KissMeData/060560/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,194100,165123482,780,780,780,780,2335
20241029,194000,165123482,780,780,780,780,0
20241029,193900,165123482,780,780,780,780,0
20241029,193800,165123482,780,780,780,780,0
20241029,193700,165123482,780,780,780,780,0
20241029,193600,165123482,780,780,780,780,0
20241029,193500,165123482,780,780,780,780,0
20241029,193400,165123482,780,780,780,780,0
20241029,193300,165123482,780,780,780,780,0
20241029,193200,165123482,780,780,780,780,0
20241029,193100,165123482,780,780,780,780,0
20241029,193000,165123482,780,780,780,780,0
20241029,192900,165123482,780,780,780,780,0
20241029,192800,165123482,780,780,780,780,0
20241029,192700,165123482,780,780,780,780,0
20241029,192600,165123482,780,780,780,780,0
20241029,192500,165123482,780,780,780,780,0
20241029,192400,165123482,780,780,780,780,0
20241029,192300,165123482,780,780,780,780,0
20241029,192200,165123482,780,780,780,780,0
20241029,192100,165123482,780,780,780,780,0
20241029,192000,165123482,780,780,780,780,0
20241029,191900,165123482,780,780,780,780,0
20241029,191800,165123482,780,780,780,780,0
20241029,191700,165123482,780,780,780,780,0
20241029,191600,165123482,780,780,780,780,0
20241029,191500,165123482,780,780,780,780,0
20241029,191400,165123482,780,780,780,780,0
20241029,191300,165123482,780,780,780,780,0
20241029,191200,165123482,780,780,780,780,0
20241029,191100,165123482,780,780,780,780,2335
20241029,191000,165123482,780,780,780,780,0
20241029,190900,165123482,780,780,780,780,0
20241029,190800,165123482,780,780,780,780,0
20241029,190700,165123482,780,780,780,780,0
20241029,190600,165123482,780,780,780,780,0
20241029,190500,165123482,780,780,780,780,0
20241029,190400,165123482,780,780,780,780,0
20241029,190300,165123482,780,780,780,780,0
20241029,190200,165123482,780,780,780,780,0
20241029,190100,165123482,780,780,780,780,0
20241029,190000,165123482,780,780,780,780,0
20241029,185900,165123482,780,780,780,780,0
20241029,185800,165123482,780,780,780,780,0
20241029,185700,165123482,780,780,780,780,0
20241029,185600,165123482,780,780,780,780,0
20241029,185500,165123482,780,780,780,780,0
20241029,185400,165123482,780,780,780,780,0
20241029,185300,165123482,780,780,780,780,0
20241029,185200,165123482,780,780,780,780,0
20241029,185100,165123482,780,780,780,780,0
20241029,185000,165123482,780,780,780,780,0
20241029,184900,165123482,780,780,780,780,0
20241029,184800,165123482,780,780,780,780,0
20241029,184700,165123482,780,780,780,780,0
20241029,184600,165123482,780,780,780,780,0
20241029,184500,165123482,780,780,780,780,0
20241029,184400,165123482,780,780,780,780,0
20241029,184300,165123482,780,780,780,780,0
20241029,184200,165123482,780,780,780,780,0
20241029,184100,165123482,780,780,780,780,2335
20241029,184000,165123482,780,780,780,780,0
20241029,183900,165123482,780,780,780,780,0
20241029,183800,165123482,780,780,780,780,0
20241029,183700,165123482,780,780,780,780,0
20241029,183600,165123482,780,780,780,780,0
20241029,183500,165123482,780,780,780,780,0
20241029,183400,165123482,780,780,780,780,0
20241029,183300,165123482,780,780,780,780,0
20241029,183200,165123482,780,780,780,780,0
20241029,183100,165123482,780,780,780,780,0
20241029,183000,165123482,780,780,780,780,0
20241029,182900,165123482,780,780,780,780,0
20241029,182800,165123482,780,780,780,780,0
20241029,182700,165123482,780,780,780,780,0
20241029,182600,165123482,780,780,780,780,0
20241029,182500,165123482,780,780,780,780,0
20241029,182400,165123482,780,780,780,780,0
20241029,182300,165123482,780,780,780,780,0
20241029,182200,165123482,780,780,780,780,0
20241029,182100,165123482,780,780,780,780,0
20241029,182000,165123482,780,780,780,780,0
20241029,181900,165123482,780,780,780,780,0
20241029,181800,165123482,780,780,780,780,0
20241029,181700,165123482,780,780,780,780,0
20241029,181600,165123482,780,780,780,780,0
20241029,181500,165123482,780,780,780,780,0
20241029,181400,165123482,780,780,780,780,0
20241029,181300,165123482,780,780,780,780,0
20241029,181200,165123482,780,780,780,780,0
20241029,181100,165123482,780,780,780,780,2335
20241029,181000,165123482,780,780,780,780,0
20241029,180900,165123482,780,780,780,780,0
20241029,180800,165123482,780,780,780,780,0
20241029,180700,165123482,780,780,780,780,0
20241029,180600,165123482,780,780,780,780,0
20241029,180500,165123482,780,780,780,780,0
20241029,180400,165123482,780,780,780,780,0
20241029,180300,165123482,780,780,780,780,0
20241029,180200,165123482,780,780,780,780,0
20241029,180100,165123482,780,780,780,780,0
20241029,180000,165123482,780,780,780,780,0
20241029,175900,165123482,780,780,780,780,0
20241029,175800,165123482,780,780,780,780,0
20241029,175700,165123482,780,780,780,780,0
20241029,175600,165123482,780,780,780,780,0
20241029,175500,165123482,780,780,780,780,0
20241029,175400,165123482,780,780,780,780,0
20241029,175300,165123482,780,780,780,780,0
20241029,175200,165123482,780,780,780,780,0
20241029,175100,165123482,780,780,780,780,0
20241029,175000,165123482,780,780,780,780,0
20241029,174900,165123482,780,780,780,780,0
20241029,174800,165123482,780,780,780,780,0
20241029,174700,165123482,780,780,780,780,0
20241029,174600,165123482,780,780,780,780,0
20241029,174500,165123482,780,780,780,780,0
20241029,174400,165123482,780,780,780,780,0
20241029,174300,165123482,780,780,780,780,0
20241029,174200,165123482,780,780,780,780,0
20241029,174100,165123482,780,780,780,780,2335
20241029,174000,165123482,780,780,780,780,0
20241029,173900,165123482,780,780,780,780,0
20241029,173800,165123482,780,780,780,780,0
20241029,173700,165123482,780,780,780,780,0
20241029,173600,165123482,780,780,780,780,0
20241029,173500,165123482,780,780,780,780,0
20241029,173400,165123482,780,780,780,780,0
20241029,173300,165123482,780,780,780,780,0
20241029,173200,165123482,780,780,780,780,0
20241029,173100,165123482,780,780,780,780,0
20241029,173000,165123482,780,780,780,780,0
20241029,172900,165123482,780,780,780,780,0
20241029,172800,165123482,780,780,780,780,0
20241029,172700,165123482,780,780,780,780,0
20241029,172600,165123482,780,780,780,780,0
20241029,172500,165123482,780,780,780,780,0
20241029,172400,165123482,780,780,780,780,0
20241029,172300,165123482,780,780,780,780,0
20241029,172200,165123482,780,780,780,780,0
20241029,172100,165123482,780,780,780,780,0
20241029,172000,165123482,780,780,780,780,0
20241029,171900,165123482,780,780,780,780,0
20241029,171800,165123482,780,780,780,780,0
20241029,171700,165123482,780,780,780,780,0
20241029,171600,165123482,780,780,780,780,0
20241029,171500,165123482,780,780,780,780,0
20241029,171400,165123482,780,780,780,780,0
20241029,171300,165123482,780,780,780,780,0
20241029,171200,165123482,780,780,780,780,0
20241029,171100,165123482,780,780,780,780,2335
20241029,171000,165123482,780,780,780,780,0
20241029,170900,165123482,780,780,780,780,0
20241029,170800,165123482,780,780,780,780,0
20241029,170700,165123482,780,780,780,780,0
20241029,170600,165123482,780,780,780,780,0
20241029,170500,165123482,780,780,780,780,0
20241029,170400,165123482,780,780,780,780,0
20241029,170300,165123482,780,780,780,780,0
20241029,170200,165123482,780,780,780,780,0
20241029,170100,165123482,780,780,780,780,0
20241029,170000,165123482,780,780,780,780,0
20241029,165900,165123482,780,780,780,780,0
20241029,165800,165123482,780,780,780,780,0
20241029,165700,165123482,780,780,780,780,0
20241029,165600,165123482,780,780,780,780,0
20241029,165500,165123482,780,780,780,780,0
20241029,165400,165123482,780,780,780,780,0
20241029,165300,165123482,780,780,780,780,0
20241029,165200,165123482,780,780,780,780,0
20241029,165100,165123482,780,780,780,780,0
20241029,165000,165123482,780,780,780,780,0
20241029,164900,165123482,780,780,780,780,0
20241029,164800,165123482,780,780,780,780,0
20241029,164700,165123482,780,780,780,780,0
20241029,164600,165123482,780,780,780,780,0
20241029,164500,165123482,780,780,780,780,0
20241029,164400,165123482,780,780,780,780,0
20241029,164300,165123482,780,780,780,780,0
20241029,164200,165123482,780,780,780,780,0
20241029,164100,165123482,780,780,780,780,2335
20241029,164000,165123482,780,780,780,780,0
20241029,163900,165123482,780,780,780,780,0
20241029,163800,165123482,780,780,780,780,0
20241029,163700,165123482,780,780,780,780,0
20241029,163600,165123482,780,780,780,780,0
20241029,163500,165123482,780,780,780,780,0
20241029,163400,165123482,780,780,780,780,0
20241029,163300,165123482,780,780,780,780,0
20241029,163200,165123482,780,780,780,780,0
20241029,163100,165123482,780,780,780,780,0
20241029,163000,165123482,780,780,780,780,0
20241029,162900,165123482,780,780,780,780,0
20241029,162800,165123482,780,780,780,780,0
20241029,162700,165123482,780,780,780,780,0
20241029,162600,165123482,780,780,780,780,0
20241029,162500,165123482,780,780,780,780,0
20241029,162400,165123482,780,780,780,780,0
20241029,162300,165123482,780,780,780,780,0
20241029,162200,165123482,780,780,780,780,0
20241029,162100,165123482,780,780,780,780,0
20241029,162000,165123482,780,780,780,780,0
20241029,161900,165123482,780,780,780,780,0
20241029,161800,165123482,780,780,780,780,0
20241029,161700,165123482,780,780,780,780,0
20241029,161600,165123482,780,780,780,780,0
20241029,161500,165123482,780,780,780,780,0
20241029,161400,165123482,780,780,780,780,0
20241029,161300,165123482,780,780,780,780,0
20241029,161200,165123482,780,780,780,780,0
20241029,161100,165123482,780,780,780,780,2335
20241029,161000,165123482,780,780,780,780,0
20241029,160900,165123482,780,780,780,780,0
20241029,160800,165123482,780,780,780,780,0
20241029,160700,165123482,780,780,780,780,0
20241029,160600,165123482,780,780,780,780,0
20241029,160500,165123482,780,780,780,780,0
20241029,160400,165123482,780,780,780,780,0
20241029,160300,165123482,780,780,780,780,0
20241029,160200,165123482,780,780,780,780,0
20241029,160100,165123482,780,780,780,780,0
20241029,160000,165123482,780,780,780,780,0
20241029,155900,165123482,780,780,780,780,0
20241029,155800,165123482,780,780,780,780,0
20241029,155700,165123482,780,780,780,780,0
20241029,155600,165123482,780,780,780,780,0
20241029,155500,165123482,780,780,780,780,0
20241029,155400,165123482,780,780,780,780,0
20241029,155300,165123482,780,780,780,780,0
20241029,155200,165123482,780,780,780,780,0
20241029,155100,165123482,780,780,780,780,0
20241029,155000,165123482,780,780,780,780,0
20241029,154900,165123482,780,780,780,780,0
20241029,154800,165123482,780,780,780,780,0
20241029,154700,165123482,780,780,780,780,0
20241029,154600,165123482,780,780,780,780,0
20241029,154500,165123482,780,780,780,780,0
20241029,154400,165123482,780,780,780,780,0
20241029,154300,165123482,780,780,780,780,0
20241029,154200,165123482,780,780,780,780,0
20241029,154100,165123482,780,780,780,780,2335
20241029,154000,165123482,780,780,780,780,0
20241029,153900,165123482,780,780,780,780,0
20241029,153800,165123482,780,780,780,780,0
20241029,153700,165123482,780,780,780,780,0
20241029,153600,165123482,780,780,780,780,0
20241029,153500,165123482,780,780,780,780,0
20241029,153400,165123482,780,780,780,780,0
20241029,153300,165123482,780,780,780,780,0
20241029,153200,165123482,780,780,780,780,0
20241029,153100,165123482,780,780,780,780,0
20241029,153000,165123482,780,780,780,780,2335
20241029,152900,163302182,777,777,777,777,0
20241029,152800,163302182,777,777,777,777,0
20241029,152700,163302182,777,777,777,777,0
20241029,152600,163302182,777,777,777,777,0
20241029,152500,163302182,777,777,777,777,0
20241029,152400,163302182,777,777,777,777,0
20241029,152300,163302182,777,777,777,777,0
20241029,152200,163302182,777,777,777,777,0
20241029,152100,163302182,777,777,777,777,0
20241029,152000,163302182,777,777,777,777,0
20241029,151900,163302182,777,774,777,772,36
20241029,151800,163274365,778,773,778,771,2751
20241029,151700,161150234,778,778,778,778,5
20241029,151600,161146344,778,778,778,778,0
20241029,151500,161146344,778,778,778,778,1
20241029,151400,161145566,778,778,778,778,34
20241029,151300,161119114,778,778,778,778,0
20241029,151200,161119114,778,778,778,778,1
20241029,151100,161118336,776,779,779,776,81
20241029,151000,161055240,778,777,780,777,11
20241029,150900,161046683,774,774,774,774,0
20241029,150800,161046683,774,777,777,774,350
20241029,150700,160775721,777,778,778,777,1157
20241029,150600,159876712,780,779,780,779,7
20241029,150500,159871257,779,781,781,779,11514
20241029,150400,150890849,781,781,781,781,995
20241029,150300,150113754,781,782,782,781,1991
20241029,150200,148558777,783,783,783,783,10
20241029,150100,148550947,783,783,783,783,10
20241029,150000,148543117,784,784,784,784,25
20241029,145900,148523517,784,784,784,784,0
20241029,145800,148523517,784,784,784,784,0
20241029,145700,148523517,784,783,784,781,1236
20241029,145600,147556762,784,784,784,784,0
20241029,145500,147556762,784,783,784,782,1102
20241029,145400,146694797,784,784,784,784,0
20241029,145300,146694797,784,784,784,784,0
20241029,145200,146694797,784,784,784,784,0
20241029,145100,146694797,784,784,784,784,1
20241029,145000,146694013,781,781,781,781,0
20241029,144900,146694013,781,785,785,781,1664
20241029,144800,145394420,782,782,782,782,0
20241029,144700,145394420,782,784,784,782,959
20241029,144600,144644470,784,784,784,784,29
20241029,144500,144621734,784,784,784,784,0
20241029,144400,144621734,784,782,784,782,44
20241029,144300,144587324,785,785,785,785,0
20241029,144200,144587324,785,783,785,783,23
20241029,144100,144569299,782,782,782,782,10
20241029,144000,144561479,785,785,785,785,0
20241029,143900,144561479,785,781,785,781,2
20241029,143800,144559913,785,785,785,785,2001
20241029,143700,142989128,780,780,780,780,0
20241029,143600,142989128,780,783,783,780,2700
20241029,143500,140883020,782,782,782,782,0
20241029,143400,140883020,782,782,782,782,0
20241029,143300,140883020,782,782,782,782,0
20241029,143200,140883020,782,782,782,782,0
20241029,143100,140883020,782,782,782,782,0
20241029,143000,140883020,782,782,782,782,100
20241029,142900,140804820,786,786,786,786,0
20241029,142800,140804820,786,786,786,786,0
20241029,142700,140804820,786,786,786,786,0
20241029,142600,140804820,786,786,786,786,0
20241029,142500,140804820,786,785,786,785,3690
20241029,142400,137905605,782,784,784,782,821
20241029,142300,137262305,782,783,785,781,1959
20241029,142200,135729584,785,785,785,785,0
20241029,142100,135729584,785,785,785,785,0
20241029,142000,135729584,785,780,785,780,501
20241029,141900,135338799,785,785,785,785,0
20241029,141800,135338799,785,785,785,785,0
20241029,141700,135338799,785,780,785,780,1419
20241029,141600,134231974,785,785,785,785,1
20241029,141500,134231189,785,785,785,785,0
20241029,141400,134231189,785,781,785,781,1514
20241029,141300,133048751,786,786,786,786,0
20241029,141200,133048751,786,786,786,786,2000
20241029,141100,131476751,787,787,787,787,5050
20241029,141000,127502401,787,786,787,786,50
20241029,140900,127463070,787,786,787,786,12000
20241029,140800,118023095,786,786,786,786,1374
20241029,140700,116943131,786,785,786,785,1806
20241029,140600,115524377,781,781,781,781,5
20241029,140500,115520472,786,786,786,786,1700
20241029,140400,114184272,786,786,786,786,0
20241029,140300,114184272,786,786,786,786,0
20241029,140200,114184272,786,786,786,786,300
20241029,140100,113948472,780,780,780,780,0
20241029,140000,113948472,780,780,780,780,12
20241029,135900,113939112,788,789,789,788,168
20241029,135800,113806563,789,779,789,779,19324
20241029,135700,98690643,775,775,775,775,0
20241029,135600,98690643,775,779,779,775,2804
20241029,135500,96506343,779,779,779,779,2200
20241029,135400,94792543,778,777,778,777,127
20241029,135300,94693754,777,777,777,777,0
20241029,135200,94693754,777,777,777,777,1947
20241029,135100,93180935,777,777,777,777,128
20241029,135000,93081479,777,777,777,777,128
20241029,134900,92982023,777,777,777,777,128
20241029,134800,92882567,777,777,777,777,128
20241029,134700,92783111,777,777,777,777,0
20241029,134600,92783111,777,777,777,777,1
20241029,134500,92782334,777,777,777,777,100
20241029,134400,92704634,777,777,777,777,0
20241029,134300,92704634,777,777,777,777,0
20241029,134200,92704634,777,777,777,777,1
20241029,134100,92703857,777,777,777,777,654
20241029,134000,92195699,778,778,778,778,0
20241029,133900,92195699,778,777,778,777,2367
20241029,133800,90356340,773,777,777,773,2019
20241029,133700,88795649,773,773,773,773,0
20241029,133600,88795649,773,773,773,773,13
20241029,133500,88785600,777,777,777,777,0
20241029,133400,88785600,777,777,777,777,0
20241029,133300,88785600,777,777,777,777,0
20241029,133200,88785600,777,777,777,777,50
20241029,133100,88746750,777,777,777,777,1
20241029,133000,88745973,775,775,775,775,19
20241029,132900,88731248,777,777,777,777,2
20241029,132800,88729694,777,775,777,775,410
20241029,132700,88411924,777,777,777,777,0
20241029,132600,88411924,777,777,777,776,502
20241029,132500,88021871,777,775,777,775,1581
20241029,132400,86794076,775,773,775,772,514
20241029,132300,86396228,774,773,774,773,2251
20241029,132200,84654254,774,774,774,774,0
20241029,132100,84654254,774,774,774,774,0
20241029,132000,84654254,774,772,774,772,19
20241029,131900,84639550,774,774,774,774,0
20241029,131800,84639550,774,774,774,774,0
20241029,131700,84639550,774,773,774,773,148
20241029,131600,84525128,773,773,773,773,0
20241029,131500,84525128,773,773,773,773,1
20241029,131400,84524355,773,771,773,771,10
20241029,131300,84516637,771,770,771,770,195
20241029,131200,84366360,770,770,770,770,0
20241029,131100,84366360,770,770,770,770,50
20241029,131000,84327860,771,771,771,771,0
20241029,130900,84327860,771,771,771,771,0
20241029,130800,84327860,771,771,771,771,0
20241029,130700,84327860,771,771,771,771,0
20241029,130600,84327860,771,771,771,771,0
20241029,130500,84327860,771,771,771,771,7
20241029,130400,84322463,771,770,771,770,1268
20241029,130300,83346102,770,770,770,770,0
20241029,130200,83346102,770,770,770,770,0
20241029,130100,83346102,770,770,770,770,0
20241029,130000,83346102,770,770,770,770,0
20241029,125900,83346102,770,770,770,770,0
20241029,125800,83346102,770,770,770,770,0
20241029,125700,83346102,770,770,770,770,0
20241029,125600,83346102,770,770,770,770,0
20241029,125500,83346102,770,770,770,770,0
20241029,125400,83346102,770,770,770,770,0
20241029,125300,83346102,770,770,770,770,1
20241029,125200,83345332,766,767,767,766,5001
20241029,125100,79514286,770,770,770,770,0
20241029,125000,79514286,770,768,770,768,100
20241029,124900,79437483,768,768,768,768,11
20241029,124800,79429035,769,769,769,769,0
20241029,124700,79429035,769,769,769,769,0
20241029,124600,79429035,769,769,769,769,100
20241029,124500,79352135,770,770,770,770,0
20241029,124400,79352135,770,770,770,770,0
20241029,124300,79352135,770,770,770,770,0
20241029,124200,79352135,770,770,770,770,0
20241029,124100,79352135,770,770,770,770,1
20241029,124000,79351365,766,766,766,766,0
20241029,123900,79351365,766,769,770,766,2700
20241029,123800,77274981,769,769,769,769,1
20241029,123700,77274212,766,766,766,766,0
20241029,123600,77274212,766,766,766,766,0
20241029,123500,77274212,766,766,766,766,0
20241029,123400,77274212,766,766,766,766,0
20241029,123300,77274212,766,766,766,766,0
20241029,123200,77274212,766,768,769,766,1760
20241029,123100,75921342,767,764,767,764,1957
20241029,123000,74421887,765,765,765,765,0
20241029,122900,74421887,765,764,765,764,2287
20241029,122800,72672781,764,762,764,762,3000
20241029,122700,70385239,762,762,762,762,0
20241029,122600,70385239,762,762,762,762,0
20241029,122500,70385239,762,762,762,762,0
20241029,122400,70385239,762,762,762,762,0
20241029,122300,70385239,762,762,762,762,0
20241029,122200,70385239,762,762,762,762,0
20241029,122100,70385239,762,762,762,762,160
20241029,122000,70263319,760,760,760,760,0
20241029,121900,70263319,760,760,760,760,0
20241029,121800,70263319,760,760,760,760,0
20241029,121700,70263319,760,760,760,760,0
20241029,121600,70263319,760,760,760,760,5000
20241029,121500,66463319,760,760,760,760,0
20241029,121400,66463319,760,760,760,760,182
20241029,121300,66324999,760,760,760,760,0
20241029,121200,66324999,760,760,760,760,0
20241029,121100,66324999,760,760,760,760,0
20241029,121000,66324999,760,760,760,760,153
20241029,120900,66208719,760,760,760,760,0
20241029,120800,66208719,760,760,760,760,0
20241029,120700,66208719,760,760,760,760,0
20241029,120600,66208719,760,760,760,760,0
20241029,120500,66208719,760,761,761,760,2313
20241029,120400,64449408,761,761,761,761,0
20241029,120300,64449408,761,761,761,761,0
20241029,120200,64449408,761,761,761,761,126
20241029,120100,64353522,762,762,762,762,0
20241029,120000,64353522,762,762,762,762,0
20241029,115900,64353522,762,762,762,762,63
20241029,115800,64305516,762,762,762,762,0
20241029,115700,64305516,762,762,762,762,66
20241029,115600,64255224,761,761,761,761,0
20241029,115500,64255224,761,761,761,761,0
20241029,115400,64255224,761,761,761,761,0
20241029,115300,64255224,761,761,761,761,0
20241029,115200,64255224,761,761,761,761,0
20241029,115100,64255224,761,761,761,761,0
20241029,115000,64255224,761,761,761,761,2450
20241029,114900,62390774,761,761,761,761,200
20241029,114800,62238574,762,762,762,762,0
20241029,114700,62238574,762,762,762,762,0
20241029,114600,62238574,762,762,762,762,382
20241029,114500,61947490,762,762,762,762,700
20241029,114400,61414090,760,760,760,760,0
20241029,114300,61414090,760,760,760,760,932
20241029,114200,60705770,760,760,760,760,0
20241029,114100,60705770,760,760,760,760,0
20241029,114000,60705770,760,760,760,760,0
20241029,113900,60705770,760,760,760,760,4068
20241029,113800,57614090,760,760,760,760,0
20241029,113700,57614090,760,760,760,760,0
20241029,113600,57614090,760,760,760,760,0
20241029,113500,57614090,760,760,760,760,0
20241029,113400,57614090,760,760,760,760,0
20241029,113300,57614090,760,760,760,760,0
20241029,113200,57614090,760,760,760,760,19
20241029,113100,57599650,762,762,762,762,0
20241029,113000,57599650,762,762,762,762,1
20241029,112900,57598888,760,760,760,760,1411
20241029,112800,56526528,760,760,760,760,0
20241029,112700,56526528,760,760,760,760,2500
20241029,112600,54626528,761,761,761,761,0
20241029,112500,54626528,761,761,761,761,0
20241029,112400,54626528,761,761,761,761,500
20241029,112300,54246028,762,762,762,762,0
20241029,112200,54246028,762,762,762,762,0
20241029,112100,54246028,762,762,762,762,0
20241029,112000,54246028,762,762,762,762,0
20241029,111900,54246028,762,762,762,762,0
20241029,111800,54246028,762,762,762,762,0
20241029,111700,54246028,762,762,762,762,0
20241029,111600,54246028,762,762,762,762,1
20241029,111500,54245266,760,759,760,759,3795
20241029,111400,51364860,759,759,759,759,0
20241029,111300,51364860,759,759,759,759,1
20241029,111200,51364101,756,756,756,756,0
20241029,111100,51364101,756,756,756,756,0
20241029,111000,51364101,756,756,756,756,1000
20241029,110900,50608101,759,759,759,759,0
20241029,110800,50608101,759,759,759,759,0
20241029,110700,50608101,759,759,759,759,0
20241029,110600,50608101,759,759,759,759,0
20241029,110500,50608101,759,759,759,759,10
20241029,110400,50600511,759,759,759,759,0
20241029,110300,50600511,759,759,759,759,511
20241029,110200,50212662,762,762,762,762,0
20241029,110100,50212662,762,762,762,762,518
20241029,110000,49817946,764,764,764,764,0
20241029,105900,49817946,764,764,764,764,0
20241029,105800,49817946,764,764,764,764,0
20241029,105700,49817946,764,764,764,764,0
20241029,105600,49817946,764,764,764,764,0
20241029,105500,49817946,764,764,764,764,0
20241029,105400,49817946,764,764,764,764,0
20241029,105300,49817946,764,764,764,764,0
20241029,105200,49817946,764,764,764,764,0
20241029,105100,49817946,764,764,764,764,0
20241029,105000,49817946,764,764,764,764,0
20241029,104900,49817946,764,764,764,764,0
20241029,104800,49817946,764,764,764,764,0
20241029,104700,49817946,764,764,764,764,10
20241029,104600,49810306,765,765,765,765,0
20241029,104500,49810306,765,765,765,765,0
20241029,104400,49810306,765,765,765,765,63
20241029,104300,49762111,766,766,766,766,0
20241029,104200,49762111,766,766,766,766,0
20241029,104100,49762111,766,766,766,766,247
20241029,104000,49572909,766,766,766,766,50
20241029,103900,49534609,766,766,766,766,0
20241029,103800,49534609,766,766,766,766,0
20241029,103700,49534609,766,766,766,766,0
20241029,103600,49534609,766,765,766,758,3292
20241029,103500,47037772,765,765,765,765,0
20241029,103400,47037772,765,765,765,765,994
20241029,103300,46277362,767,767,767,767,0
20241029,103200,46277362,767,767,767,767,0
20241029,103100,46277362,767,767,767,767,190
20241029,103000,46131632,767,767,767,767,0
20241029,102900,46131632,767,767,767,767,0
20241029,102800,46131632,767,767,767,767,0
20241029,102700,46131632,767,767,767,767,3
20241029,102600,46129331,763,767,767,763,1413
20241029,102500,45051200,763,763,763,763,900
20241029,102400,44364500,767,763,767,763,1001
20241029,102300,43600733,766,765,766,763,4274
20241029,102200,40331891,766,766,766,766,0
20241029,102100,40331891,766,766,766,766,0
20241029,102000,40331891,766,766,766,766,0
20241029,101900,40331891,766,766,766,766,0
20241029,101800,40331891,766,766,766,766,301
20241029,101700,40101325,766,766,766,766,7
20241029,101600,40095963,766,766,766,766,0
20241029,101500,40095963,766,766,766,766,26
20241029,101400,40076047,765,765,765,765,224
20241029,101300,39904687,766,766,766,766,1
20241029,101200,39903921,765,766,766,765,3135
20241029,101100,37505644,766,766,766,766,0
20241029,101000,37505644,766,766,766,766,1
20241029,100900,37504878,765,765,765,765,31
20241029,100800,37481163,765,765,765,765,1000
20241029,100700,36716163,765,765,765,765,0
20241029,100600,36716163,765,765,765,765,500
20241029,100500,36333663,766,766,766,765,102
20241029,100400,36255631,765,763,765,763,1336
20241029,100300,35235555,765,763,765,763,292
20241029,100200,35012655,763,763,763,763,109
20241029,100100,34929488,762,760,762,760,13868
20241029,100000,24384282,760,760,760,760,550
20241029,095900,23966282,760,760,760,760,0
20241029,095800,23966282,760,760,760,760,0
20241029,095700,23966282,760,760,760,760,0
20241029,095600,23966282,760,760,760,760,0
20241029,095500,23966282,760,760,760,760,1
20241029,095400,23965522,760,754,760,754,7
20241029,095300,23960238,760,755,760,754,9312
20241029,095200,16904063,760,760,760,760,0
20241029,095100,16904063,760,760,760,760,0
20241029,095000,16904063,760,760,760,760,10
20241029,094900,16896463,754,754,754,754,0
20241029,094800,16896463,754,754,754,754,0
20241029,094700,16896463,754,760,760,754,5
20241029,094600,16892669,760,756,760,754,5927
20241029,094500,12420589,759,760,760,759,40
20241029,094400,12390209,760,760,760,760,1
20241029,094300,12389449,755,755,755,755,0
20241029,094200,12389449,755,760,760,755,22
20241029,094100,12372794,760,760,760,760,13
20241029,094000,12362914,760,760,760,760,0
20241029,093900,12362914,760,760,760,760,2001
20241029,093800,10842154,755,757,757,755,2000
20241029,093700,9329087,759,759,759,759,1000
20241029,093600,8570087,760,760,760,760,0
20241029,093500,8570087,760,760,760,760,0
20241029,093400,8570087,760,760,760,760,0
20241029,093300,8570087,760,760,760,760,0
20241029,093200,8570087,760,760,760,760,10
20241029,093100,8562487,760,760,760,760,1
20241029,093000,8561727,760,757,760,757,2038
20241029,092900,7012961,760,760,760,760,0
20241029,092800,7012961,760,760,760,760,0
20241029,092700,7012961,760,759,760,759,10
20241029,092600,7005370,760,760,760,760,1
20241029,092500,7004610,762,762,762,762,2
20241029,092400,7003086,761,761,762,761,65
20241029,092300,6953615,761,761,761,761,0
20241029,092200,6953615,761,761,762,761,1051
20241029,092100,6152804,761,761,761,761,560
20241029,092000,5726644,761,761,761,761,1
20241029,091900,5725883,761,761,761,761,2000
20241029,091800,4203883,761,761,761,761,5
20241029,091700,4200078,761,761,761,761,335
20241029,091600,3945143,762,762,762,762,50
20241029,091500,3907043,762,761,762,761,50
20241029,091400,3868967,762,762,762,762,0
20241029,091300,3868967,762,762,762,762,1
20241029,091200,3868205,762,762,762,762,0
20241029,091100,3868205,762,762,762,762,1
20241029,091000,3867443,765,765,765,765,0
20241029,090900,3867443,765,765,765,765,0
20241029,090800,3867443,765,765,765,765,0
20241029,090700,3867443,765,765,765,765,0
20241029,090600,3867443,765,765,765,765,1
20241029,090500,3866678,756,756,756,756,700
20241029,090400,3337478,765,765,765,765,0
20241029,090300,3337478,765,765,765,765,100
20241029,090200,3260978,765,763,765,762,117
20241029,090100,3171721,765,765,765,765,1
20241029,090000,3170956,765,763,765,760,4030