031,120300,32992810,423,423,423,423,0
20241031,120200,32992810,423,423,423,423,0
20241031,120100,32992810,423,423,423,423,27
20241031,120000,32981389,423,423,423,423,1
20241031,115900,32980966,423,423,423,423,0
20241031,115800,32980966,423,423,423,423,0
20241031,115700,32980966,423,423,423,423,1
20241031,115600,32980543,423,423,423,423,6180
20241031,115500,30366403,424,424,424,424,0
20241031,115400,30366403,424,424,424,424,0
20241031,115300,30366403,424,424,424,424,0
20241031,115200,30366403,424,424,424,424,0
20241031,115100,30366403,424,424,424,424,27
20241031,115000,30354955,423,423,423,423,1
20241031,114900,30354532,424,424,424,424,0
20241031,114800,30354532,424,424,424,424,26
20241031,114700,30343508,424,424,424,424,0
20241031,114600,30343508,424,424,424,424,0
20241031,114500,30343508,424,424,424,424,0
20241031,114400,30343508,424,425,425,424,706
20241031,114300,30044163,425,425,425,425,0
20241031,114200,30044163,425,425,425,425,0
20241031,114100,30044163,425,425,425,425,26
20241031,114000,30033113,424,425,425,424,21
20241031,113900,30024198,424,424,424,424,2
20241031,113800,30023350,425,424,425,424,1752
20241031,113700,29279669,425,425,425,425,1032
20241031,113600,28841069,424,424,424,424,12
20241031,113500,28835981,424,424,424,424,0
20241031,113400,28835981,424,424,424,424,0
20241031,113300,28835981,424,424,424,424,0
20241031,113200,28835981,424,424,424,424,0
20241031,113100,28835981,424,424,424,424,26
20241031,113000,28824957,423,423,423,423,1
20241031,112900,28824534,424,424,424,424,0
20241031,112800,28824534,424,424,424,424,62
20241031,112700,28798246,424,424,424,424,0
20241031,112600,28798246,424,424,424,424,30
20241031,112500,28785526,424,424,424,424,0
20241031,112400,28785526,424,424,424,424,1
20241031,112300,28785102,423,423,423,423,1230
20241031,112200,28264812,424,424,424,424,589
20241031,112100,28015076,424,424,424,424,2
20241031,112000,28014228,425,425,425,425,1
20241031,111900,28013803,424,424,424,424,0
20241031,111800,28013803,424,424,424,424,1117
20241031,111700,27540195,425,425,425,425,500
20241031,111600,27327695,425,425,425,425,2028
20241031,111500,26465795,425,425,425,425,1
20241031,111400,26465370,424,424,424,424,0
20241031,111300,26465370,424,424,424,424,878
20241031,111200,26093098,424,424,424,424,0
20241031,111100,26093098,424,424,424,424,23
20241031,111000,26083346,424,423,424,423,697
20241031,110900,25787819,424,424,424,424,0
20241031,110800,25787819,424,424,424,424,0
20241031,110700,25787819,424,424,424,424,0
20241031,110600,25787819,424,424,424,424,37
20241031,110500,25772131,424,424,424,424,0
20241031,110400,25772131,424,424,424,424,0
20241031,110300,25772131,424,424,424,424,1
20241031,110200,25771707,423,423,423,423,866
20241031,110100,25405389,423,423,423,423,552
20241031,110000,25171893,423,423,423,423,1
20241031,105900,25171470,423,423,423,423,0
20241031,105800,25171470,423,423,423,423,0
20241031,105700,25171470,423,423,423,423,0
20241031,105600,25171470,423,423,423,423,0
20241031,105500,25171470,423,423,423,423,20
20241031,105400,25163010,423,423,423,423,10
20241031,105300,25158780,423,423,423,423,10
20241031,105200,25154550,423,423,423,423,0
20241031,105100,25154550,423,423,423,423,0
20241031,105000,25154550,423,422,423,422,2
20241031,104900,25153705,423,423,423,423,0
20241031,104800,25153705,423,423,423,423,0
20241031,104700,25153705,423,423,423,423,1
20241031,104600,25153282,422,422,422,422,0
20241031,104500,25153282,422,423,423,422,4091
20241031,104400,23426879,422,422,422,422,18
20241031,104300,23419283,422,422,422,422,0
20241031,104200,23419283,422,421,422,421,82
20241031,104100,23384758,422,422,422,422,0
20241031,104000,23384758,422,422,422,422,1
20241031,103900,23384336,421,421,421,421,1094
20241031,103800,22923762,421,422,422,421,3579
20241031,103700,21413782,422,422,422,422,0
20241031,103600,21413782,422,422,422,422,1
20241031,103500,21413360,421,421,421,421,800
20241031,103400,21076560,421,421,421,421,0
20241031,103300,21076560,421,421,421,421,2500
20241031,103200,20024060,421,421,421,421,1
20241031,103100,20023639,420,420,420,420,0
20241031,103000,20023639,420,420,420,420,1
20241031,102900,20023219,421,421,421,421,0
20241031,102800,20023219,421,421,421,421,0
20241031,102700,20023219,421,421,421,421,30
20241031,102600,20010589,421,421,421,421,0
20241031,102500,20010589,421,421,421,421,50
20241031,102400,19989539,421,421,421,421,333
20241031,102300,19849346,421,421,421,421,725
20241031,102200,19544121,421,421,421,421,0
20241031,102100,19544121,421,421,421,421,17
20241031,102000,19536964,421,421,421,421,1
20241031,101900,19536543,421,421,421,421,0
20241031,101800,19536543,421,421,421,421,1
20241031,101700,19536122,421,421,421,421,1
20241031,101600,19535701,420,420,420,420,79
20241031,101500,19502521,421,421,421,421,0
20241031,101400,19502521,421,421,421,421,1
20241031,101300,19502100,420,420,420,420,0
20241031,101200,19502100,420,420,420,420,0
20241031,101100,19502100,420,420,420,420,79
20241031,101000,19468920,420,420,420,420,80
20241031,100900,19435320,421,421,421,421,0
20241031,100800,19435320,421,421,421,421,0
20241031,100700,19435320,421,421,421,421,10
20241031,100600,19431110,421,421,421,421,12
20241031,100500,19426058,421,421,421,421,0
20241031,100400,19426058,421,421,421,421,0
20241031,100300,19426058,421,421,421,421,4
20241031,100200,19424374,421,421,421,421,2
20241031,100100,19423532,420,421,421,420,441
20241031,100000,19238311,420,421,421,420,609
20241031,095900,18982530,420,420,420,420,72
20241031,095800,18952290,420,421,421,420,207
20241031,095700,18865250,421,421,421,421,0
20241031,095600,18865250,421,421,421,421,2
20241031,095500,18864408,420,420,420,420,78
20241031,095400,18831648,421,421,421,421,0
20241031,095300,18831648,421,421,421,421,9
20241031,095200,18827859,421,421,421,421,0
20241031,095100,18827859,421,421,421,421,1
20241031,095000,18827438,420,420,420,420,334
20241031,094900,18687158,421,421,421,421,0
20241031,094800,18687158,421,421,421,421,0
20241031,094700,18687158,421,421,421,420,244
20241031,094600,18584670,421,421,421,421,0
20241031,094500,18584670,421,421,421,421,0
20241031,094400,18584670,421,421,421,421,0
20241031,094300,18584670,421,421,421,421,5
20241031,094200,18582565,421,421,421,421,1
20241031,094100,18582144,421,421,421,421,0
20241031,094000,18582144,421,421,421,421,1
20241031,093900,18581723,421,421,421,421,1
20241031,093800,18581302,421,421,421,420,38
20241031,093700,18565319,420,420,421,420,33
20241031,093600,18551439,420,421,421,420,65
20241031,093500,18524079,420,420,420,420,11
20241031,093400,18519459,421,420,421,420,32
20241031,093300,18505997,421,421,421,421,5
20241031,093200,18503892,421,421,421,420,17
20241031,093100,18496745,420,421,421,420,270
20241031,093000,18383343,420,420,420,420,11
20241031,092900,18378723,420,420,420,420,0
20241031,092800,18378723,420,420,420,420,30
20241031,092700,18366123,420,420,420,420,10
20241031,092600,18361923,421,420,421,420,12
20241031,092500,18356881,421,421,421,421,4
20241031,092400,18355197,420,420,420,420,10
20241031,092300,18350997,421,420,421,420,11
20241031,092200,18346376,421,421,421,421,1
20241031,092100,18345955,420,421,421,420,110
20241031,092000,18299683,421,421,421,420,12
20241031,091900,18294641,421,420,421,420,11
20241031,091800,18290020,421,420,421,420,501
20241031,091700,18079599,420,420,420,420,10
20241031,091600,18075399,420,420,420,420,10
20241031,091500,18071199,421,420,421,420,22
20241031,091400,18061947,420,420,420,420,331
20241031,091300,17922927,418,420,420,418,618
20241031,091200,17663387,419,420,420,418,10179
20241031,091100,13406807,420,420,420,418,12693
20241031,091000,8088612,420,420,421,420,3401
20241031,090900,6660191,421,421,421,420,3099
20241031,090800,5355522,421,421,421,421,2085
20241031,090700,4477737,421,421,421,421,480
20241031,090600,4275657,422,421,422,421,14
20241031,090500,4269760,421,423,423,421,19
20241031,090400,4261743,423,421,423,421,288
20241031,090300,4140492,423,423,423,423,407
20241031,090200,3968331,423,424,424,421,12
20241031,090100,3963274,422,421,422,421,13
20241031,090000,3957798,424,420,424,420,9422