KissMeData/065420/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,194100,276320915,317,317,317,317,30595
20231030,194000,276320915,317,317,317,317,0
20231030,193900,276320915,317,317,317,317,0
20231030,193800,276320915,317,317,317,317,0
20231030,193700,276320915,317,317,317,317,0
20231030,193600,276320915,317,317,317,317,0
20231030,193500,276320915,317,317,317,317,0
20231030,193400,276320915,317,317,317,317,0
20231030,193300,276320915,317,317,317,317,0
20231030,193200,276320915,317,317,317,317,0
20231030,193100,276320915,317,317,317,317,0
20231030,193000,276320915,317,317,317,317,0
20231030,192900,276320915,317,317,317,317,0
20231030,192800,276320915,317,317,317,317,0
20231030,192700,276320915,317,317,317,317,0
20231030,192600,276320915,317,317,317,317,0
20231030,192500,276320915,317,317,317,317,0
20231030,192400,276320915,317,317,317,317,0
20231030,192300,276320915,317,317,317,317,0
20231030,192200,276320915,317,317,317,317,0
20231030,192100,276320915,317,317,317,317,0
20231030,192000,276320915,317,317,317,317,0
20231030,191900,276320915,317,317,317,317,0
20231030,191800,276320915,317,317,317,317,0
20231030,191700,276320915,317,317,317,317,0
20231030,191600,276320915,317,317,317,317,0
20231030,191500,276320915,317,317,317,317,0
20231030,191400,276320915,317,317,317,317,0
20231030,191300,276320915,317,317,317,317,0
20231030,191200,276320915,317,317,317,317,0
20231030,191100,276320915,317,317,317,317,30595
20231030,191000,276320915,317,317,317,317,0
20231030,190900,276320915,317,317,317,317,0
20231030,190800,276320915,317,317,317,317,0
20231030,190700,276320915,317,317,317,317,0
20231030,190600,276320915,317,317,317,317,0
20231030,190500,276320915,317,317,317,317,0
20231030,190400,276320915,317,317,317,317,0
20231030,190300,276320915,317,317,317,317,0
20231030,190200,276320915,317,317,317,317,0
20231030,190100,276320915,317,317,317,317,0
20231030,190000,276320915,317,317,317,317,0
20231030,185900,276320915,317,317,317,317,0
20231030,185800,276320915,317,317,317,317,0
20231030,185700,276320915,317,317,317,317,0
20231030,185600,276320915,317,317,317,317,0
20231030,185500,276320915,317,317,317,317,0
20231030,185400,276320915,317,317,317,317,0
20231030,185300,276320915,317,317,317,317,0
20231030,185200,276320915,317,317,317,317,0
20231030,185100,276320915,317,317,317,317,0
20231030,185000,276320915,317,317,317,317,0
20231030,184900,276320915,317,317,317,317,0
20231030,184800,276320915,317,317,317,317,0
20231030,184700,276320915,317,317,317,317,0
20231030,184600,276320915,317,317,317,317,0
20231030,184500,276320915,317,317,317,317,0
20231030,184400,276320915,317,317,317,317,0
20231030,184300,276320915,317,317,317,317,0
20231030,184200,276320915,317,317,317,317,0
20231030,184100,276320915,317,317,317,317,30595
20231030,184000,276320915,317,317,317,317,0
20231030,183900,276320915,317,317,317,317,0
20231030,183800,276320915,317,317,317,317,0
20231030,183700,276320915,317,317,317,317,0
20231030,183600,276320915,317,317,317,317,0
20231030,183500,276320915,317,317,317,317,0
20231030,183400,276320915,317,317,317,317,0
20231030,183300,276320915,317,317,317,317,0
20231030,183200,276320915,317,317,317,317,0
20231030,183100,276320915,317,317,317,317,0
20231030,183000,276320915,317,317,317,317,0
20231030,182900,276320915,317,317,317,317,0
20231030,182800,276320915,317,317,317,317,0
20231030,182700,276320915,317,317,317,317,0
20231030,182600,276320915,317,317,317,317,0
20231030,182500,276320915,317,317,317,317,0
20231030,182400,276320915,317,317,317,317,0
20231030,182300,276320915,317,317,317,317,0
20231030,182200,276320915,317,317,317,317,0
20231030,182100,276320915,317,317,317,317,0
20231030,182000,276320915,317,317,317,317,0
20231030,181900,276320915,317,317,317,317,0
20231030,181800,276320915,317,317,317,317,0
20231030,181700,276320915,317,317,317,317,0
20231030,181600,276320915,317,317,317,317,0
20231030,181500,276320915,317,317,317,317,0
20231030,181400,276320915,317,317,317,317,0
20231030,181300,276320915,317,317,317,317,0
20231030,181200,276320915,317,317,317,317,0
20231030,181100,276320915,317,317,317,317,30595
20231030,181000,276320915,317,317,317,317,0
20231030,180900,276320915,317,317,317,317,0
20231030,180800,276320915,317,317,317,317,0
20231030,180700,276320915,317,317,317,317,0
20231030,180600,276320915,317,317,317,317,0
20231030,180500,276320915,317,317,317,317,0
20231030,180400,276320915,317,317,317,317,0
20231030,180300,276320915,317,317,317,317,0
20231030,180200,276320915,317,317,317,317,0
20231030,180100,276320915,317,317,317,317,0
20231030,180000,276320915,317,317,317,317,0
20231030,175900,276320915,317,317,317,317,0
20231030,175800,276320915,317,317,317,317,0
20231030,175700,276320915,317,317,317,317,0
20231030,175600,276320915,317,317,317,317,0
20231030,175500,276320915,317,317,317,317,0
20231030,175400,276320915,317,317,317,317,0
20231030,175300,276320915,317,317,317,317,0
20231030,175200,276320915,317,317,317,317,0
20231030,175100,276320915,317,317,317,317,0
20231030,175000,276320915,317,317,317,317,0
20231030,174900,276320915,317,317,317,317,0
20231030,174800,276320915,317,317,317,317,0
20231030,174700,276320915,317,317,317,317,0
20231030,174600,276320915,317,317,317,317,0
20231030,174500,276320915,317,317,317,317,0
20231030,174400,276320915,317,317,317,317,0
20231030,174300,276320915,317,317,317,317,0
20231030,174200,276320915,317,317,317,317,0
20231030,174100,276320915,317,317,317,317,30595
20231030,174000,276320915,317,317,317,317,0
20231030,173900,276320915,317,317,317,317,0
20231030,173800,276320915,317,317,317,317,0
20231030,173700,276320915,317,317,317,317,0
20231030,173600,276320915,317,317,317,317,0
20231030,173500,276320915,317,317,317,317,0
20231030,173400,276320915,317,317,317,317,0
20231030,173300,276320915,317,317,317,317,0
20231030,173200,276320915,317,317,317,317,0
20231030,173100,276320915,317,317,317,317,0
20231030,173000,276320915,317,317,317,317,0
20231030,172900,276320915,317,317,317,317,0
20231030,172800,276320915,317,317,317,317,0
20231030,172700,276320915,317,317,317,317,0
20231030,172600,276320915,317,317,317,317,0
20231030,172500,276320915,317,317,317,317,0
20231030,172400,276320915,317,317,317,317,0
20231030,172300,276320915,317,317,317,317,0
20231030,172200,276320915,317,317,317,317,0
20231030,172100,276320915,317,317,317,317,0
20231030,172000,276320915,317,317,317,317,0
20231030,171900,276320915,317,317,317,317,0
20231030,171800,276320915,317,317,317,317,0
20231030,171700,276320915,317,317,317,317,0
20231030,171600,276320915,317,317,317,317,0
20231030,171500,276320915,317,317,317,317,0
20231030,171400,276320915,317,317,317,317,0
20231030,171300,276320915,317,317,317,317,0
20231030,171200,276320915,317,317,317,317,0
20231030,171100,276320915,317,317,317,317,30595
20231030,171000,276320915,317,317,317,317,0
20231030,170900,276320915,317,317,317,317,0
20231030,170800,276320915,317,317,317,317,0
20231030,170700,276320915,317,317,317,317,0
20231030,170600,276320915,317,317,317,317,0
20231030,170500,276320915,317,317,317,317,0
20231030,170400,276320915,317,317,317,317,0
20231030,170300,276320915,317,317,317,317,0
20231030,170200,276320915,317,317,317,317,0
20231030,170100,276320915,317,317,317,317,0
20231030,170000,276320915,317,317,317,317,0
20231030,165900,276320915,317,317,317,317,0
20231030,165800,276320915,317,317,317,317,0
20231030,165700,276320915,317,317,317,317,0
20231030,165600,276320915,317,317,317,317,0
20231030,165500,276320915,317,317,317,317,0
20231030,165400,276320915,317,317,317,317,0
20231030,165300,276320915,317,317,317,317,0
20231030,165200,276320915,317,317,317,317,0
20231030,165100,276320915,317,317,317,317,0
20231030,165000,276320915,317,317,317,317,0
20231030,164900,276320915,317,317,317,317,0
20231030,164800,276320915,317,317,317,317,0
20231030,164700,276320915,317,317,317,317,0
20231030,164600,276320915,317,317,317,317,0
20231030,164500,276320915,317,317,317,317,0
20231030,164400,276320915,317,317,317,317,0
20231030,164300,276320915,317,317,317,317,0
20231030,164200,276320915,317,317,317,317,0
20231030,164100,276320915,317,317,317,317,30595
20231030,164000,276320915,317,317,317,317,0
20231030,163900,276320915,317,317,317,317,0
20231030,163800,276320915,317,317,317,317,0
20231030,163700,276320915,317,317,317,317,0
20231030,163600,276320915,317,317,317,317,0
20231030,163500,276320915,317,317,317,317,0
20231030,163400,276320915,317,317,317,317,0
20231030,163300,276320915,317,317,317,317,0
20231030,163200,276320915,317,317,317,317,0
20231030,163100,276320915,317,317,317,317,0
20231030,163000,276320915,317,317,317,317,0
20231030,162900,276320915,317,317,317,317,0
20231030,162800,276320915,317,317,317,317,0
20231030,162700,276320915,317,317,317,317,0
20231030,162600,276320915,317,317,317,317,0
20231030,162500,276320915,317,317,317,317,0
20231030,162400,276320915,317,317,317,317,0
20231030,162300,276320915,317,317,317,317,0
20231030,162200,276320915,317,317,317,317,0
20231030,162100,276320915,317,317,317,317,0
20231030,162000,276320915,317,317,317,317,0
20231030,161900,276320915,317,317,317,317,0
20231030,161800,276320915,317,317,317,317,0
20231030,161700,276320915,317,317,317,317,0
20231030,161600,276320915,317,317,317,317,0
20231030,161500,276320915,317,317,317,317,0
20231030,161400,276320915,317,317,317,317,0
20231030,161300,276320915,317,317,317,317,0
20231030,161200,276320915,317,317,317,317,0
20231030,161100,276320915,317,317,317,317,30595
20231030,161000,276320915,317,317,317,317,0
20231030,160900,276320915,317,317,317,317,0
20231030,160800,276320915,317,317,317,317,0
20231030,160700,276320915,317,317,317,317,0
20231030,160600,276320915,317,317,317,317,0
20231030,160500,276320915,317,317,317,317,0
20231030,160400,276320915,317,317,317,317,0
20231030,160300,276320915,317,317,317,317,0
20231030,160200,276320915,317,317,317,317,0
20231030,160100,276320915,317,317,317,317,0
20231030,160000,276320915,317,317,317,317,0
20231030,155900,276320915,317,317,317,317,0
20231030,155800,276320915,317,317,317,317,0
20231030,155700,276320915,317,317,317,317,0
20231030,155600,276320915,317,317,317,317,0
20231030,155500,276320915,317,317,317,317,0
20231030,155400,276320915,317,317,317,317,0
20231030,155300,276320915,317,317,317,317,0
20231030,155200,276320915,317,317,317,317,0
20231030,155100,276320915,317,317,317,317,0
20231030,155000,276320915,317,317,317,317,0
20231030,154900,276320915,317,317,317,317,0
20231030,154800,276320915,317,317,317,317,0
20231030,154700,276320915,317,317,317,317,0
20231030,154600,276320915,317,317,317,317,0
20231030,154500,276320915,317,317,317,317,0
20231030,154400,276320915,317,317,317,317,0
20231030,154300,276320915,317,317,317,317,0
20231030,154200,276320915,317,317,317,317,0
20231030,154100,276320915,317,317,317,317,30595
20231030,154000,276320915,317,317,317,317,0
20231030,153900,276320915,317,317,317,317,0
20231030,153800,276320915,317,317,317,317,0
20231030,153700,276320915,317,317,317,317,0
20231030,153600,276320915,317,317,317,317,0
20231030,153500,276320915,317,317,317,317,0
20231030,153400,276320915,317,317,317,317,0
20231030,153300,276320915,317,317,317,317,0
20231030,153200,276320915,317,317,317,317,0
20231030,153100,276320915,317,317,317,317,0
20231030,153000,276320915,317,317,317,317,30595
20231030,152900,266622300,323,323,323,323,0
20231030,152800,266622300,323,323,323,323,0
20231030,152700,266622300,323,323,323,323,0
20231030,152600,266622300,323,323,323,323,0
20231030,152500,266622300,323,323,323,323,0
20231030,152400,266622300,323,323,323,323,0
20231030,152300,266622300,323,323,323,323,0
20231030,152200,266622300,323,323,323,323,0
20231030,152100,266622300,323,323,323,323,0
20231030,152000,266622300,323,323,323,323,0
20231030,151900,266622300,323,323,323,323,1917
20231030,151800,266003109,324,324,324,322,61
20231030,151700,265983347,324,324,324,324,60
20231030,151600,265963907,324,323,324,323,1754
20231030,151500,265397305,324,321,324,320,2793
20231030,151400,264503221,323,322,323,321,108
20231030,151300,264468463,323,323,323,323,71
20231030,151200,264445530,323,321,323,321,72
20231030,151100,264422302,323,324,324,320,20060
20231030,151000,258002889,324,324,324,320,56530
20231030,150900,239856496,325,325,325,325,1461
20231030,150800,239381671,326,326,326,325,71
20231030,150700,239358526,326,326,326,326,62
20231030,150600,239338314,326,325,326,322,24206
20231030,150500,231519114,326,327,327,326,61
20231030,150400,231499198,326,326,326,326,60
20231030,150300,231479638,326,326,326,325,108
20231030,150200,231444480,326,326,326,326,60
20231030,150100,231424920,325,327,327,325,285
20231030,150000,231332142,327,328,328,327,61
20231030,145900,231312164,328,329,329,328,60
20231030,145800,231292482,329,330,330,325,847
20231030,145700,231016502,330,330,330,328,325
20231030,145600,230909258,330,327,330,327,11348
20231030,145500,227179162,327,327,327,327,62
20231030,145400,227158888,327,327,327,325,1889
20231030,145300,226544816,327,327,327,327,59
20231030,145200,226525523,327,327,327,326,61
20231030,145100,226505577,327,327,327,327,175
20231030,145000,226448352,327,326,327,325,2029
20231030,144900,225787251,327,326,327,326,252
20231030,144800,225705039,327,327,327,327,60
20231030,144700,225685419,327,327,327,327,67
20231030,144600,225663510,327,328,328,327,84
20231030,144500,225635982,328,328,328,327,106
20231030,144400,225601260,328,328,328,328,68
20231030,144300,225578956,328,328,328,328,107
20231030,144200,225543860,328,328,328,328,60
20231030,144100,225524180,327,328,328,327,331
20231030,144000,225415883,328,328,328,328,58
20231030,143900,225396859,328,328,328,328,60
20231030,143800,225377179,328,328,328,327,122
20231030,143700,225337164,328,328,328,328,58
20231030,143600,225318140,328,328,328,327,80
20231030,143500,225291919,328,328,328,327,503
20231030,143400,225127378,328,329,329,328,657
20231030,143300,224911881,329,329,329,329,82
20231030,143200,224884903,329,329,329,329,0
20231030,143100,224884903,329,329,329,329,167
20231030,143000,224829960,329,329,329,329,0
20231030,142900,224829960,329,329,329,329,1
20231030,142800,224829631,330,329,330,329,846
20231030,142700,224551296,329,328,329,328,503
20231030,142600,224386309,329,329,329,329,0
20231030,142500,224386309,329,329,329,329,4
20231030,142400,224384993,328,329,329,328,140
20231030,142300,224338983,328,328,328,328,71
20231030,142200,224315695,328,328,328,328,72
20231030,142100,224292079,328,330,330,328,97
20231030,142000,224260231,328,328,328,328,37
20231030,141900,224248095,328,328,328,328,60
20231030,141800,224228415,328,328,328,328,58
20231030,141700,224209391,328,328,328,328,60
20231030,141600,224189711,328,328,328,328,61
20231030,141500,224169703,328,328,328,328,724
20231030,141400,223932231,330,330,330,330,0
20231030,141300,223932231,330,330,330,330,219
20231030,141200,223859961,330,328,330,328,3
20231030,141100,223858975,331,331,331,331,0
20231030,141000,223858975,331,328,331,328,10200
20231030,140900,220495350,328,328,328,328,58
20231030,140800,220476326,329,328,329,328,6570
20231030,140700,218321363,328,328,328,328,677
20231030,140600,218099307,326,328,328,326,1060
20231030,140500,217753627,328,328,328,327,58
20231030,140400,217734609,328,328,328,328,60
20231030,140300,217714929,328,328,328,328,61
20231030,140200,217694921,328,328,328,328,58
20231030,140100,217675897,328,327,328,327,10703
20231030,140000,214172128,327,325,327,324,108
20231030,135900,214136955,327,327,327,327,58
20231030,135800,214117989,327,327,327,327,1079
20231030,135700,213765156,327,327,327,326,4305
20231030,135600,212357836,327,327,327,327,58
20231030,135500,212338870,327,327,327,327,60
20231030,135400,212319250,327,326,327,326,1060
20231030,135300,211973630,326,326,326,326,58
20231030,135200,211954722,326,326,326,323,2692
20231030,135100,211083258,326,326,326,326,276
20231030,135000,210993282,326,326,326,326,58
20231030,134900,210974374,326,326,326,326,60
20231030,134800,210954814,326,326,326,326,160
20231030,134700,210902654,326,326,326,326,60
20231030,134600,210883094,326,326,326,326,58
20231030,134500,210864186,326,326,326,325,631
20231030,134400,210658780,326,326,326,326,60
20231030,134300,210639220,326,326,326,326,158
20231030,134200,210587712,326,326,326,326,61
20231030,134100,210567826,325,325,325,325,351
20231030,134000,210453751,325,325,325,325,59
20231030,133900,210434576,325,324,325,324,3138
20231030,133800,209417863,324,324,324,324,60
20231030,133700,209398423,324,324,324,324,58
20231030,133600,209379631,324,324,324,324,110
20231030,133500,209343991,324,325,325,324,11012
20231030,133400,205775143,325,325,325,325,58
20231030,133300,205756293,325,325,325,325,63
20231030,133200,205735818,325,325,325,325,80
20231030,133100,205709818,325,326,326,325,402
20231030,133000,205579108,326,326,326,325,605
20231030,132900,205382378,326,325,326,325,7084
20231030,132800,203078974,325,326,326,325,1123
20231030,132700,202713939,325,327,327,325,503
20231030,132600,202550377,327,327,327,327,73
20231030,132500,202526506,327,327,327,327,60
20231030,132400,202506886,327,327,327,327,58
20231030,132300,202487920,327,326,327,326,500
20231030,132200,202324860,326,326,326,326,170
20231030,132100,202269440,326,327,327,326,127
20231030,132000,202228009,327,327,327,327,60
20231030,131900,202208389,327,326,327,325,1161
20231030,131800,201829941,326,326,326,326,59
20231030,131700,201810707,326,327,327,326,61
20231030,131600,201790791,327,327,327,327,60
20231030,131500,201771171,327,327,327,327,58
20231030,131400,201752205,327,327,327,327,60
20231030,131300,201732585,327,327,327,327,61
20231030,131200,201712638,327,327,327,327,60
20231030,131100,201693018,327,327,327,325,640
20231030,131000,201484808,327,327,327,327,61
20231030,130900,201464861,327,326,327,325,1104
20231030,130800,201105971,326,326,327,326,154
20231030,130700,201055738,328,328,328,326,271
20231030,130600,200967272,328,329,329,328,589
20231030,130500,200773580,329,325,329,325,4502
20231030,130400,199303825,326,326,326,325,82
20231030,130300,199277115,326,326,326,325,161
20231030,130200,199224630,326,326,326,326,58
20231030,130100,199205722,326,326,326,326,65
20231030,130000,199184532,326,326,326,326,60
20231030,125900,199164972,325,327,327,325,3262
20231030,125800,198101412,327,327,328,327,898
20231030,125700,197807705,327,328,328,327,150
20231030,125600,197758595,328,328,328,328,58
20231030,125500,197739571,328,327,328,327,690
20231030,125400,197513850,328,327,328,327,2407
20231030,125300,196726354,328,328,328,327,171
20231030,125200,196670346,328,328,328,328,358
20231030,125100,196552922,328,327,328,327,80
20231030,125000,196526702,328,327,328,327,659
20231030,124900,196311128,327,326,327,326,4283
20231030,124800,194914352,326,326,326,326,81
20231030,124700,194887946,326,327,327,326,99
20231030,124600,194855612,327,327,327,326,73
20231030,124500,194831756,327,327,327,325,1672
20231030,124400,194287382,328,328,328,328,60
20231030,124300,194267702,328,328,328,328,2546
20231030,124200,193432614,328,328,328,328,940
20231030,124100,193124294,328,328,328,328,89
20231030,124000,193095102,329,328,329,328,54
20231030,123900,193077389,328,328,329,327,152
20231030,123800,193027533,328,329,329,328,171
20231030,123700,192971444,329,328,329,328,1438
20231030,123600,192499779,328,328,328,328,58
20231030,123500,192480755,328,328,328,327,142
20231030,123400,192434180,328,328,328,328,3414
20231030,123300,191314388,328,329,330,328,9150
20231030,123200,188310148,329,328,329,328,4145
20231030,123100,186950587,328,327,328,327,155
20231030,123000,186899807,328,328,328,328,971
20231030,122900,186581319,327,326,327,326,2398
20231030,122800,185797765,326,326,326,326,60
20231030,122700,185778205,327,327,327,327,58
20231030,122600,185759239,328,328,328,328,3090
20231030,122500,184745719,328,326,328,324,2422
20231030,122400,183959570,326,328,328,326,103
20231030,122300,183925876,329,327,329,327,2729
20231030,122200,183030763,327,327,327,327,76
20231030,122100,183005911,327,327,327,327,106
20231030,122000,182971249,327,328,328,327,92
20231030,121900,182941115,328,328,328,327,1455
20231030,121800,182465264,328,328,328,328,210
20231030,121700,182396384,328,328,328,328,325
20231030,121600,182289784,329,329,329,329,6
20231030,121500,182287810,328,328,329,328,40
20231030,121400,182274664,329,329,329,329,2
20231030,121300,182274006,327,327,327,327,0
20231030,121200,182274006,327,329,329,327,8150
20231030,121100,179598084,329,330,330,329,345
20231030,121000,179484576,330,330,330,329,1198
20231030,120900,179089277,331,330,331,330,583
20231030,120800,178896311,330,333,333,329,432
20231030,120700,178753925,333,332,333,332,1401
20231030,120600,178287393,334,331,334,330,1445
20231030,120500,177809698,334,331,335,331,9013
20231030,120400,174798876,331,330,332,330,5464
20231030,120300,172987172,330,328,335,328,55066
20231030,120200,154699738,329,329,329,328,170
20231030,120100,154643867,329,329,329,326,445
20231030,120000,154497900,328,328,329,328,4123
20231030,115900,153145555,327,327,327,327,1890
20231030,115800,152527525,327,327,327,327,58
20231030,115700,152508559,327,327,327,327,2198
20231030,115600,151789813,327,327,327,327,148
20231030,115500,151741417,327,326,327,326,3056
20231030,115400,150743772,326,326,326,326,160
20231030,115300,150691612,326,324,326,324,62
20231030,115200,150671404,326,326,326,326,60
20231030,115100,150651844,326,326,326,325,603
20231030,115000,150455279,326,327,327,326,60
20231030,114900,150435689,324,325,327,324,71
20231030,114800,150412501,325,327,327,325,101
20231030,114700,150379514,325,327,327,325,61
20231030,114600,150359569,327,327,327,327,58
20231030,114500,150340603,327,327,327,327,3977
20231030,114400,149040124,327,325,327,325,65
20231030,114300,149018877,327,327,327,327,60
20231030,114200,148999257,327,327,327,327,77
20231030,114100,148974078,327,327,327,327,60
20231030,114000,148954458,327,326,327,326,11062
20231030,113900,145340604,326,326,326,324,6034
20231030,113800,143384830,326,325,326,325,86
20231030,113700,143356821,327,327,327,327,60
20231030,113600,143337201,327,327,327,327,58
20231030,113500,143318235,327,327,327,323,6311
20231030,113400,141273455,324,327,327,324,12065
20231030,113300,137363774,327,325,327,324,208
20231030,113200,137296147,327,327,327,325,3333
20231030,113100,136207256,327,328,328,327,2190
20231030,113000,135491095,328,328,328,327,1329
20231030,112900,135056454,327,327,328,324,3446
20231030,112800,133934738,328,323,329,323,107470
20231030,112700,98890594,323,323,323,323,619
20231030,112600,98690657,323,323,323,323,68
20231030,112500,98668693,323,323,323,323,67
20231030,112400,98647052,323,323,323,323,260
20231030,112300,98563072,323,323,323,322,348
20231030,112200,98450868,322,323,323,322,10402
20231030,112100,95101394,323,322,323,322,9154
20231030,112000,92153776,322,322,322,322,58
20231030,111900,92135100,322,323,323,322,1284
20231030,111800,91721622,323,323,323,323,84
20231030,111700,91694490,323,323,323,323,65
20231030,111600,91673495,323,323,323,323,60
20231030,111500,91654115,323,323,323,322,243
20231030,111400,91575809,322,322,322,322,6437
20231030,111300,89503095,322,322,322,322,60
20231030,111200,89483775,322,320,322,320,120
20231030,111100,89445235,322,322,322,322,58
20231030,111000,89426559,320,322,322,320,3298
20231030,110900,88371079,320,322,322,320,65
20231030,110800,88350159,322,322,322,322,58
20231030,110700,88331483,322,322,322,322,60
20231030,110600,88312163,322,322,322,322,60
20231030,110500,88292843,322,322,322,322,360
20231030,110400,88176923,322,322,322,322,58
20231030,110300,88158247,322,321,322,321,2971
20231030,110200,87203455,319,319,319,319,388
20231030,110100,87079683,319,319,321,319,735
20231030,110000,86845160,321,321,321,320,117
20231030,105900,86807653,322,321,322,321,66
20231030,105800,86786437,321,322,322,321,1058
20231030,105700,86445790,322,322,322,322,311
20231030,105600,86345648,322,321,322,321,352
20231030,105500,86232625,322,322,322,322,58
20231030,105400,86213949,322,322,322,322,60
20231030,105300,86194629,322,322,322,322,94
20231030,105200,86164361,322,322,322,322,128
20231030,105100,86123145,322,321,322,321,784
20231030,105000,85871470,321,321,321,321,60
20231030,104900,85852210,321,321,321,321,60
20231030,104800,85832950,321,320,321,320,1250
20231030,104700,85432700,321,321,321,320,689
20231030,104600,85212160,321,322,322,321,1177
20231030,104500,84834289,322,321,322,321,1700
20231030,104400,84287881,320,318,320,318,14339
20231030,104300,79712399,318,320,320,318,1186
20231030,104200,79335191,320,320,320,320,58
20231030,104100,79316631,320,320,320,320,60
20231030,104000,79297431,320,320,320,320,60
20231030,103900,79278231,320,320,320,320,58
20231030,103800,79259671,320,320,320,320,60
20231030,103700,79240471,320,320,320,320,60
20231030,103600,79221271,320,320,320,320,58
20231030,103500,79202711,318,320,320,318,1560
20231030,103400,78706511,320,320,320,320,60
20231030,103300,78687311,320,320,320,318,69
20231030,103200,78665233,320,320,320,320,123
20231030,103100,78625873,320,320,320,320,1060
20231030,103000,78286673,320,320,320,317,638
20231030,102900,78084091,320,320,320,320,1108
20231030,102800,77729531,317,320,320,317,3614
20231030,102700,76573323,321,321,321,321,478
20231030,102600,76419885,321,321,321,321,1105
20231030,102500,76065180,321,321,321,321,1000
20231030,102400,75744180,321,321,321,321,1000
20231030,102300,75423180,321,321,321,321,0
20231030,102200,75423180,321,321,321,321,0
20231030,102100,75423180,321,321,321,321,0
20231030,102000,75423180,321,322,322,321,5947
20231030,101900,73514192,321,321,322,321,1721
20231030,101800,72961750,321,321,321,321,100
20231030,101700,72929650,322,322,322,322,1
20231030,101600,72929328,321,321,321,321,4092
20231030,101500,71615796,321,321,321,321,141
20231030,101400,71570535,320,320,320,320,0
20231030,101300,71570535,320,320,320,320,0
20231030,101200,71570535,320,320,320,320,10000
20231030,101100,68370535,321,321,321,321,0
20231030,101000,68370535,321,321,321,321,0
20231030,100900,68370535,321,321,321,321,1
20231030,100800,68370214,318,319,319,318,587
20231030,100700,68183148,322,322,322,322,0
20231030,100600,68183148,322,319,322,319,904
20231030,100500,67894569,319,319,319,319,37
20231030,100400,67882766,320,320,320,320,395
20231030,100300,67756366,320,322,322,320,1582
20231030,100200,67248501,322,322,322,322,675
20231030,100100,67031151,322,322,322,322,0
20231030,100000,67031151,322,322,322,322,1
20231030,095900,67030829,323,323,323,323,1154
20231030,095800,66658087,323,323,323,322,3612
20231030,095700,65491462,324,324,324,324,0
20231030,095600,65491462,324,324,324,323,141
20231030,095500,65445879,324,323,324,322,8380
20231030,095400,62747347,323,325,325,323,45
20231030,095300,62732765,325,323,326,322,174
20231030,095200,62676203,323,323,326,322,34310
20231030,095100,51569927,323,322,323,322,27558
20231030,095000,42696249,322,322,322,322,0
20231030,094900,42696249,322,322,322,322,222
20231030,094800,42624765,322,321,322,321,2920
20231030,094700,41685726,322,322,322,322,1
20231030,094600,41685404,321,322,322,321,1011
20231030,094500,41359997,322,321,322,321,12201
20231030,094400,37441475,320,320,320,320,7482
20231030,094300,35047235,320,320,320,320,859
20231030,094200,34772355,320,319,320,319,1918
20231030,094100,34159594,319,319,319,319,1
20231030,094000,34159275,320,320,320,320,0
20231030,093900,34159275,320,318,320,318,1530
20231030,093800,33669681,320,320,320,319,1444
20231030,093700,33209043,320,318,320,318,486
20231030,093600,33054491,318,318,318,318,6001
20231030,093500,31146173,318,318,318,318,3
20231030,093400,31145219,318,317,318,317,2420
20231030,093300,30378078,318,318,318,318,0
20231030,093200,30378078,318,317,318,317,2501
20231030,093100,29585260,317,317,317,317,2670
20231030,093000,28738870,317,317,317,317,0
20231030,092900,28738870,317,317,317,317,0
20231030,092800,28738870,317,317,317,317,20
20231030,092700,28732530,317,317,317,316,806
20231030,092600,28477090,317,317,317,317,0
20231030,092500,28477090,317,317,317,317,100
20231030,092400,28445390,318,318,318,318,701
20231030,092300,28222472,318,318,318,318,10
20231030,092200,28219292,319,319,319,319,840
20231030,092100,27951332,320,319,320,319,101
20231030,092000,27919112,320,321,321,320,1890
20231030,091900,27314187,321,321,321,321,0
20231030,091800,27314187,321,321,321,321,2500
20231030,091700,26511687,321,319,321,319,10000
20231030,091600,23307255,319,317,319,317,95
20231030,091500,23277138,317,318,318,317,583
20231030,091400,23091745,318,318,318,318,4415
20231030,091300,21687775,318,317,318,317,1812
20231030,091200,21112570,317,315,317,315,1092
20231030,091100,20768588,316,317,317,316,102
20231030,091000,20736256,317,316,317,316,130
20231030,090900,20695175,316,314,316,314,3416
20231030,090800,19622251,314,314,314,314,100
20231030,090700,19590851,314,314,314,312,15104
20231030,090600,14877596,315,315,315,315,11
20231030,090500,14874131,317,317,317,315,4
20231030,090400,14872865,319,319,319,316,5374
20231030,090300,13174675,319,318,319,315,6345
20231030,090200,11168060,322,318,322,318,63
20231030,090100,11147779,323,321,323,321,22021
20231030,090000,4037587,323,312,324,312,12937