KissMeData/003060/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183900,189806460,331,331,331,331,10276
20231030,183800,189806460,331,331,331,331,0
20231030,183700,189806460,331,331,331,331,0
20231030,183600,189806460,331,331,331,331,0
20231030,183500,189806460,331,331,331,331,0
20231030,183400,189806460,331,331,331,331,0
20231030,183300,189806460,331,331,331,331,0
20231030,183200,189806460,331,331,331,331,0
20231030,183100,189806460,331,331,331,331,0
20231030,183000,189806460,331,331,331,331,0
20231030,182900,189806460,331,331,331,331,0
20231030,182800,189806460,331,331,331,331,0
20231030,182700,189806460,331,331,331,331,0
20231030,182600,189806460,331,331,331,331,0
20231030,182500,189806460,331,331,331,331,0
20231030,182400,189806460,331,331,331,331,0
20231030,182300,189806460,331,331,331,331,0
20231030,182200,189806460,331,331,331,331,0
20231030,182100,189806460,331,331,331,331,0
20231030,182000,189806460,331,331,331,331,0
20231030,181900,189806460,331,331,331,331,0
20231030,181800,189806460,331,331,331,331,0
20231030,181700,189806460,331,331,331,331,0
20231030,181600,189806460,331,331,331,331,0
20231030,181500,189806460,331,331,331,331,0
20231030,181400,189806460,331,331,331,331,0
20231030,181300,189806460,331,331,331,331,0
20231030,181200,189806460,331,331,331,331,0
20231030,181100,189806460,331,331,331,331,0
20231030,181000,189806460,331,331,331,331,0
20231030,180900,189806460,331,331,331,331,10276
20231030,180800,189806460,331,331,331,331,0
20231030,180700,189806460,331,331,331,331,0
20231030,180600,189806460,331,331,331,331,0
20231030,180500,189806460,331,331,331,331,0
20231030,180400,189806460,331,331,331,331,0
20231030,180300,189806460,331,331,331,331,0
20231030,180200,189806460,331,331,331,331,0
20231030,180100,189806460,331,331,331,331,0
20231030,180000,189806460,331,331,331,331,0
20231030,175900,189806460,331,331,331,331,0
20231030,175800,189806460,331,331,331,331,0
20231030,175700,189806460,331,331,331,331,0
20231030,175600,189806460,331,331,331,331,0
20231030,175500,189806460,331,331,331,331,0
20231030,175400,189806460,331,331,331,331,0
20231030,175300,189806460,331,331,331,331,0
20231030,175200,189806460,331,331,331,331,0
20231030,175100,189806460,331,331,331,331,0
20231030,175000,189806460,331,331,331,331,0
20231030,174900,189806460,331,331,331,331,0
20231030,174800,189806460,331,331,331,331,0
20231030,174700,189806460,331,331,331,331,0
20231030,174600,189806460,331,331,331,331,0
20231030,174500,189806460,331,331,331,331,0
20231030,174400,189806460,331,331,331,331,0
20231030,174300,189806460,331,331,331,331,0
20231030,174200,189806460,331,331,331,331,0
20231030,174100,189806460,331,331,331,331,0
20231030,174000,189806460,331,331,331,331,0
20231030,173900,189806460,331,331,331,331,10276
20231030,173800,189806460,331,331,331,331,0
20231030,173700,189806460,331,331,331,331,0
20231030,173600,189806460,331,331,331,331,0
20231030,173500,189806460,331,331,331,331,0
20231030,173400,189806460,331,331,331,331,0
20231030,173300,189806460,331,331,331,331,0
20231030,173200,189806460,331,331,331,331,0
20231030,173100,189806460,331,331,331,331,0
20231030,173000,189806460,331,331,331,331,0
20231030,172900,189806460,331,331,331,331,0
20231030,172800,189806460,331,331,331,331,0
20231030,172700,189806460,331,331,331,331,0
20231030,172600,189806460,331,331,331,331,0
20231030,172500,189806460,331,331,331,331,0
20231030,172400,189806460,331,331,331,331,0
20231030,172300,189806460,331,331,331,331,0
20231030,172200,189806460,331,331,331,331,0
20231030,172100,189806460,331,331,331,331,0
20231030,172000,189806460,331,331,331,331,0
20231030,171900,189806460,331,331,331,331,0
20231030,171800,189806460,331,331,331,331,0
20231030,171700,189806460,331,331,331,331,0
20231030,171600,189806460,331,331,331,331,0
20231030,171500,189806460,331,331,331,331,0
20231030,171400,189806460,331,331,331,331,0
20231030,171300,189806460,331,331,331,331,0
20231030,171200,189806460,331,331,331,331,0
20231030,171100,189806460,331,331,331,331,0
20231030,171000,189806460,331,331,331,331,0
20231030,170900,189806460,331,331,331,331,10276
20231030,170800,189806460,331,331,331,331,0
20231030,170700,189806460,331,331,331,331,0
20231030,170600,189806460,331,331,331,331,0
20231030,170500,189806460,331,331,331,331,0
20231030,170400,189806460,331,331,331,331,0
20231030,170300,189806460,331,331,331,331,0
20231030,170200,189806460,331,331,331,331,0
20231030,170100,189806460,331,331,331,331,0
20231030,170000,189806460,331,331,331,331,0
20231030,165900,189806460,331,331,331,331,0
20231030,165800,189806460,331,331,331,331,0
20231030,165700,189806460,331,331,331,331,0
20231030,165600,189806460,331,331,331,331,0
20231030,165500,189806460,331,331,331,331,0
20231030,165400,189806460,331,331,331,331,0
20231030,165300,189806460,331,331,331,331,0
20231030,165200,189806460,331,331,331,331,0
20231030,165100,189806460,331,331,331,331,0
20231030,165000,189806460,331,331,331,331,0
20231030,164900,189806460,331,331,331,331,0
20231030,164800,189806460,331,331,331,331,0
20231030,164700,189806460,331,331,331,331,0
20231030,164600,189806460,331,331,331,331,0
20231030,164500,189806460,331,331,331,331,0
20231030,164400,189806460,331,331,331,331,0
20231030,164300,189806460,331,331,331,331,0
20231030,164200,189806460,331,331,331,331,0
20231030,164100,189806460,331,331,331,331,0
20231030,164000,189806460,331,331,331,331,0
20231030,163900,189806460,331,331,331,331,10276
20231030,163800,189806460,331,331,331,331,0
20231030,163700,189806460,331,331,331,331,0
20231030,163600,189806460,331,331,331,331,0
20231030,163500,189806460,331,331,331,331,0
20231030,163400,189806460,331,331,331,331,0
20231030,163300,189806460,331,331,331,331,0
20231030,163200,189806460,331,331,331,331,0
20231030,163100,189806460,331,331,331,331,0
20231030,163000,189806460,331,331,331,331,0
20231030,162900,189806460,331,331,331,331,0
20231030,162800,189806460,331,331,331,331,0
20231030,162700,189806460,331,331,331,331,0
20231030,162600,189806460,331,331,331,331,0
20231030,162500,189806460,331,331,331,331,0
20231030,162400,189806460,331,331,331,331,0
20231030,162300,189806460,331,331,331,331,0
20231030,162200,189806460,331,331,331,331,0
20231030,162100,189806460,331,331,331,331,0
20231030,162000,189806460,331,331,331,331,0
20231030,161900,189806460,331,331,331,331,0
20231030,161800,189806460,331,331,331,331,0
20231030,161700,189806460,331,331,331,331,0
20231030,161600,189806460,331,331,331,331,0
20231030,161500,189806460,331,331,331,331,0
20231030,161400,189806460,331,331,331,331,0
20231030,161300,189806460,331,331,331,331,0
20231030,161200,189806460,331,331,331,331,0
20231030,161100,189806460,331,331,331,331,0
20231030,161000,189806460,331,331,331,331,0
20231030,160900,189806460,331,331,331,331,10276
20231030,160800,189806460,331,331,331,331,0
20231030,160700,189806460,331,331,331,331,0
20231030,160600,189806460,331,331,331,331,0
20231030,160500,189806460,331,331,331,331,0
20231030,160400,189806460,331,331,331,331,0
20231030,160300,189806460,331,331,331,331,0
20231030,160200,189806460,331,331,331,331,0
20231030,160100,189806460,331,331,331,331,0
20231030,160000,189806460,331,331,331,331,0
20231030,155900,189806460,331,331,331,331,0
20231030,155800,189806460,331,331,331,331,0
20231030,155700,189806460,331,331,331,331,0
20231030,155600,189806460,331,331,331,331,0
20231030,155500,189806460,331,331,331,331,0
20231030,155400,189806460,331,331,331,331,0
20231030,155300,189806460,331,331,331,331,0
20231030,155200,189806460,331,331,331,331,0
20231030,155100,189806460,331,331,331,331,0
20231030,155000,189806460,331,331,331,331,0
20231030,154900,189806460,331,331,331,331,0
20231030,154800,189806460,331,331,331,331,0
20231030,154700,189806460,331,331,331,331,0
20231030,154600,189806460,331,331,331,331,0
20231030,154500,189806460,331,331,331,331,0
20231030,154400,189806460,331,331,331,331,0
20231030,154300,189806460,331,331,331,331,0
20231030,154200,189806460,331,331,331,331,0
20231030,154100,189806460,331,331,331,331,0
20231030,154000,189806460,331,331,331,331,0
20231030,153900,189806460,331,331,331,331,10276
20231030,153800,189806460,331,331,331,331,0
20231030,153700,189806460,331,331,331,331,0
20231030,153600,189806460,331,331,331,331,0
20231030,153500,189806460,331,331,331,331,0
20231030,153400,189806460,331,331,331,331,0
20231030,153300,189806460,331,331,331,331,0
20231030,153200,189806460,331,331,331,331,0
20231030,153100,189806460,331,331,331,331,0
20231030,153000,189806460,331,331,331,331,10276
20231030,152900,186405104,331,331,331,331,0
20231030,152800,186405104,331,331,331,331,0
20231030,152700,186405104,331,331,331,331,0
20231030,152600,186405104,331,331,331,331,0
20231030,152500,186405104,331,331,331,331,0
20231030,152400,186405104,331,331,331,331,0
20231030,152300,186405104,331,331,331,331,0
20231030,152200,186405104,331,331,331,331,0
20231030,152100,186405104,331,331,331,331,0
20231030,152000,186405104,331,331,331,331,0
20231030,151900,186405104,331,332,333,331,6100
20231030,151800,184385884,331,331,331,331,0
20231030,151700,184385884,331,331,331,331,0
20231030,151600,184385884,331,331,331,331,50
20231030,151500,184369334,332,332,332,332,0
20231030,151400,184369334,332,332,332,332,80
20231030,151300,184342774,333,333,333,333,0
20231030,151200,184342774,333,333,333,333,0
20231030,151100,184342774,333,332,333,332,94
20231030,151000,184311516,332,332,332,332,51
20231030,150900,184294584,333,333,333,333,0
20231030,150800,184294584,333,333,333,333,0
20231030,150700,184294584,333,331,333,331,5110
20231030,150600,182603068,331,332,332,331,270
20231030,150500,182513677,332,332,332,332,239
20231030,150400,182434329,332,332,332,332,1751
20231030,150300,181852997,332,332,332,332,0
20231030,150200,181852997,332,332,332,332,0
20231030,150100,181852997,332,332,332,332,0
20231030,150000,181852997,332,332,332,332,277
20231030,145900,181761033,331,331,331,331,0
20231030,145800,181761033,331,331,331,331,150
20231030,145700,181711383,332,332,332,331,3029
20231030,145600,180706755,332,332,332,332,150
20231030,145500,180656955,332,332,332,332,300
20231030,145400,180557355,332,332,332,332,3257
20231030,145300,179476031,332,332,332,332,0
20231030,145200,179476031,332,332,332,332,15
20231030,145100,179471051,332,332,332,332,1000
20231030,145000,179139051,331,332,332,331,25
20231030,144900,179130774,332,332,332,332,34
20231030,144800,179119486,332,332,332,332,100
20231030,144700,179086286,332,333,333,332,5981
20231030,144600,177100561,333,333,333,333,20
20231030,144500,177093901,333,333,333,333,1109
20231030,144400,176724604,333,333,333,333,0
20231030,144300,176724604,333,333,333,333,134
20231030,144200,176679982,334,334,334,334,1000
20231030,144100,176345982,333,333,333,333,10
20231030,144000,176342652,333,333,333,333,12
20231030,143900,176338656,333,333,333,333,0
20231030,143800,176338656,333,333,333,333,0
20231030,143700,176338656,333,333,333,333,950
20231030,143600,176022306,334,334,334,334,4
20231030,143500,176020970,334,334,334,334,10
20231030,143400,176017630,333,333,333,333,1000
20231030,143300,175684630,333,333,333,333,0
20231030,143200,175684630,333,334,334,333,709
20231030,143100,175448499,334,334,334,334,5066
20231030,143000,173756455,334,333,334,333,3220
20231030,142900,172683969,334,334,334,334,0
20231030,142800,172683969,334,334,334,334,0
20231030,142700,172683969,334,334,334,334,3394
20231030,142600,171550373,333,333,333,333,1085
20231030,142500,171189068,332,332,332,332,0
20231030,142400,171189068,332,332,332,332,0
20231030,142300,171189068,332,332,332,332,0
20231030,142200,171189068,332,332,332,332,0
20231030,142100,171189068,332,332,332,332,12155
20231030,142000,167153608,332,332,332,332,0
20231030,141900,167153608,332,332,332,332,100
20231030,141800,167120408,332,332,332,332,1110
20231030,141700,166751888,332,332,332,332,0
20231030,141600,166751888,332,332,332,332,0
20231030,141500,166751888,332,332,332,332,10
20231030,141400,166748568,332,331,332,331,668
20231030,141300,166527360,331,331,332,331,5507
20231030,141200,164702043,332,332,332,332,0
20231030,141100,164702043,332,332,332,332,0
20231030,141000,164702043,332,332,332,332,1000
20231030,140900,164370043,332,332,332,332,18
20231030,140800,164364067,332,332,332,332,1000
20231030,140700,164032067,332,332,332,332,0
20231030,140600,164032067,332,332,332,332,2144
20231030,140500,163320259,332,333,333,332,3030
20231030,140400,162314269,333,333,333,333,0
20231030,140300,162314269,333,332,333,332,23
20231030,140200,162306630,333,333,333,333,0
20231030,140100,162306630,333,333,333,333,2453
20231030,140000,161489781,331,333,333,331,3187
20231030,135900,160434073,333,333,333,333,7
20231030,135800,160431742,333,333,333,333,6
20231030,135700,160429744,333,333,333,333,948
20231030,135600,160114060,332,332,332,332,0
20231030,135500,160114060,332,332,332,332,0
20231030,135400,160114060,332,332,332,332,0
20231030,135300,160114060,332,332,332,332,0
20231030,135200,160114060,332,332,332,332,1000
20231030,135100,159782060,332,332,332,331,3037
20231030,135000,158773796,332,332,332,332,0
20231030,134900,158773796,332,332,332,332,70
20231030,134800,158750556,332,332,332,332,0
20231030,134700,158750556,332,332,332,332,370
20231030,134600,158627716,332,332,332,332,0
20231030,134500,158627716,332,332,332,332,0
20231030,134400,158627716,332,332,332,332,1000
20231030,134300,158295716,332,332,332,332,0
20231030,134200,158295716,332,332,332,332,0
20231030,134100,158295716,332,333,333,332,36
20231030,134000,158283763,332,332,332,332,260
20231030,133900,158197443,333,333,333,333,0
20231030,133800,158197443,333,333,333,333,0
20231030,133700,158197443,333,333,333,333,15
20231030,133600,158192448,333,333,333,333,53
20231030,133500,158174799,332,332,332,332,0
20231030,133400,158174799,332,332,332,332,0
20231030,133300,158174799,332,332,332,332,98
20231030,133200,158142263,332,332,332,332,0
20231030,133100,158142263,332,332,332,332,0
20231030,133000,158142263,332,332,332,332,11
20231030,132900,158138611,333,333,333,333,0
20231030,132800,158138611,333,332,333,332,3042
20231030,132700,157128625,332,332,332,332,1319
20231030,132600,156690717,333,333,333,333,723
20231030,132500,156449958,333,333,333,333,0
20231030,132400,156449958,333,333,333,333,0
20231030,132300,156449958,333,333,333,333,0
20231030,132200,156449958,333,333,333,333,30
20231030,132100,156439968,333,333,333,333,35
20231030,132000,156428313,333,333,333,333,8
20231030,131900,156425649,332,332,332,332,1000
20231030,131800,156093649,333,333,333,333,0
20231030,131700,156093649,333,332,333,331,17505
20231030,131600,150298166,333,332,333,332,11848
20231030,131500,146364530,333,333,333,333,458
20231030,131400,146212016,333,333,333,333,3724
20231030,131300,144971924,334,334,334,334,266
20231030,131200,144883080,334,335,335,334,63
20231030,131100,144861988,334,334,334,334,0
20231030,131000,144861988,334,334,334,334,396
20231030,130900,144729724,335,334,335,334,337
20231030,130800,144617164,334,334,334,334,1218
20231030,130700,144210352,334,335,335,334,152
20231030,130600,144159435,335,335,335,335,5411
20231030,130500,142346750,335,335,335,335,0
20231030,130400,142346750,335,335,335,335,0
20231030,130300,142346750,335,335,335,335,37
20231030,130200,142334355,335,335,336,335,61
20231030,130100,142313880,335,334,336,334,7802
20231030,130000,139700210,335,334,335,333,116
20231030,125900,139661520,334,334,334,334,1500
20231030,125800,139160520,334,334,334,334,4
20231030,125700,139159184,334,334,334,334,1255
20231030,125600,138740014,335,334,335,334,712
20231030,125500,138502174,334,334,334,334,130
20231030,125400,138458754,334,335,335,334,5
20231030,125300,138457082,335,334,335,334,653
20231030,125200,138238680,334,334,334,334,105
20231030,125100,138203610,333,334,334,333,33
20231030,125000,138192618,334,334,334,333,123
20231030,124900,138151553,334,334,334,334,10000
20231030,124800,134811553,334,334,334,334,179
20231030,124700,134751767,332,333,333,332,5003
20231030,124600,133085769,333,333,333,333,51
20231030,124500,133068786,332,332,332,332,0
20231030,124400,133068786,332,332,332,332,0
20231030,124300,133068786,332,332,332,332,3000
20231030,124200,132072786,332,332,332,332,0
20231030,124100,132072786,332,332,332,332,1
20231030,124000,132072454,333,333,333,333,4
20231030,123900,132071122,333,333,333,333,21
20231030,123800,132064129,333,333,333,333,0
20231030,123700,132064129,333,333,333,333,0
20231030,123600,132064129,333,332,333,332,2100
20231030,123500,131366829,333,333,333,333,0
20231030,123400,131366829,333,333,333,333,6
20231030,123300,131364831,333,333,333,333,100
20231030,123200,131331531,333,333,333,333,0
20231030,123100,131331531,333,333,333,333,1
20231030,123000,131331198,333,333,333,333,52
20231030,122900,131313882,333,333,333,333,100
20231030,122800,131280582,333,333,333,333,120
20231030,122700,131240622,333,333,333,333,20
20231030,122600,131233962,333,333,333,333,0
20231030,122500,131233962,333,331,333,331,1590
20231030,122400,130707492,333,331,333,331,4146
20231030,122300,129329244,331,331,331,331,0
20231030,122200,129329244,331,331,331,331,0
20231030,122100,129329244,331,331,331,331,807
20231030,122000,129062127,331,331,331,331,27
20231030,121900,129053190,331,331,331,331,5
20231030,121800,129051535,332,332,332,332,1
20231030,121700,129051203,332,332,332,332,10
20231030,121600,129047883,332,332,332,332,0
20231030,121500,129047883,332,332,332,332,24
20231030,121400,129039915,332,332,332,332,2
20231030,121300,129039251,332,332,332,332,2000
20231030,121200,128375251,332,333,333,332,12000
20231030,121100,124381251,333,333,333,333,0
20231030,121000,124381251,333,333,333,333,0
20231030,120900,124381251,333,333,333,333,0
20231030,120800,124381251,333,333,333,333,0
20231030,120700,124381251,333,333,333,333,0
20231030,120600,124381251,333,333,333,333,1482
20231030,120500,123887745,333,332,333,332,3510
20231030,120400,122720915,332,332,332,332,1055
20231030,120300,122370655,332,332,332,332,2011
20231030,120200,121703003,333,333,333,333,33
20231030,120100,121692014,333,333,333,333,66
20231030,120000,121670036,333,333,333,333,5301
20231030,115900,119904803,333,333,333,333,0
20231030,115800,119904803,333,333,333,333,0
20231030,115700,119904803,333,333,333,333,4
20231030,115600,119903471,333,333,333,333,103
20231030,115500,119869172,333,333,333,333,344
20231030,115400,119754620,333,333,333,333,1205
20231030,115300,119353355,332,332,332,332,0
20231030,115200,119353355,332,332,332,332,1001
20231030,115100,119021023,332,332,332,332,907
20231030,115000,118719899,332,332,332,332,3
20231030,114900,118718903,332,332,332,332,4
20231030,114800,118717575,332,332,332,332,2
20231030,114700,118716911,332,332,332,332,0
20231030,114600,118716911,332,332,332,332,152
20231030,114500,118666447,332,332,332,332,10
20231030,114400,118663127,332,332,332,332,365
20231030,114300,118541947,332,332,332,332,71
20231030,114200,118518375,332,332,333,332,601
20231030,114100,118318743,332,332,332,332,1043
20231030,114000,117972467,331,331,331,331,0
20231030,113900,117972467,331,331,331,331,0
20231030,113800,117972467,331,332,332,331,794
20231030,113700,117708871,332,332,332,332,1054
20231030,113600,117358943,332,332,332,332,70
20231030,113500,117335703,332,332,332,332,0
20231030,113400,117335703,332,331,332,331,101
20231030,113300,117302271,331,331,331,331,10
20231030,113200,117298961,332,331,332,331,5002
20231030,113100,115643297,332,332,332,332,1246
20231030,113000,115229625,332,332,332,332,100
20231030,112900,115196425,332,331,332,330,823
20231030,112800,114924377,331,331,331,331,6609
20231030,112700,112736798,332,332,332,332,0
20231030,112600,112736798,332,332,332,331,416
20231030,112500,112599079,332,332,332,332,0
20231030,112400,112599079,332,331,332,331,3
20231030,112300,112598085,332,331,332,331,1313
20231030,112200,112162981,332,332,332,332,303
20231030,112100,112062385,332,332,332,332,1
20231030,112000,112062053,331,331,331,331,0
20231030,111900,112062053,331,332,333,331,13905
20231030,111800,107458896,332,332,332,332,235
20231030,111700,107380876,332,332,332,332,0
20231030,111600,107380876,332,332,332,332,16
20231030,111500,107375564,333,333,333,332,117
20231030,111400,107336704,333,333,333,333,0
20231030,111300,107336704,333,333,333,333,524
20231030,111200,107162212,333,332,333,332,1011
20231030,111100,106826549,333,332,333,332,103
20231030,111000,106792350,332,332,332,332,9237
20231030,110900,103725666,332,332,332,332,53
20231030,110800,103708070,332,332,332,332,50
20231030,110700,103691470,332,332,332,332,6
20231030,110600,103689478,331,332,332,331,1406
20231030,110500,103222786,331,331,331,331,1
20231030,110400,103222455,332,332,332,332,0
20231030,110300,103222455,332,331,332,331,54
20231030,110200,103204577,331,331,331,331,153
20231030,110100,103153934,331,331,331,331,1
20231030,110000,103153603,332,331,332,331,3
20231030,105900,103152608,332,331,332,331,1000
20231030,105800,102821109,329,330,330,329,9335
20231030,105700,99743105,332,332,332,332,1
20231030,105600,99742773,332,332,332,332,3
20231030,105500,99741777,332,331,332,329,16
20231030,105400,99736470,330,331,331,330,3000
20231030,105300,98746165,332,332,332,332,5
20231030,105200,98744505,332,330,332,330,26
20231030,105100,98735886,331,331,331,331,12
20231030,105000,98731914,331,331,331,331,0
20231030,104900,98731914,331,331,331,331,47
20231030,104800,98716357,329,330,330,329,5
20231030,104700,98714711,329,329,329,329,0
20231030,104600,98714711,329,331,332,329,5498
20231030,104500,96892686,331,331,331,331,3456
20231030,104400,95748750,331,330,331,330,7301
20231030,104300,93333920,330,330,330,330,1542
20231030,104200,92825060,330,330,330,330,1168
20231030,104100,92439620,330,330,330,330,10
20231030,104000,92436320,330,330,330,330,1
20231030,103900,92435990,329,329,329,329,2
20231030,103800,92435332,330,330,330,330,55
20231030,103700,92417182,330,330,330,330,441
20231030,103600,92271652,330,329,330,329,200
20231030,103500,92205792,329,329,329,329,0
20231030,103400,92205792,329,329,329,329,0
20231030,103300,92205792,329,329,329,329,300
20231030,103200,92107092,330,329,330,329,1001
20231030,103100,91777762,329,329,329,329,9107
20231030,103000,88781559,329,329,329,329,21
20231030,102900,88774650,329,329,329,329,125
20231030,102800,88733525,329,329,329,329,1046
20231030,102700,88389391,329,329,329,329,1
20231030,102600,88389062,329,329,329,329,1
20231030,102500,88388733,329,329,329,329,12
20231030,102400,88384785,328,328,328,328,460
20231030,102300,88233905,329,329,329,329,0
20231030,102200,88233905,329,329,329,329,2
20231030,102100,88233247,327,327,327,327,3011
20231030,102000,87248650,327,327,327,327,0
20231030,101900,87248650,327,328,328,327,3624
20231030,101800,86063513,329,328,329,328,1255
20231030,101700,85651618,329,328,329,328,1123
20231030,101600,85282551,329,328,329,328,749
20231030,101500,85036770,329,328,329,328,433
20231030,101400,84894745,328,328,328,328,2298
20231030,101300,84141001,328,328,328,328,4670
20231030,101200,82609241,328,328,328,328,1000
20231030,101100,82281241,327,327,327,327,0
20231030,101000,82281241,327,327,327,327,0
20231030,100900,82281241,327,327,327,327,2000
20231030,100800,81627241,328,328,328,328,78
20231030,100700,81601657,328,328,328,328,281
20231030,100600,81509489,329,329,329,329,0
20231030,100500,81509489,329,328,329,328,1199
20231030,100400,81116204,329,329,329,329,2
20231030,100300,81115546,329,329,329,329,1000
20231030,100200,80786546,329,329,329,329,1010
20231030,100100,80454256,329,329,329,329,1024
20231030,100000,80117360,329,329,329,329,306
20231030,095900,80016686,329,329,329,329,102
20231030,095800,79983128,329,329,329,329,237
20231030,095700,79905155,328,328,328,328,0
20231030,095600,79905155,328,328,328,328,10885
20231030,095500,76334875,328,328,328,328,629
20231030,095400,76128563,328,328,328,328,1
20231030,095300,76128235,326,326,326,326,0
20231030,095200,76128235,326,326,326,326,0
20231030,095100,76128235,326,327,327,326,901
20231030,095000,75834058,326,326,326,326,0
20231030,094900,75834058,326,327,327,326,2005
20231030,094800,75180395,327,327,327,327,600
20231030,094700,74984195,327,327,327,327,40
20231030,094600,74971115,327,328,328,327,11115
20231030,094500,71335982,328,328,328,328,2792
20231030,094400,70420206,328,328,328,328,14
20231030,094300,70415614,328,328,328,327,177
20231030,094200,70357722,328,328,328,328,169
20231030,094100,70302290,328,328,328,328,664
20231030,094000,70084498,329,329,329,329,0
20231030,093900,70084498,329,329,329,329,1
20231030,093800,70084169,329,329,329,329,36
20231030,093700,70072325,329,330,330,328,11218
20231030,093600,66391584,329,330,330,329,504
20231030,093500,66225397,330,329,330,329,1254
20231030,093400,65812826,329,329,329,329,1
20231030,093300,65812497,328,329,329,328,140
20231030,093200,65766440,328,329,329,328,11
20231030,093100,65762822,329,329,329,328,40
20231030,093000,65749672,328,329,329,328,300
20231030,092900,65651202,330,330,330,330,297
20231030,092800,65553192,330,330,330,330,90
20231030,092700,65523492,330,330,330,330,19
20231030,092600,65517222,330,330,330,330,1009
20231030,092500,65184252,329,329,330,329,4728
20231030,092400,63625740,329,329,329,329,382
20231030,092300,63500062,331,331,331,331,10156
20231030,092200,60138426,331,330,331,330,15979
20231030,092100,54858325,330,330,330,330,101
20231030,092000,54824995,328,329,329,328,4026
20231030,091900,53501908,329,329,329,329,7
20231030,091800,53499605,328,328,328,328,2209
20231030,091700,52775053,328,326,328,326,35185
20231030,091600,41304736,325,326,326,325,8770
20231030,091500,38454016,326,326,326,326,1168
20231030,091400,38073248,326,326,326,326,1743
20231030,091300,37505030,326,326,326,326,1383
20231030,091200,37054172,326,326,327,325,24628
20231030,091100,29023844,326,327,327,325,10888
20231030,091000,25464056,326,326,326,326,1112
20231030,090900,25101544,326,326,326,325,2612
20231030,090800,24250053,326,328,329,326,13584
20231030,090700,19816439,327,328,328,327,6402
20231030,090600,17721880,328,329,329,328,10063
20231030,090500,14416716,329,330,330,329,3058
20231030,090400,13410312,331,332,332,330,8901
20231030,090300,10471562,332,332,332,332,588
20231030,090200,10276346,332,332,332,332,10
20231030,090100,10273026,332,332,332,331,7230
20231030,090000,7873166,331,331,331,331,23786