KissMeData/038620/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192100,359084464,812,812,812,812,5044
20231030,192000,359084464,812,812,812,812,0
20231030,191900,359084464,812,812,812,812,0
20231030,191800,359084464,812,812,812,812,0
20231030,191700,359084464,812,812,812,812,0
20231030,191600,359084464,812,812,812,812,0
20231030,191500,359084464,812,812,812,812,0
20231030,191400,359084464,812,812,812,812,0
20231030,191300,359084464,812,812,812,812,0
20231030,191200,359084464,812,812,812,812,0
20231030,191100,359084464,812,812,812,812,0
20231030,191000,359084464,812,812,812,812,0
20231030,190900,359084464,812,812,812,812,0
20231030,190800,359084464,812,812,812,812,0
20231030,190700,359084464,812,812,812,812,0
20231030,190600,359084464,812,812,812,812,0
20231030,190500,359084464,812,812,812,812,0
20231030,190400,359084464,812,812,812,812,0
20231030,190300,359084464,812,812,812,812,0
20231030,190200,359084464,812,812,812,812,0
20231030,190100,359084464,812,812,812,812,0
20231030,190000,359084464,812,812,812,812,0
20231030,185900,359084464,812,812,812,812,0
20231030,185800,359084464,812,812,812,812,0
20231030,185700,359084464,812,812,812,812,0
20231030,185600,359084464,812,812,812,812,0
20231030,185500,359084464,812,812,812,812,0
20231030,185400,359084464,812,812,812,812,0
20231030,185300,359084464,812,812,812,812,0
20231030,185200,359084464,812,812,812,812,0
20231030,185100,359084464,812,812,812,812,5044
20231030,185000,359084464,812,812,812,812,0
20231030,184900,359084464,812,812,812,812,0
20231030,184800,359084464,812,812,812,812,0
20231030,184700,359084464,812,812,812,812,0
20231030,184600,359084464,812,812,812,812,0
20231030,184500,359084464,812,812,812,812,0
20231030,184400,359084464,812,812,812,812,0
20231030,184300,359084464,812,812,812,812,0
20231030,184200,359084464,812,812,812,812,0
20231030,184100,359084464,812,812,812,812,0
20231030,184000,359084464,812,812,812,812,0
20231030,183900,359084464,812,812,812,812,0
20231030,183800,359084464,812,812,812,812,0
20231030,183700,359084464,812,812,812,812,0
20231030,183600,359084464,812,812,812,812,0
20231030,183500,359084464,812,812,812,812,0
20231030,183400,359084464,812,812,812,812,0
20231030,183300,359084464,812,812,812,812,0
20231030,183200,359084464,812,812,812,812,0
20231030,183100,359084464,812,812,812,812,0
20231030,183000,359084464,812,812,812,812,0
20231030,182900,359084464,812,812,812,812,0
20231030,182800,359084464,812,812,812,812,0
20231030,182700,359084464,812,812,812,812,0
20231030,182600,359084464,812,812,812,812,0
20231030,182500,359084464,812,812,812,812,0
20231030,182400,359084464,812,812,812,812,0
20231030,182300,359084464,812,812,812,812,0
20231030,182200,359084464,812,812,812,812,0
20231030,182100,359084464,812,812,812,812,5044
20231030,182000,359084464,812,812,812,812,0
20231030,181900,359084464,812,812,812,812,0
20231030,181800,359084464,812,812,812,812,0
20231030,181700,359084464,812,812,812,812,0
20231030,181600,359084464,812,812,812,812,0
20231030,181500,359084464,812,812,812,812,0
20231030,181400,359084464,812,812,812,812,0
20231030,181300,359084464,812,812,812,812,0
20231030,181200,359084464,812,812,812,812,0
20231030,181100,359084464,812,812,812,812,0
20231030,181000,359084464,812,812,812,812,0
20231030,180900,359084464,812,812,812,812,0
20231030,180800,359084464,812,812,812,812,0
20231030,180700,359084464,812,812,812,812,0
20231030,180600,359084464,812,812,812,812,0
20231030,180500,359084464,812,812,812,812,0
20231030,180400,359084464,812,812,812,812,0
20231030,180300,359084464,812,812,812,812,0
20231030,180200,359084464,812,812,812,812,0
20231030,180100,359084464,812,812,812,812,0
20231030,180000,359084464,812,812,812,812,0
20231030,175900,359084464,812,812,812,812,0
20231030,175800,359084464,812,812,812,812,0
20231030,175700,359084464,812,812,812,812,0
20231030,175600,359084464,812,812,812,812,0
20231030,175500,359084464,812,812,812,812,0
20231030,175400,359084464,812,812,812,812,0
20231030,175300,359084464,812,812,812,812,0
20231030,175200,359084464,812,812,812,812,0
20231030,175100,359084464,812,812,812,812,5044
20231030,175000,359084464,812,812,812,812,0
20231030,174900,359084464,812,812,812,812,0
20231030,174800,359084464,812,812,812,812,0
20231030,174700,359084464,812,812,812,812,0
20231030,174600,359084464,812,812,812,812,0
20231030,174500,359084464,812,812,812,812,0
20231030,174400,359084464,812,812,812,812,0
20231030,174300,359084464,812,812,812,812,0
20231030,174200,359084464,812,812,812,812,0
20231030,174100,359084464,812,812,812,812,0
20231030,174000,359084464,812,812,812,812,0
20231030,173900,359084464,812,812,812,812,0
20231030,173800,359084464,812,812,812,812,0
20231030,173700,359084464,812,812,812,812,0
20231030,173600,359084464,812,812,812,812,0
20231030,173500,359084464,812,812,812,812,0
20231030,173400,359084464,812,812,812,812,0
20231030,173300,359084464,812,812,812,812,0
20231030,173200,359084464,812,812,812,812,0
20231030,173100,359084464,812,812,812,812,0
20231030,173000,359084464,812,812,812,812,0
20231030,172900,359084464,812,812,812,812,0
20231030,172800,359084464,812,812,812,812,0
20231030,172700,359084464,812,812,812,812,0
20231030,172600,359084464,812,812,812,812,0
20231030,172500,359084464,812,812,812,812,0
20231030,172400,359084464,812,812,812,812,0
20231030,172300,359084464,812,812,812,812,0
20231030,172200,359084464,812,812,812,812,0
20231030,172100,359084464,812,812,812,812,5044
20231030,172000,359084464,812,812,812,812,0
20231030,171900,359084464,812,812,812,812,0
20231030,171800,359084464,812,812,812,812,0
20231030,171700,359084464,812,812,812,812,0
20231030,171600,359084464,812,812,812,812,0
20231030,171500,359084464,812,812,812,812,0
20231030,171400,359084464,812,812,812,812,0
20231030,171300,359084464,812,812,812,812,0
20231030,171200,359084464,812,812,812,812,0
20231030,171100,359084464,812,812,812,812,0
20231030,171000,359084464,812,812,812,812,0
20231030,170900,359084464,812,812,812,812,0
20231030,170800,359084464,812,812,812,812,0
20231030,170700,359084464,812,812,812,812,0
20231030,170600,359084464,812,812,812,812,0
20231030,170500,359084464,812,812,812,812,0
20231030,170400,359084464,812,812,812,812,0
20231030,170300,359084464,812,812,812,812,0
20231030,170200,359084464,812,812,812,812,0
20231030,170100,359084464,812,812,812,812,0
20231030,170000,359084464,812,812,812,812,0
20231030,165900,359084464,812,812,812,812,0
20231030,165800,359084464,812,812,812,812,0
20231030,165700,359084464,812,812,812,812,0
20231030,165600,359084464,812,812,812,812,0
20231030,165500,359084464,812,812,812,812,0
20231030,165400,359084464,812,812,812,812,0
20231030,165300,359084464,812,812,812,812,0
20231030,165200,359084464,812,812,812,812,0
20231030,165100,359084464,812,812,812,812,5044
20231030,165000,359084464,812,812,812,812,0
20231030,164900,359084464,812,812,812,812,0
20231030,164800,359084464,812,812,812,812,0
20231030,164700,359084464,812,812,812,812,0
20231030,164600,359084464,812,812,812,812,0
20231030,164500,359084464,812,812,812,812,0
20231030,164400,359084464,812,812,812,812,0
20231030,164300,359084464,812,812,812,812,0
20231030,164200,359084464,812,812,812,812,0
20231030,164100,359084464,812,812,812,812,0
20231030,164000,359084464,812,812,812,812,0
20231030,163900,359084464,812,812,812,812,0
20231030,163800,359084464,812,812,812,812,0
20231030,163700,359084464,812,812,812,812,0
20231030,163600,359084464,812,812,812,812,0
20231030,163500,359084464,812,812,812,812,0
20231030,163400,359084464,812,812,812,812,0
20231030,163300,359084464,812,812,812,812,0
20231030,163200,359084464,812,812,812,812,0
20231030,163100,359084464,812,812,812,812,0
20231030,163000,359084464,812,812,812,812,0
20231030,162900,359084464,812,812,812,812,0
20231030,162800,359084464,812,812,812,812,0
20231030,162700,359084464,812,812,812,812,0
20231030,162600,359084464,812,812,812,812,0
20231030,162500,359084464,812,812,812,812,0
20231030,162400,359084464,812,812,812,812,0
20231030,162300,359084464,812,812,812,812,0
20231030,162200,359084464,812,812,812,812,0
20231030,162100,359084464,812,812,812,812,5044
20231030,162000,359084464,812,812,812,812,0
20231030,161900,359084464,812,812,812,812,0
20231030,161800,359084464,812,812,812,812,0
20231030,161700,359084464,812,812,812,812,0
20231030,161600,359084464,812,812,812,812,0
20231030,161500,359084464,812,812,812,812,0
20231030,161400,359084464,812,812,812,812,0
20231030,161300,359084464,812,812,812,812,0
20231030,161200,359084464,812,812,812,812,0
20231030,161100,359084464,812,812,812,812,0
20231030,161000,359084464,812,812,812,812,0
20231030,160900,359084464,812,812,812,812,0
20231030,160800,359084464,812,812,812,812,0
20231030,160700,359084464,812,812,812,812,0
20231030,160600,359084464,812,812,812,812,0
20231030,160500,359084464,812,812,812,812,0
20231030,160400,359084464,812,812,812,812,0
20231030,160300,359084464,812,812,812,812,0
20231030,160200,359084464,812,812,812,812,0
20231030,160100,359084464,812,812,812,812,0
20231030,160000,359084464,812,812,812,812,0
20231030,155900,359084464,812,812,812,812,0
20231030,155800,359084464,812,812,812,812,0
20231030,155700,359084464,812,812,812,812,0
20231030,155600,359084464,812,812,812,812,0
20231030,155500,359084464,812,812,812,812,0
20231030,155400,359084464,812,812,812,812,0
20231030,155300,359084464,812,812,812,812,0
20231030,155200,359084464,812,812,812,812,0
20231030,155100,359084464,812,812,812,812,5044
20231030,155000,359084464,812,812,812,812,0
20231030,154900,359084464,812,812,812,812,0
20231030,154800,359084464,812,812,812,812,0
20231030,154700,359084464,812,812,812,812,0
20231030,154600,359084464,812,812,812,812,0
20231030,154500,359084464,812,812,812,812,0
20231030,154400,359084464,812,812,812,812,0
20231030,154300,359084464,812,812,812,812,0
20231030,154200,359084464,812,812,812,812,0
20231030,154100,359084464,812,812,812,812,0
20231030,154000,359084464,812,812,812,812,0
20231030,153900,359084464,812,812,812,812,0
20231030,153800,359084464,812,812,812,812,0
20231030,153700,359084464,812,812,812,812,0
20231030,153600,359084464,812,812,812,812,0
20231030,153500,359084464,812,812,812,812,0
20231030,153400,359084464,812,812,812,812,0
20231030,153300,359084464,812,812,812,812,0
20231030,153200,359084464,812,812,812,812,0
20231030,153100,359084464,812,812,812,812,0
20231030,153000,359084464,812,812,812,812,5044
20231030,152900,354988736,814,814,814,814,0
20231030,152800,354988736,814,814,814,814,0
20231030,152700,354988736,814,814,814,814,0
20231030,152600,354988736,814,814,814,814,0
20231030,152500,354988736,814,814,814,814,0
20231030,152400,354988736,814,814,814,814,0
20231030,152300,354988736,814,814,814,814,0
20231030,152200,354988736,814,814,814,814,0
20231030,152100,354988736,814,814,814,814,0
20231030,152000,354988736,814,814,814,814,0
20231030,151900,354988736,814,814,814,814,0
20231030,151800,354988736,814,814,814,814,0
20231030,151700,354988736,814,814,814,814,0
20231030,151600,354988736,814,811,814,811,1116
20231030,151500,354081437,813,813,813,813,1110
20231030,151400,353179007,813,813,813,813,1086
20231030,151300,352296089,813,813,813,813,2000
20231030,151200,350670089,813,813,813,813,2907
20231030,151100,348306698,813,811,813,811,2066
20231030,151000,346629702,812,811,812,811,2200
20231030,150900,344844602,812,812,812,812,929
20231030,150800,344090254,811,811,811,811,4200
20231030,150700,340684054,813,813,813,813,0
20231030,150600,340684054,813,813,813,813,260
20231030,150500,340472674,813,813,813,813,425
20231030,150400,340127149,813,813,813,813,138
20231030,150300,340014955,813,813,813,813,3
20231030,150200,340012516,813,813,813,813,61
20231030,150100,339962923,811,811,811,811,23
20231030,150000,339944270,811,811,811,811,1000
20231030,145900,339133270,813,813,813,813,0
20231030,145800,339133270,813,813,813,813,0
20231030,145700,339133270,813,814,814,813,9
20231030,145600,339125952,814,814,814,814,10
20231030,145500,339117812,814,811,814,811,33
20231030,145400,339091019,811,811,811,811,0
20231030,145300,339091019,811,811,811,811,1
20231030,145200,339090208,814,814,814,814,0
20231030,145100,339090208,814,814,814,814,100
20231030,145000,339008808,816,816,816,816,0
20231030,144900,339008808,816,816,816,816,0
20231030,144800,339008808,816,816,816,816,100
20231030,144700,338927208,811,815,815,811,8728
20231030,144600,331841199,817,817,817,817,0
20231030,144500,331841199,817,817,817,817,0
20231030,144400,331841199,817,817,817,817,0
20231030,144300,331841199,817,817,817,817,23
20231030,144200,331822408,817,817,817,817,0
20231030,144100,331822408,817,818,818,817,302
20231030,144000,331575374,818,818,818,818,0
20231030,143900,331575374,818,818,818,818,0
20231030,143800,331575374,818,818,818,818,0
20231030,143700,331575374,818,818,818,818,0
20231030,143600,331575374,818,818,818,818,0
20231030,143500,331575374,818,818,818,818,0
20231030,143400,331575374,818,818,818,818,0
20231030,143300,331575374,818,818,818,818,0
20231030,143200,331575374,818,818,818,818,2
20231030,143100,331573738,818,818,818,818,0
20231030,143000,331573738,818,818,818,818,0
20231030,142900,331573738,818,818,818,818,0
20231030,142800,331573738,818,818,818,818,0
20231030,142700,331573738,818,817,818,817,3333
20231030,142600,328847354,813,813,813,813,0
20231030,142500,328847354,813,813,813,813,3400
20231030,142400,326083154,819,819,819,819,0
20231030,142300,326083154,819,819,819,819,0
20231030,142200,326083154,819,819,819,819,0
20231030,142100,326083154,819,819,819,819,0
20231030,142000,326083154,819,819,819,819,0
20231030,141900,326083154,819,819,819,819,0
20231030,141800,326083154,819,817,819,817,600
20231030,141700,325592910,817,817,817,817,0
20231030,141600,325592910,817,817,817,817,0
20231030,141500,325592910,817,817,817,817,0
20231030,141400,325592910,817,816,817,816,100
20231030,141300,325511232,816,813,816,813,44
20231030,141200,325475457,813,812,813,811,9378
20231030,141100,317869387,810,810,810,810,323
20231030,141000,317607757,810,813,813,810,1745
20231030,140900,316192776,813,813,813,813,1
20231030,140800,316191963,813,813,813,813,1743
20231030,140700,314774904,813,813,813,813,0
20231030,140600,314774904,813,812,813,810,6170
20231030,140500,309769681,814,814,814,814,1
20231030,140400,309768867,816,816,816,816,0
20231030,140300,309768867,816,816,816,816,350
20231030,140200,309483267,811,816,816,811,3228
20231030,140100,306862148,817,817,817,817,0
20231030,140000,306862148,817,817,817,817,0
20231030,135900,306862148,817,817,817,817,0
20231030,135800,306862148,817,817,817,817,0
20231030,135700,306862148,817,817,817,817,0
20231030,135600,306862148,817,817,817,817,0
20231030,135500,306862148,817,817,817,817,1
20231030,135400,306861331,817,817,817,817,25
20231030,135300,306840906,819,819,819,819,2
20231030,135200,306839268,819,819,819,819,0
20231030,135100,306839268,819,815,819,813,2351
20231030,135000,304924343,819,819,819,819,500
20231030,134900,304514843,819,815,819,815,100
20231030,134800,304433035,815,817,817,815,3138
20231030,134700,301869385,819,818,819,818,300
20231030,134600,301623968,820,820,820,820,20
20231030,134500,301607568,821,821,821,821,400
20231030,134400,301279168,824,824,824,824,0
20231030,134300,301279168,824,815,824,815,347
20231030,134200,300994906,813,815,815,813,1237
20231030,134100,299989177,815,815,815,815,0
20231030,134000,299989177,815,815,815,815,0
20231030,133900,299989177,815,815,815,815,0
20231030,133800,299989177,815,815,815,815,0
20231030,133700,299989177,815,811,815,811,8944
20231030,133600,292704762,811,813,813,811,9528
20231030,133500,284970634,813,813,813,813,2863
20231030,133400,282643015,817,817,817,817,4163
20231030,133300,279241844,817,816,817,816,2701
20231030,133200,277037827,814,814,814,814,0
20231030,133100,277037827,814,814,814,814,23
20231030,133000,277019105,814,816,816,814,5431
20231030,132900,272591421,822,822,822,822,100
20231030,132800,272509221,821,821,822,821,2205
20231030,132700,270697711,822,821,822,821,4890
20231030,132600,266678615,820,813,820,813,28082
20231030,132500,243738070,812,812,812,812,23
20231030,132400,243719394,812,813,813,812,2176
20231030,132300,241952177,814,814,814,814,20
20231030,132200,241935897,814,814,814,814,0
20231030,132100,241935897,814,814,814,814,90
20231030,132000,241862637,814,814,814,814,50
20231030,131900,241821937,814,814,814,814,735
20231030,131800,241223647,814,814,814,814,198
20231030,131700,241062475,814,814,814,814,0
20231030,131600,241062475,814,814,814,814,20
20231030,131500,241046195,814,814,814,814,350
20231030,131400,240761295,814,814,814,814,617
20231030,131300,240259057,814,814,814,814,56
20231030,131200,240213473,814,814,814,814,50
20231030,131100,240172773,814,814,814,814,187
20231030,131000,240020555,814,813,814,813,19
20231030,130900,240005107,814,813,814,813,495
20231030,130800,239602372,813,813,813,813,12829
20231030,130700,229172395,813,814,814,811,9224
20231030,130600,221677126,815,815,815,815,502
20231030,130500,221267996,816,816,816,816,23
20231030,130400,221249228,816,816,816,816,0
20231030,130300,221249228,816,816,816,816,361
20231030,130200,220954652,816,816,816,816,822
20231030,130100,220283900,817,817,817,817,3559
20231030,130000,217376197,820,820,820,820,0
20231030,125900,217376197,820,820,820,820,1
20231030,125800,217375377,820,820,820,820,0
20231030,125700,217375377,820,820,820,820,0
20231030,125600,217375377,820,817,820,817,2079
20231030,125500,215676534,817,817,817,817,23
20231030,125400,215657743,817,820,820,817,607
20231030,125300,215160024,820,820,820,820,500
20231030,125200,214750024,820,820,820,817,563
20231030,125100,214288898,820,820,820,820,31
20231030,125000,214263478,822,822,822,822,0
20231030,124900,214263478,822,822,822,822,0
20231030,124800,214263478,822,816,822,816,675
20231030,124700,213712618,816,821,821,816,930
20231030,124600,212949093,821,821,821,821,0
20231030,124500,212949093,821,817,821,816,123
20231030,124400,212848714,821,817,821,817,820
20231030,124300,212178694,817,817,817,817,652
20231030,124200,211646010,817,817,817,817,0
20231030,124100,211646010,817,817,819,817,6018
20231030,124000,206729268,820,821,821,817,16306
20231030,123900,193398211,822,819,822,818,15201
20231030,123800,180962192,820,820,820,820,150
20231030,123700,180839192,822,822,822,822,0
20231030,123600,180839192,822,822,822,822,800
20231030,123500,180181592,822,821,822,820,1201
20231030,123400,179196540,823,823,823,823,300
20231030,123300,178949640,823,823,823,823,0
20231030,123200,178949640,823,820,823,820,2100
20231030,123100,177227340,823,820,823,819,1524
20231030,123000,175979157,820,825,825,820,4020
20231030,122900,172680053,825,825,825,825,50
20231030,122800,172638803,825,825,825,825,1000
20231030,122700,171813803,827,827,827,827,0
20231030,122600,171813803,827,827,827,827,0
20231030,122500,171813803,827,825,827,820,1358
20231030,122400,170694487,828,828,828,828,250
20231030,122300,170487487,828,828,828,828,0
20231030,122200,170487487,828,825,828,825,1812
20231030,122100,168987868,825,823,825,823,3316
20231030,122000,166256447,823,821,823,821,301
20231030,121900,166009202,821,821,821,821,2
20231030,121800,166007560,821,820,821,820,706
20231030,121700,165427951,821,821,821,821,13
20231030,121600,165417278,821,821,821,821,22
20231030,121500,165399216,821,821,821,821,100
20231030,121400,165317116,819,821,821,819,51
20231030,121300,165275345,819,819,819,819,23
20231030,121200,165256508,817,817,817,817,0
20231030,121100,165256508,817,821,821,817,3683
20231030,121000,162239092,823,823,823,823,0
20231030,120900,162239092,823,823,823,823,0
20231030,120800,162239092,823,823,823,823,0
20231030,120700,162239092,823,823,823,823,0
20231030,120600,162239092,823,823,823,823,1
20231030,120500,162238269,824,820,824,820,1210
20231030,120400,161245612,820,820,820,820,2212
20231030,120300,159431772,820,820,820,820,0
20231030,120200,159431772,820,821,821,820,3850
20231030,120100,156273922,823,823,823,823,2
20231030,120000,156272276,823,823,823,823,500
20231030,115900,155860776,824,824,824,824,0
20231030,115800,155860776,824,822,824,820,10100
20231030,115700,147573275,824,824,824,824,0
20231030,115600,147573275,824,825,829,824,8222
20231030,115500,140797688,828,828,828,828,0
20231030,115400,140797688,828,825,828,825,901
20231030,115300,140054063,825,825,825,825,199
20231030,115200,139889888,829,829,829,829,0
20231030,115100,139889888,829,829,829,829,0
20231030,115000,139889888,829,829,829,829,0
20231030,114900,139889888,829,829,829,829,0
20231030,114800,139889888,829,824,829,824,3900
20231030,114700,136671788,829,829,829,829,0
20231030,114600,136671788,829,829,829,829,0
20231030,114500,136671788,829,829,829,829,0
20231030,114400,136671788,829,824,829,824,1020
20231030,114300,135826318,824,823,824,821,283
20231030,114200,135593410,824,824,829,824,264
20231030,114100,135375769,824,829,830,824,1500
20231030,114000,134134737,829,830,830,829,1132
20231030,113900,133195209,830,830,830,830,0
20231030,113800,133195209,830,830,830,830,0
20231030,113700,133195209,830,824,830,824,123
20231030,113600,133093278,824,824,824,824,49
20231030,113500,133052902,824,824,824,824,1598
20231030,113400,131736150,825,825,825,825,23
20231030,113300,131717175,825,829,829,825,5184
20231030,113200,127437987,831,831,831,831,725
20231030,113100,126835512,831,831,831,831,0
20231030,113000,126835512,831,831,831,831,500
20231030,112900,126420012,831,830,831,830,4279
20231030,112800,122864245,831,829,831,829,1312
20231030,112700,121776573,831,831,831,829,2986
20231030,112600,119295657,831,831,831,831,0
20231030,112500,119295657,831,831,831,831,100
20231030,112400,119212557,831,831,831,831,1005
20231030,112300,118377402,831,830,831,830,931
20231030,112200,117604572,831,830,831,830,478
20231030,112100,117207732,831,831,831,830,1471
20231030,112000,115985835,830,830,831,830,500
20231030,111900,115570762,831,827,831,827,6860
20231030,111800,109879239,827,825,827,825,265
20231030,111700,109660314,825,825,825,825,1221
20231030,111600,108652989,825,824,825,824,1300
20231030,111500,107581781,824,824,824,824,0
20231030,111400,107581781,824,824,824,824,10
20231030,111300,107573541,825,823,825,823,633
20231030,111200,107052543,824,822,825,822,2527
20231030,111100,104971307,822,822,822,822,514
20231030,111000,104548799,822,822,822,822,0
20231030,110900,104548799,822,820,822,820,1000
20231030,110800,103727981,820,815,820,815,20130
20231030,110700,87232238,819,819,819,819,0
20231030,110600,87232238,819,819,819,819,0
20231030,110500,87232238,819,819,819,819,0
20231030,110400,87232238,819,819,819,819,0
20231030,110300,87232238,819,819,819,819,0
20231030,110200,87232238,819,819,819,819,0
20231030,110100,87232238,819,819,819,819,0
20231030,110000,87232238,819,819,819,819,0
20231030,105900,87232238,819,819,819,819,0
20231030,105800,87232238,819,819,819,819,0
20231030,105700,87232238,819,813,819,808,7015
20231030,105600,81517470,813,813,813,813,0
20231030,105500,81517470,813,813,813,813,656
20231030,105400,80984142,813,813,813,813,1167
20231030,105300,80035371,813,814,814,813,3200
20231030,105200,77432771,815,815,815,815,1000
20231030,105100,76617771,815,815,815,815,0
20231030,105000,76617771,815,815,815,815,0
20231030,104900,76617771,815,815,815,815,1556
20231030,104800,75349631,815,815,815,815,0
20231030,104700,75349631,815,815,815,815,1968
20231030,104600,73745711,815,815,815,815,1
20231030,104500,73744896,815,815,815,815,4660
20231030,104400,69946996,815,815,815,815,0
20231030,104300,69946996,815,815,815,815,1
20231030,104200,69946181,815,815,815,815,0
20231030,104100,69946181,815,815,815,815,0
20231030,104000,69946181,815,815,815,815,0
20231030,103900,69946181,815,815,815,815,0
20231030,103800,69946181,815,815,815,815,20
20231030,103700,69929881,815,815,815,815,0
20231030,103600,69929881,815,815,815,815,0
20231030,103500,69929881,815,813,815,813,54
20231030,103400,69885943,813,813,813,813,0
20231030,103300,69885943,813,813,813,813,0
20231030,103200,69885943,813,812,813,812,14326
20231030,103100,58240905,812,812,812,812,24
20231030,103000,58221417,812,812,812,812,0
20231030,102900,58221417,812,812,812,812,0
20231030,102800,58221417,812,812,812,812,24
20231030,102700,58201929,812,812,812,812,0
20231030,102600,58201929,812,812,812,812,24
20231030,102500,58182441,812,812,812,812,0
20231030,102400,58182441,812,812,812,812,1000
20231030,102300,57370441,811,811,811,811,0
20231030,102200,57370441,811,811,811,811,24
20231030,102100,57350977,811,811,811,811,0
20231030,102000,57350977,811,811,811,811,11
20231030,101900,57342056,811,811,811,811,29
20231030,101800,57318537,811,811,811,811,1
20231030,101700,57317726,812,812,812,812,1000
20231030,101600,56505726,812,812,812,812,32
20231030,101500,56479742,812,812,812,812,0
20231030,101400,56479742,812,813,813,812,665
20231030,101300,55939165,813,813,813,813,2000
20231030,101200,54313165,814,814,814,814,0
20231030,101100,54313165,814,814,814,814,2
20231030,101000,54311537,808,808,808,808,24
20231030,100900,54292145,808,808,808,808,0
20231030,100800,54292145,808,808,808,808,1000
20231030,100700,53484145,808,808,808,808,44
20231030,100600,53448593,808,809,814,808,1328
20231030,100500,52375196,809,809,809,809,0
20231030,100400,52375196,809,809,809,809,4826
20231030,100300,48470962,809,809,809,809,0
20231030,100200,48470962,809,810,810,809,2000
20231030,100100,46852584,810,810,810,810,24
20231030,100000,46833144,809,809,809,809,0
20231030,095900,46833144,809,810,810,809,5000
20231030,095800,42784925,815,815,815,815,0
20231030,095700,42784925,815,812,815,812,42
20231030,095600,42750758,812,812,812,812,4
20231030,095500,42747510,809,809,809,809,24
20231030,095400,42728094,809,809,809,809,10
20231030,095300,42720004,812,812,812,812,0
20231030,095200,42720004,812,809,812,809,25
20231030,095100,42699776,809,810,810,809,700
20231030,095000,42133475,810,810,810,810,500
20231030,094900,41728475,810,810,810,810,524
20231030,094800,41304035,810,810,810,810,0
20231030,094700,41304035,810,810,810,810,0
20231030,094600,41304035,810,810,810,810,24
20231030,094500,41284595,810,810,810,810,0
20231030,094400,41284595,810,810,810,810,425
20231030,094300,40940345,811,811,811,811,409
20231030,094200,40608646,811,811,811,811,0
20231030,094100,40608646,811,811,811,811,0
20231030,094000,40608646,811,812,812,811,95
20231030,093900,40531599,812,815,815,812,1773
20231030,093800,39091920,815,815,815,815,0
20231030,093700,39091920,815,815,815,815,0
20231030,093600,39091920,815,812,815,812,44
20231030,093500,39056189,810,810,810,810,0
20231030,093400,39056189,810,810,810,810,331
20231030,093300,38788079,812,811,812,810,2281
20231030,093200,36938709,811,811,811,811,614
20231030,093100,36440755,810,810,810,810,1300
20231030,093000,35387755,811,811,811,811,459
20231030,092900,35015506,811,811,811,811,1054
20231030,092800,34160712,812,812,812,812,1496
20231030,092700,32945960,813,813,813,813,0
20231030,092600,32945960,813,813,813,813,187
20231030,092500,32793929,814,814,815,814,1044
20231030,092400,31944093,814,814,814,814,366
20231030,092300,31646169,814,814,814,814,0
20231030,092200,31646169,814,814,814,814,24
20231030,092100,31626633,814,814,814,814,381
20231030,092000,31316499,814,814,814,814,4
20231030,091900,31313243,815,815,815,815,0
20231030,091800,31313243,815,815,815,815,0
20231030,091700,31313243,815,815,815,815,0
20231030,091600,31313243,815,813,815,813,100
20231030,091500,31231833,815,815,815,815,834
20231030,091400,30552123,815,812,815,812,12982
20231030,091300,19995373,812,810,812,810,568
20231030,091200,19534205,810,812,813,810,2867
20231030,091100,17205593,812,808,812,808,2615
20231030,091000,15088082,808,808,808,808,45
20231030,090900,15051722,808,808,808,805,3331
20231030,090800,12365274,807,808,808,807,1839
20231030,090700,10880602,809,807,809,807,84
20231030,090600,10812694,805,805,805,805,371
20231030,090500,10514039,805,805,805,805,206
20231030,090400,10348209,803,807,809,803,9210
20231030,090300,2909121,809,809,809,809,1
20231030,090200,2908312,809,809,809,809,12
20231030,090100,2898604,809,810,810,809,87
20231030,090000,2828137,810,812,812,810,3282