KissMeData/003060/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183900,311348870,810,810,810,810,11969
20241031,183800,311348870,810,810,810,810,0
20241031,183700,311348870,810,810,810,810,0
20241031,183600,311348870,810,810,810,810,0
20241031,183500,311348870,810,810,810,810,0
20241031,183400,311348870,810,810,810,810,0
20241031,183300,311348870,810,810,810,810,0
20241031,183200,311348870,810,810,810,810,0
20241031,183100,311348870,810,810,810,810,0
20241031,183000,311348870,810,810,810,810,0
20241031,182900,311348870,810,810,810,810,0
20241031,182800,311348870,810,810,810,810,0
20241031,182700,311348870,810,810,810,810,0
20241031,182600,311348870,810,810,810,810,0
20241031,182500,311348870,810,810,810,810,0
20241031,182400,311348870,810,810,810,810,0
20241031,182300,311348870,810,810,810,810,0
20241031,182200,311348870,810,810,810,810,0
20241031,182100,311348870,810,810,810,810,0
20241031,182000,311348870,810,810,810,810,0
20241031,181900,311348870,810,810,810,810,0
20241031,181800,311348870,810,810,810,810,0
20241031,181700,311348870,810,810,810,810,0
20241031,181600,311348870,810,810,810,810,0
20241031,181500,311348870,810,810,810,810,0
20241031,181400,311348870,810,810,810,810,0
20241031,181300,311348870,810,810,810,810,0
20241031,181200,311348870,810,810,810,810,0
20241031,181100,311348870,810,810,810,810,0
20241031,181000,311348870,810,810,810,810,0
20241031,180900,311348870,810,810,810,810,11969
20241031,180800,311348870,810,810,810,810,0
20241031,180700,311348870,810,810,810,810,0
20241031,180600,311348870,810,810,810,810,0
20241031,180500,311348870,810,810,810,810,0
20241031,180400,311348870,810,810,810,810,0
20241031,180300,311348870,810,810,810,810,0
20241031,180200,311348870,810,810,810,810,0
20241031,180100,311348870,810,810,810,810,0
20241031,180000,311348870,810,810,810,810,0
20241031,175900,311348870,810,810,810,810,0
20241031,175800,311348870,810,810,810,810,0
20241031,175700,311348870,810,810,810,810,0
20241031,175600,311348870,810,810,810,810,0
20241031,175500,311348870,810,810,810,810,0
20241031,175400,311348870,810,810,810,810,0
20241031,175300,311348870,810,810,810,810,0
20241031,175200,311348870,810,810,810,810,0
20241031,175100,311348870,810,810,810,810,0
20241031,175000,311348870,810,810,810,810,0
20241031,174900,311348870,810,810,810,810,0
20241031,174800,311348870,810,810,810,810,0
20241031,174700,311348870,810,810,810,810,0
20241031,174600,311348870,810,810,810,810,0
20241031,174500,311348870,810,810,810,810,0
20241031,174400,311348870,810,810,810,810,0
20241031,174300,311348870,810,810,810,810,0
20241031,174200,311348870,810,810,810,810,0
20241031,174100,311348870,810,810,810,810,0
20241031,174000,311348870,810,810,810,810,0
20241031,173900,311348870,810,810,810,810,11969
20241031,173800,311348870,810,810,810,810,0
20241031,173700,311348870,810,810,810,810,0
20241031,173600,311348870,810,810,810,810,0
20241031,173500,311348870,810,810,810,810,0
20241031,173400,311348870,810,810,810,810,0
20241031,173300,311348870,810,810,810,810,0
20241031,173200,311348870,810,810,810,810,0
20241031,173100,311348870,810,810,810,810,0
20241031,173000,311348870,810,810,810,810,0
20241031,172900,311348870,810,810,810,810,0
20241031,172800,311348870,810,810,810,810,0
20241031,172700,311348870,810,810,810,810,0
20241031,172600,311348870,810,810,810,810,0
20241031,172500,311348870,810,810,810,810,0
20241031,172400,311348870,810,810,810,810,0
20241031,172300,311348870,810,810,810,810,0
20241031,172200,311348870,810,810,810,810,0
20241031,172100,311348870,810,810,810,810,0
20241031,172000,311348870,810,810,810,810,0
20241031,171900,311348870,810,810,810,810,0
20241031,171800,311348870,810,810,810,810,0
20241031,171700,311348870,810,810,810,810,0
20241031,171600,311348870,810,810,810,810,0
20241031,171500,311348870,810,810,810,810,0
20241031,171400,311348870,810,810,810,810,0
20241031,171300,311348870,810,810,810,810,0
20241031,171200,311348870,810,810,810,810,0
20241031,171100,311348870,810,810,810,810,0
20241031,171000,311348870,810,810,810,810,0
20241031,170900,311348870,810,810,810,810,11969
20241031,170800,311348870,810,810,810,810,0
20241031,170700,311348870,810,810,810,810,0
20241031,170600,311348870,810,810,810,810,0
20241031,170500,311348870,810,810,810,810,0
20241031,170400,311348870,810,810,810,810,0
20241031,170300,311348870,810,810,810,810,0
20241031,170200,311348870,810,810,810,810,0
20241031,170100,311348870,810,810,810,810,0
20241031,170000,311348870,810,810,810,810,0
20241031,165900,311348870,810,810,810,810,0
20241031,165800,311348870,810,810,810,810,0
20241031,165700,311348870,810,810,810,810,0
20241031,165600,311348870,810,810,810,810,0
20241031,165500,311348870,810,810,810,810,0
20241031,165400,311348870,810,810,810,810,0
20241031,165300,311348870,810,810,810,810,0
20241031,165200,311348870,810,810,810,810,0
20241031,165100,311348870,810,810,810,810,0
20241031,165000,311348870,810,810,810,810,0
20241031,164900,311348870,810,810,810,810,0
20241031,164800,311348870,810,810,810,810,0
20241031,164700,311348870,810,810,810,810,0
20241031,164600,311348870,810,810,810,810,0
20241031,164500,311348870,810,810,810,810,0
20241031,164400,311348870,810,810,810,810,0
20241031,164300,311348870,810,810,810,810,0
20241031,164200,311348870,810,810,810,810,0
20241031,164100,311348870,810,810,810,810,0
20241031,164000,311348870,810,810,810,810,0
20241031,163900,311348870,810,810,810,810,11969
20241031,163800,311348870,810,810,810,810,0
20241031,163700,311348870,810,810,810,810,0
20241031,163600,311348870,810,810,810,810,0
20241031,163500,311348870,810,810,810,810,0
20241031,163400,311348870,810,810,810,810,0
20241031,163300,311348870,810,810,810,810,0
20241031,163200,311348870,810,810,810,810,0
20241031,163100,311348870,810,810,810,810,0
20241031,163000,311348870,810,810,810,810,0
20241031,162900,311348870,810,810,810,810,0
20241031,162800,311348870,810,810,810,810,0
20241031,162700,311348870,810,810,810,810,0
20241031,162600,311348870,810,810,810,810,0
20241031,162500,311348870,810,810,810,810,0
20241031,162400,311348870,810,810,810,810,0
20241031,162300,311348870,810,810,810,810,0
20241031,162200,311348870,810,810,810,810,0
20241031,162100,311348870,810,810,810,810,0
20241031,162000,311348870,810,810,810,810,0
20241031,161900,311348870,810,810,810,810,0
20241031,161800,311348870,810,810,810,810,0
20241031,161700,311348870,810,810,810,810,0
20241031,161600,311348870,810,810,810,810,0
20241031,161500,311348870,810,810,810,810,0
20241031,161400,311348870,810,810,810,810,0
20241031,161300,311348870,810,810,810,810,0
20241031,161200,311348870,810,810,810,810,0
20241031,161100,311348870,810,810,810,810,0
20241031,161000,311348870,810,810,810,810,0
20241031,160900,311348870,810,810,810,810,11969
20241031,160800,311348870,810,810,810,810,0
20241031,160700,311348870,810,810,810,810,0
20241031,160600,311348870,810,810,810,810,0
20241031,160500,311348870,810,810,810,810,0
20241031,160400,311348870,810,810,810,810,0
20241031,160300,311348870,810,810,810,810,0
20241031,160200,311348870,810,810,810,810,0
20241031,160100,311348870,810,810,810,810,0
20241031,160000,311348870,810,810,810,810,0
20241031,155900,311348870,810,810,810,810,0
20241031,155800,311348870,810,810,810,810,0
20241031,155700,311348870,810,810,810,810,0
20241031,155600,311348870,810,810,810,810,0
20241031,155500,311348870,810,810,810,810,0
20241031,155400,311348870,810,810,810,810,0
20241031,155300,311348870,810,810,810,810,0
20241031,155200,311348870,810,810,810,810,0
20241031,155100,311348870,810,810,810,810,0
20241031,155000,311348870,810,810,810,810,0
20241031,154900,311348870,810,810,810,810,0
20241031,154800,311348870,810,810,810,810,0
20241031,154700,311348870,810,810,810,810,0
20241031,154600,311348870,810,810,810,810,0
20241031,154500,311348870,810,810,810,810,0
20241031,154400,311348870,810,810,810,810,0
20241031,154300,311348870,810,810,810,810,0
20241031,154200,311348870,810,810,810,810,0
20241031,154100,311348870,810,810,810,810,0
20241031,154000,311348870,810,810,810,810,0
20241031,153900,311348870,810,810,810,810,11969
20241031,153800,311348870,810,810,810,810,0
20241031,153700,311348870,810,810,810,810,0
20241031,153600,311348870,810,810,810,810,0
20241031,153500,311348870,810,810,810,810,0
20241031,153400,311348870,810,810,810,810,0
20241031,153300,311348870,810,810,810,810,0
20241031,153200,311348870,810,810,810,810,0
20241031,153100,311348870,810,810,810,810,0
20241031,153000,311348870,810,810,810,810,11969
20241031,152900,301653980,810,810,810,810,0
20241031,152800,301653980,810,810,810,810,0
20241031,152700,301653980,810,810,810,810,0
20241031,152600,301653980,810,810,810,810,0
20241031,152500,301653980,810,810,810,810,0
20241031,152400,301653980,810,810,810,810,0
20241031,152300,301653980,810,810,810,810,0
20241031,152200,301653980,810,810,810,810,0
20241031,152100,301653980,810,810,810,810,0
20241031,152000,301653980,810,810,810,810,0
20241031,151900,301653980,810,814,814,809,8649
20241031,151800,294649461,814,814,814,814,1
20241031,151700,294648647,814,812,814,812,19
20241031,151600,294633199,814,814,814,814,18
20241031,151500,294618547,811,814,814,811,5508
20241031,151400,290151029,814,814,814,811,1138
20241031,151300,289227977,812,814,814,812,5000
20241031,151200,285167793,814,814,814,814,0
20241031,151100,285167793,814,814,814,814,5000
20241031,151000,281097793,813,814,814,813,998
20241031,150900,280286403,813,813,813,813,1133
20241031,150800,279365274,814,816,816,814,2736
20241031,150700,277138163,816,814,816,814,771
20241031,150600,276510567,816,816,816,816,0
20241031,150500,276510567,816,813,816,813,21
20241031,150400,276493464,816,816,816,816,0
20241031,150300,276493464,816,816,816,816,2
20241031,150200,276491832,813,816,816,813,5
20241031,150100,276487764,813,816,816,813,9426
20241031,150000,268820967,816,816,816,816,0
20241031,145900,268820967,816,816,816,816,486
20241031,145800,268424391,814,814,814,814,107
20241031,145700,268337293,816,816,816,816,111
20241031,145600,268246717,816,816,816,816,407
20241031,145500,267914605,816,816,816,816,0
20241031,145400,267914605,816,816,816,816,380
20241031,145300,267604525,816,816,816,816,0
20241031,145200,267604525,816,816,816,816,429
20241031,145100,267254461,816,816,816,816,2
20241031,145000,267252829,816,813,816,813,502
20241031,144900,266844697,813,814,814,813,5000
20241031,144800,262779603,816,813,816,812,1031
20241031,144700,261941939,817,817,817,817,0
20241031,144600,261941939,817,817,817,817,0
20241031,144500,261941939,817,817,817,817,51
20241031,144400,261900272,812,819,819,812,10200
20241031,144300,253602796,820,820,820,820,0
20241031,144200,253602796,820,820,820,820,100
20241031,144100,253520796,821,821,821,821,0
20241031,144000,253520796,821,821,821,821,4
20241031,143900,253517512,820,820,820,820,100
20241031,143800,253435512,822,822,822,822,0
20241031,143700,253435512,822,822,822,822,30
20241031,143600,253410852,822,822,822,822,0
20241031,143500,253410852,822,821,822,821,511
20241031,143400,252991089,821,821,821,821,0
20241031,143300,252991089,821,822,822,821,2
20241031,143200,252989446,822,821,822,821,21
20241031,143100,252972185,823,820,823,820,171
20241031,143000,252831962,820,820,820,820,50
20241031,142900,252790962,819,819,819,819,0
20241031,142800,252790962,819,819,819,819,0
20241031,142700,252790962,819,819,819,819,0
20241031,142600,252790962,819,819,819,819,0
20241031,142500,252790962,819,819,819,819,100
20241031,142400,252709062,819,819,819,819,17
20241031,142300,252695139,822,822,822,822,4775
20241031,142200,248770089,822,821,822,821,100
20241031,142100,248687967,820,820,820,820,511
20241031,142000,248268947,820,820,820,820,1
20241031,141900,248268127,813,821,821,813,5070
20241031,141800,244136090,822,822,822,822,1
20241031,141700,244135268,816,817,817,816,1500
20241031,141600,242910914,821,821,821,821,44
20241031,141500,242874790,820,820,820,820,0
20241031,141400,242874790,820,821,821,820,531
20241031,141300,242439369,820,820,820,820,15
20241031,141200,242427069,822,822,822,822,0
20241031,141100,242427069,822,822,822,822,0
20241031,141000,242427069,822,819,822,819,61
20241031,140900,242377107,819,816,819,816,24
20241031,140800,242357460,816,816,816,816,0
20241031,140700,242357460,816,816,816,816,100
20241031,140600,242275860,819,819,819,819,50
20241031,140500,242234910,819,819,819,819,0
20241031,140400,242234910,819,818,819,816,509
20241031,140300,241819304,818,819,819,818,301
20241031,140200,241573085,819,819,819,819,196
20241031,140100,241412561,819,819,819,819,565
20241031,140000,240949826,820,820,820,820,262
20241031,135900,240734986,819,819,819,819,0
20241031,135800,240734986,819,819,819,819,222
20241031,135700,240553168,820,820,820,820,0
20241031,135600,240553168,820,820,820,820,1
20241031,135500,240552348,820,820,820,820,8
20241031,135400,240545788,820,820,820,820,21
20241031,135300,240528568,820,820,820,820,0
20241031,135200,240528568,820,820,820,820,1
20241031,135100,240527748,820,820,820,820,0
20241031,135000,240527748,820,820,820,820,4
20241031,134900,240524468,819,819,819,819,0
20241031,134800,240524468,819,819,819,819,0
20241031,134700,240524468,819,819,819,819,0
20241031,134600,240524468,819,819,819,819,6650
20241031,134500,235078118,819,819,819,819,4
20241031,134400,235074842,819,819,819,819,0
20241031,134300,235074842,819,819,819,819,0
20241031,134200,235074842,819,819,819,819,1
20241031,134100,235074023,820,821,821,820,3379
20241031,134000,232303218,822,822,822,822,21
20241031,133900,232285956,824,824,824,824,6
20241031,133800,232281012,824,824,824,824,76
20241031,133700,232218388,824,824,824,824,0
20241031,133600,232218388,824,824,824,824,324
20241031,133500,231951412,824,824,824,824,0
20241031,133400,231951412,824,824,824,824,1
20241031,133300,231950588,822,822,822,822,0
20241031,133200,231950588,822,822,822,822,0
20241031,133100,231950588,822,822,822,822,1000
20241031,133000,231128588,825,825,825,825,100
20241031,132900,231046088,825,825,825,825,0
20241031,132800,231046088,825,825,825,825,0
20241031,132700,231046088,825,821,825,821,10002
20241031,132600,222800132,821,821,821,821,0
20241031,132500,222800132,821,821,821,821,0
20241031,132400,222800132,821,817,821,817,20041
20241031,132300,206352568,818,818,818,818,1
20241031,132200,206351750,817,818,818,817,292
20241031,132100,206113156,818,818,818,818,140
20241031,132000,205998636,818,818,818,818,4
20241031,131900,205995364,818,818,818,818,6730
20241031,131800,200490224,818,818,818,818,0
20241031,131700,200490224,818,818,818,818,0
20241031,131600,200490224,818,818,818,818,0
20241031,131500,200490224,818,818,818,818,1
20241031,131400,200489406,818,818,818,818,275
20241031,131300,200264456,818,818,818,818,0
20241031,131200,200264456,818,818,818,818,325
20241031,131100,199998606,818,818,818,818,21
20241031,131000,199981428,817,817,817,817,279
20241031,130900,199753485,817,817,817,817,2650
20241031,130800,197588435,817,818,818,817,194
20241031,130700,197429933,819,819,819,819,0
20241031,130600,197429933,819,819,819,819,98
20241031,130500,197349671,815,815,815,815,0
20241031,130400,197349671,815,815,815,815,0
20241031,130300,197349671,815,815,815,815,0
20241031,130200,197349671,815,816,816,815,5000
20241031,130100,193273889,820,820,820,820,0
20241031,130000,193273889,820,818,820,818,430
20241031,125900,192921389,818,818,818,818,0
20241031,125800,192921389,818,818,818,818,50
20241031,125700,192880489,820,820,820,820,0
20241031,125600,192880489,820,820,820,820,0
20241031,125500,192880489,820,820,820,820,0
20241031,125400,192880489,820,820,820,820,351
20241031,125300,192592669,821,819,821,815,66591
20241031,125200,138302679,820,820,821,820,68
20241031,125100,138246915,820,820,820,820,96
20241031,125000,138168195,820,820,820,820,0
20241031,124900,138168195,820,821,821,820,19
20241031,124800,138152609,821,821,821,821,91
20241031,124700,138077898,821,821,821,821,4
20241031,124600,138074614,821,820,821,820,14
20241031,124500,138063132,821,822,822,821,10
20241031,124400,138054917,820,820,820,820,12
20241031,124300,138045077,820,820,820,820,30
20241031,124200,138020477,820,819,820,819,1588
20241031,124100,136719386,818,818,818,818,0
20241031,124000,136719386,818,819,819,818,2002
20241031,123900,135081748,819,818,819,818,1065
20241031,123800,134210576,818,818,818,817,3002
20241031,123700,131756223,815,816,816,815,500
20241031,123600,131348721,815,817,817,815,2762
20241031,123500,129096007,818,818,818,818,230
20241031,123400,128907867,817,817,817,817,500
20241031,123300,128499367,817,817,817,817,10
20241031,123200,128491197,817,817,817,817,0
20241031,123100,128491197,817,817,817,817,725
20241031,123000,127898872,814,814,814,814,0
20241031,122900,127898872,814,816,816,814,3088
20241031,122800,125384040,817,817,817,817,0
20241031,122700,125384040,817,817,817,817,0
20241031,122600,125384040,817,817,817,817,5
20241031,122500,125379955,817,817,817,817,100
20241031,122400,125298255,817,817,817,817,8
20241031,122300,125291719,817,817,817,817,60
20241031,122200,125242699,814,814,814,814,3
20241031,122100,125240257,814,816,816,814,2000
20241031,122000,123612035,817,817,817,817,41
20241031,121900,123578538,817,817,817,817,61
20241031,121800,123528701,819,819,819,819,0
20241031,121700,123528701,819,819,819,819,0
20241031,121600,123528701,819,819,819,819,0
20241031,121500,123528701,819,819,819,819,599
20241031,121400,123038120,818,818,818,818,180
20241031,121300,122890880,818,818,818,818,0
20241031,121200,122890880,818,818,818,818,120
20241031,121100,122792720,814,814,814,814,1000
20241031,121000,121978720,814,814,814,814,0
20241031,120900,121978720,814,814,814,814,0
20241031,120800,121978720,814,814,814,814,0
20241031,120700,121978720,814,815,815,814,401
20241031,120600,121651906,813,813,813,813,0
20241031,120500,121651906,813,813,813,813,0
20241031,120400,121651906,813,813,813,813,0
20241031,120300,121651906,813,814,814,813,5000
20241031,120200,117586071,818,818,818,818,1
20241031,120100,117585253,818,818,818,818,0
20241031,120000,117585253,818,818,818,818,0
20241031,115900,117585253,818,818,818,818,0
20241031,115800,117585253,818,815,818,815,17
20241031,115700,117571356,815,814,818,814,4
20241031,115600,117568091,814,814,814,814,2
20241031,115500,117566463,818,818,818,818,12
20241031,115400,117556647,818,818,818,818,34
20241031,115300,117528835,813,813,813,813,0
20241031,115200,117528835,813,813,813,813,0
20241031,115100,117528835,813,813,813,813,0
20241031,115000,117528835,813,813,813,813,0
20241031,114900,117528835,813,813,813,813,0
20241031,114800,117528835,813,818,818,813,10100
20241031,114700,109317031,818,818,818,818,1
20241031,114600,109316213,818,814,818,811,459
20241031,114500,108943138,813,813,813,813,0
20241031,114400,108943138,813,818,818,813,2
20241031,114300,108941507,818,818,818,818,12
20241031,114200,108931691,818,818,818,818,217
20241031,114100,108754185,819,817,819,817,4
20241031,114000,108750911,813,817,817,813,11666
20241031,113900,99237374,817,817,817,817,0
20241031,113800,99237374,817,817,817,817,0
20241031,113700,99237374,817,817,817,817,0
20241031,113600,99237374,817,817,817,817,0
20241031,113500,99237374,817,817,817,817,0
20241031,113400,99237374,817,817,817,817,1
20241031,113300,99236557,817,815,817,815,3000
20241031,113200,96789520,815,815,815,815,0
20241031,113100,96789520,815,815,815,815,4
20241031,113000,96786260,814,814,814,814,0
20241031,112900,96786260,814,814,814,814,0
20241031,112800,96786260,814,814,814,814,3131
20241031,112700,94237626,815,815,815,815,165
20241031,112600,94103151,815,815,815,815,5
20241031,112500,94099076,814,814,814,814,150
20241031,112400,93976976,814,814,814,814,0
20241031,112300,93976976,814,814,814,814,0
20241031,112200,93976976,814,814,814,814,735
20241031,112100,93378686,814,813,814,813,950
20241031,112000,92606186,814,814,814,813,3899
20241031,111900,89432700,814,814,814,814,224
20241031,111800,89250364,814,814,814,813,2044
20241031,111700,87587212,814,814,814,814,0
20241031,111600,87587212,814,814,814,814,330
20241031,111500,87318592,814,814,814,814,8
20241031,111400,87312080,814,814,814,814,0
20241031,111300,87312080,814,814,814,814,100
20241031,111200,87230680,814,814,814,814,0
20241031,111100,87230680,814,814,814,814,15
20241031,111000,87218470,814,814,814,814,0
20241031,110900,87218470,814,811,814,811,971
20241031,110800,86428928,814,814,814,814,4
20241031,110700,86425672,811,811,811,811,0
20241031,110600,86425672,811,811,811,811,0
20241031,110500,86425672,811,813,813,811,3000
20241031,110400,83992464,813,813,813,813,428
20241031,110300,83644500,813,811,813,811,1286
20241031,110200,82600296,810,810,810,810,0
20241031,110100,82600296,810,810,810,810,0
20241031,110000,82600296,810,810,810,810,0
20241031,105900,82600296,810,811,811,810,3265
20241031,105800,79952686,810,811,811,810,1000
20241031,105700,79142186,811,811,811,811,362
20241031,105600,78848604,811,811,811,810,7253
20241031,105500,72970735,811,813,813,811,105
20241031,105400,72885531,813,813,813,813,16
20241031,105300,72872523,813,813,813,813,7
20241031,105200,72866832,813,813,813,813,82
20241031,105100,72800166,813,813,813,813,0
20241031,105000,72800166,813,813,813,813,0
20241031,104900,72800166,813,814,814,813,3
20241031,104800,72797726,813,813,813,813,1
20241031,104700,72796913,811,811,811,811,0
20241031,104600,72796913,811,813,813,811,648
20241031,104500,72271373,814,814,814,814,863
20241031,104400,71568891,814,814,814,814,0
20241031,104300,71568891,814,814,814,814,0
20241031,104200,71568891,814,815,815,814,2
20241031,104100,71567262,815,812,815,812,1137
20241031,104000,70641018,813,813,813,813,124
20241031,103900,70540206,813,813,813,813,0
20241031,103800,70540206,813,813,813,813,1000
20241031,103700,69727206,814,814,814,814,3
20241031,103600,69724764,815,815,815,815,16
20241031,103500,69711724,815,815,815,815,0
20241031,103400,69711724,815,815,815,815,735
20241031,103300,69112699,815,815,815,815,2224
20241031,103200,67300139,815,815,815,815,4
20241031,103100,67296879,813,813,813,813,6601
20241031,103000,61930266,813,813,813,813,0
20241031,102900,61930266,813,813,813,813,0
20241031,102800,61930266,813,813,813,813,0
20241031,102700,61930266,813,813,813,813,0
20241031,102600,61930266,813,813,813,813,1
20241031,102500,61929453,813,813,813,813,0
20241031,102400,61929453,813,813,813,813,0
20241031,102300,61929453,813,813,813,813,0
20241031,102200,61929453,813,813,813,813,0
20241031,102100,61929453,813,813,813,813,0
20241031,102000,61929453,813,813,813,813,4
20241031,101900,61926201,810,810,810,810,33
20241031,101800,61899471,810,811,811,810,2796
20241031,101700,59634663,812,810,813,810,3879
20241031,101600,56488433,813,811,813,811,542
20241031,101500,56048869,814,814,814,814,4
20241031,101400,56045613,810,815,815,810,4800
20241031,101300,52153956,815,815,815,815,0
20241031,101200,52153956,815,815,815,815,0
20241031,101100,52153956,815,812,815,810,3108
20241031,101000,49636224,815,815,815,815,0
20241031,100900,49636224,815,815,815,815,11
20241031,100800,49627259,815,815,815,815,412
20241031,100700,49291479,815,814,815,814,23
20241031,100600,49272753,815,815,815,815,0
20241031,100500,49272753,815,815,815,815,100
20241031,100400,49191253,815,815,815,815,1
20241031,100300,49190438,814,815,815,814,3
20241031,100200,49187995,815,815,815,815,52
20241031,100100,49145615,811,811,811,811,0
20241031,100000,49145615,811,815,815,811,5001
20241031,095900,45089412,814,814,814,814,83
20241031,095800,45021850,815,815,815,815,100
20241031,095700,44940350,815,815,816,815,3
20241031,095600,44937904,815,815,815,815,3
20241031,095500,44935459,815,815,815,815,6
20241031,095400,44930569,816,813,816,813,52
20241031,095300,44888279,813,813,813,813,4
20241031,095200,44885027,813,813,813,813,0
20241031,095100,44885027,813,813,813,813,40
20241031,095000,44852507,814,814,814,814,20
20241031,094900,44836227,814,814,814,814,334
20241031,094800,44564351,813,813,813,813,0
20241031,094700,44564351,813,813,813,813,4958
20241031,094600,40533497,812,812,812,812,42
20241031,094500,40499393,811,811,811,811,19
20241031,094400,40483984,811,811,811,811,0
20241031,094300,40483984,811,811,811,811,50
20241031,094200,40443434,814,814,814,814,100
20241031,094100,40362034,815,815,815,815,4
20241031,094000,40358774,816,815,816,815,16
20241031,093900,40345723,816,816,816,816,13
20241031,093800,40335115,814,816,816,814,7
20241031,093700,40329413,815,815,815,815,4
20241031,093600,40326153,813,813,813,813,5
20241031,093500,40322088,814,814,814,814,10
20241031,093400,40313948,815,812,816,812,17
20241031,093300,40300122,808,815,816,808,3293
20241031,093200,37637941,816,815,816,815,24
20241031,093100,37618363,815,815,815,815,0
20241031,093000,37618363,815,815,815,815,1
20241031,092900,37617548,815,815,815,815,4
20241031,092800,37614288,810,810,810,810,0
20241031,092700,37614288,810,810,810,810,1
20241031,092600,37613478,808,815,815,808,5200
20241031,092500,33406181,815,815,815,815,1
20241031,092400,33405366,813,813,813,813,47
20241031,092300,33367155,812,812,812,812,193
20241031,092200,33210439,810,811,811,810,500
20241031,092100,32805434,809,809,809,809,0
20241031,092000,32805434,809,809,809,809,0
20241031,091900,32805434,809,809,809,809,1
20241031,091800,32804625,809,808,809,808,1824
20241031,091700,31330825,808,808,808,808,1
20241031,091600,31330017,808,807,809,807,3023
20241031,091500,28884434,807,808,808,807,7779
20241031,091400,22606753,807,811,811,807,6997
20241031,091300,16945209,811,811,811,811,81
20241031,091200,16879518,810,811,811,810,294
20241031,091100,16641374,811,811,811,811,223
20241031,091000,16460521,811,811,811,810,1983
20241031,090900,14852777,818,818,818,818,0
20241031,090800,14852777,818,818,818,818,1223
20241031,090700,13852363,818,810,818,810,6698
20241031,090600,8426254,810,818,818,810,2001
20241031,090500,6805409,811,811,811,811,201
20241031,090400,6642398,810,816,816,810,3437
20241031,090300,3854460,816,816,816,816,0
20241031,090200,3854460,816,816,816,815,632
20241031,090100,3339112,815,815,815,814,669
20241031,090000,2793994,815,815,822,815,3423