KissMeData/078590/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,195000,260740237,369,369,369,369,17278
20231030,194900,260740237,369,369,369,369,0
20231030,194800,260740237,369,369,369,369,0
20231030,194700,260740237,369,369,369,369,0
20231030,194600,260740237,369,369,369,369,0
20231030,194500,260740237,369,369,369,369,0
20231030,194400,260740237,369,369,369,369,0
20231030,194300,260740237,369,369,369,369,0
20231030,194200,260740237,369,369,369,369,0
20231030,194100,260740237,369,369,369,369,0
20231030,194000,260740237,369,369,369,369,0
20231030,193900,260740237,369,369,369,369,0
20231030,193800,260740237,369,369,369,369,0
20231030,193700,260740237,369,369,369,369,0
20231030,193600,260740237,369,369,369,369,0
20231030,193500,260740237,369,369,369,369,0
20231030,193400,260740237,369,369,369,369,0
20231030,193300,260740237,369,369,369,369,0
20231030,193200,260740237,369,369,369,369,0
20231030,193100,260740237,369,369,369,369,0
20231030,193000,260740237,369,369,369,369,0
20231030,192900,260740237,369,369,369,369,0
20231030,192800,260740237,369,369,369,369,0
20231030,192700,260740237,369,369,369,369,0
20231030,192600,260740237,369,369,369,369,0
20231030,192500,260740237,369,369,369,369,0
20231030,192400,260740237,369,369,369,369,0
20231030,192300,260740237,369,369,369,369,0
20231030,192200,260740237,369,369,369,369,0
20231030,192100,260740237,369,369,369,369,0
20231030,192000,260740237,369,369,369,369,17278
20231030,191900,260740237,369,369,369,369,0
20231030,191800,260740237,369,369,369,369,0
20231030,191700,260740237,369,369,369,369,0
20231030,191600,260740237,369,369,369,369,0
20231030,191500,260740237,369,369,369,369,0
20231030,191400,260740237,369,369,369,369,0
20231030,191300,260740237,369,369,369,369,0
20231030,191200,260740237,369,369,369,369,0
20231030,191100,260740237,369,369,369,369,0
20231030,191000,260740237,369,369,369,369,0
20231030,190900,260740237,369,369,369,369,0
20231030,190800,260740237,369,369,369,369,0
20231030,190700,260740237,369,369,369,369,0
20231030,190600,260740237,369,369,369,369,0
20231030,190500,260740237,369,369,369,369,0
20231030,190400,260740237,369,369,369,369,0
20231030,190300,260740237,369,369,369,369,0
20231030,190200,260740237,369,369,369,369,0
20231030,190100,260740237,369,369,369,369,0
20231030,190000,260740237,369,369,369,369,0
20231030,185900,260740237,369,369,369,369,0
20231030,185800,260740237,369,369,369,369,0
20231030,185700,260740237,369,369,369,369,0
20231030,185600,260740237,369,369,369,369,0
20231030,185500,260740237,369,369,369,369,0
20231030,185400,260740237,369,369,369,369,0
20231030,185300,260740237,369,369,369,369,0
20231030,185200,260740237,369,369,369,369,0
20231030,185100,260740237,369,369,369,369,0
20231030,185000,260740237,369,369,369,369,17278
20231030,184900,260740237,369,369,369,369,0
20231030,184800,260740237,369,369,369,369,0
20231030,184700,260740237,369,369,369,369,0
20231030,184600,260740237,369,369,369,369,0
20231030,184500,260740237,369,369,369,369,0
20231030,184400,260740237,369,369,369,369,0
20231030,184300,260740237,369,369,369,369,0
20231030,184200,260740237,369,369,369,369,0
20231030,184100,260740237,369,369,369,369,0
20231030,184000,260740237,369,369,369,369,0
20231030,183900,260740237,369,369,369,369,0
20231030,183800,260740237,369,369,369,369,0
20231030,183700,260740237,369,369,369,369,0
20231030,183600,260740237,369,369,369,369,0
20231030,183500,260740237,369,369,369,369,0
20231030,183400,260740237,369,369,369,369,0
20231030,183300,260740237,369,369,369,369,0
20231030,183200,260740237,369,369,369,369,0
20231030,183100,260740237,369,369,369,369,0
20231030,183000,260740237,369,369,369,369,0
20231030,182900,260740237,369,369,369,369,0
20231030,182800,260740237,369,369,369,369,0
20231030,182700,260740237,369,369,369,369,0
20231030,182600,260740237,369,369,369,369,0
20231030,182500,260740237,369,369,369,369,0
20231030,182400,260740237,369,369,369,369,0
20231030,182300,260740237,369,369,369,369,0
20231030,182200,260740237,369,369,369,369,0
20231030,182100,260740237,369,369,369,369,0
20231030,182000,260740237,369,369,369,369,17278
20231030,181900,260740237,369,369,369,369,0
20231030,181800,260740237,369,369,369,369,0
20231030,181700,260740237,369,369,369,369,0
20231030,181600,260740237,369,369,369,369,0
20231030,181500,260740237,369,369,369,369,0
20231030,181400,260740237,369,369,369,369,0
20231030,181300,260740237,369,369,369,369,0
20231030,181200,260740237,369,369,369,369,0
20231030,181100,260740237,369,369,369,369,0
20231030,181000,260740237,369,369,369,369,0
20231030,180900,260740237,369,369,369,369,0
20231030,180800,260740237,369,369,369,369,0
20231030,180700,260740237,369,369,369,369,0
20231030,180600,260740237,369,369,369,369,0
20231030,180500,260740237,369,369,369,369,0
20231030,180400,260740237,369,369,369,369,0
20231030,180300,260740237,369,369,369,369,0
20231030,180200,260740237,369,369,369,369,0
20231030,180100,260740237,369,369,369,369,0
20231030,180000,260740237,369,369,369,369,0
20231030,175900,260740237,369,369,369,369,0
20231030,175800,260740237,369,369,369,369,0
20231030,175700,260740237,369,369,369,369,0
20231030,175600,260740237,369,369,369,369,0
20231030,175500,260740237,369,369,369,369,0
20231030,175400,260740237,369,369,369,369,0
20231030,175300,260740237,369,369,369,369,0
20231030,175200,260740237,369,369,369,369,0
20231030,175100,260740237,369,369,369,369,0
20231030,175000,260740237,369,369,369,369,17278
20231030,174900,260740237,369,369,369,369,0
20231030,174800,260740237,369,369,369,369,0
20231030,174700,260740237,369,369,369,369,0
20231030,174600,260740237,369,369,369,369,0
20231030,174500,260740237,369,369,369,369,0
20231030,174400,260740237,369,369,369,369,0
20231030,174300,260740237,369,369,369,369,0
20231030,174200,260740237,369,369,369,369,0
20231030,174100,260740237,369,369,369,369,0
20231030,174000,260740237,369,369,369,369,0
20231030,173900,260740237,369,369,369,369,0
20231030,173800,260740237,369,369,369,369,0
20231030,173700,260740237,369,369,369,369,0
20231030,173600,260740237,369,369,369,369,0
20231030,173500,260740237,369,369,369,369,0
20231030,173400,260740237,369,369,369,369,0
20231030,173300,260740237,369,369,369,369,0
20231030,173200,260740237,369,369,369,369,0
20231030,173100,260740237,369,369,369,369,0
20231030,173000,260740237,369,369,369,369,0
20231030,172900,260740237,369,369,369,369,0
20231030,172800,260740237,369,369,369,369,0
20231030,172700,260740237,369,369,369,369,0
20231030,172600,260740237,369,369,369,369,0
20231030,172500,260740237,369,369,369,369,0
20231030,172400,260740237,369,369,369,369,0
20231030,172300,260740237,369,369,369,369,0
20231030,172200,260740237,369,369,369,369,0
20231030,172100,260740237,369,369,369,369,0
20231030,172000,260740237,369,369,369,369,17278
20231030,171900,260740237,369,369,369,369,0
20231030,171800,260740237,369,369,369,369,0
20231030,171700,260740237,369,369,369,369,0
20231030,171600,260740237,369,369,369,369,0
20231030,171500,260740237,369,369,369,369,0
20231030,171400,260740237,369,369,369,369,0
20231030,171300,260740237,369,369,369,369,0
20231030,171200,260740237,369,369,369,369,0
20231030,171100,260740237,369,369,369,369,0
20231030,171000,260740237,369,369,369,369,0
20231030,170900,260740237,369,369,369,369,0
20231030,170800,260740237,369,369,369,369,0
20231030,170700,260740237,369,369,369,369,0
20231030,170600,260740237,369,369,369,369,0
20231030,170500,260740237,369,369,369,369,0
20231030,170400,260740237,369,369,369,369,0
20231030,170300,260740237,369,369,369,369,0
20231030,170200,260740237,369,369,369,369,0
20231030,170100,260740237,369,369,369,369,0
20231030,170000,260740237,369,369,369,369,0
20231030,165900,260740237,369,369,369,369,0
20231030,165800,260740237,369,369,369,369,0
20231030,165700,260740237,369,369,369,369,0
20231030,165600,260740237,369,369,369,369,0
20231030,165500,260740237,369,369,369,369,0
20231030,165400,260740237,369,369,369,369,0
20231030,165300,260740237,369,369,369,369,0
20231030,165200,260740237,369,369,369,369,0
20231030,165100,260740237,369,369,369,369,0
20231030,165000,260740237,369,369,369,369,17278
20231030,164900,260740237,369,369,369,369,0
20231030,164800,260740237,369,369,369,369,0
20231030,164700,260740237,369,369,369,369,0
20231030,164600,260740237,369,369,369,369,0
20231030,164500,260740237,369,369,369,369,0
20231030,164400,260740237,369,369,369,369,0
20231030,164300,260740237,369,369,369,369,0
20231030,164200,260740237,369,369,369,369,0
20231030,164100,260740237,369,369,369,369,0
20231030,164000,260740237,369,369,369,369,0
20231030,163900,260740237,369,369,369,369,0
20231030,163800,260740237,369,369,369,369,0
20231030,163700,260740237,369,369,369,369,0
20231030,163600,260740237,369,369,369,369,0
20231030,163500,260740237,369,369,369,369,0
20231030,163400,260740237,369,369,369,369,0
20231030,163300,260740237,369,369,369,369,0
20231030,163200,260740237,369,369,369,369,0
20231030,163100,260740237,369,369,369,369,0
20231030,163000,260740237,369,369,369,369,0
20231030,162900,260740237,369,369,369,369,0
20231030,162800,260740237,369,369,369,369,0
20231030,162700,260740237,369,369,369,369,0
20231030,162600,260740237,369,369,369,369,0
20231030,162500,260740237,369,369,369,369,0
20231030,162400,260740237,369,369,369,369,0
20231030,162300,260740237,369,369,369,369,0
20231030,162200,260740237,369,369,369,369,0
20231030,162100,260740237,369,369,369,369,0
20231030,162000,260740237,369,369,369,369,17278
20231030,161900,260740237,369,369,369,369,0
20231030,161800,260740237,369,369,369,369,0
20231030,161700,260740237,369,369,369,369,0
20231030,161600,260740237,369,369,369,369,0
20231030,161500,260740237,369,369,369,369,0
20231030,161400,260740237,369,369,369,369,0
20231030,161300,260740237,369,369,369,369,0
20231030,161200,260740237,369,369,369,369,0
20231030,161100,260740237,369,369,369,369,0
20231030,161000,260740237,369,369,369,369,0
20231030,160900,260740237,369,369,369,369,0
20231030,160800,260740237,369,369,369,369,0
20231030,160700,260740237,369,369,369,369,0
20231030,160600,260740237,369,369,369,369,0
20231030,160500,260740237,369,369,369,369,0
20231030,160400,260740237,369,369,369,369,0
20231030,160300,260740237,369,369,369,369,0
20231030,160200,260740237,369,369,369,369,0
20231030,160100,260740237,369,369,369,369,0
20231030,160000,260740237,369,369,369,369,0
20231030,155900,260740237,369,369,369,369,0
20231030,155800,260740237,369,369,369,369,0
20231030,155700,260740237,369,369,369,369,0
20231030,155600,260740237,369,369,369,369,0
20231030,155500,260740237,369,369,369,369,0
20231030,155400,260740237,369,369,369,369,0
20231030,155300,260740237,369,369,369,369,0
20231030,155200,260740237,369,369,369,369,0
20231030,155100,260740237,369,369,369,369,0
20231030,155000,260740237,369,369,369,369,17278
20231030,154900,260740237,369,369,369,369,0
20231030,154800,260740237,369,369,369,369,0
20231030,154700,260740237,369,369,369,369,0
20231030,154600,260740237,369,369,369,369,0
20231030,154500,260740237,369,369,369,369,0
20231030,154400,260740237,369,369,369,369,0
20231030,154300,260740237,369,369,369,369,0
20231030,154200,260740237,369,369,369,369,0
20231030,154100,260740237,369,369,369,369,0
20231030,154000,260740237,369,369,369,369,0
20231030,153900,260740237,369,369,369,369,0
20231030,153800,260740237,369,369,369,369,0
20231030,153700,260740237,369,369,369,369,0
20231030,153600,260740237,369,369,369,369,0
20231030,153500,260740237,369,369,369,369,0
20231030,153400,260740237,369,369,369,369,0
20231030,153300,260740237,369,369,369,369,0
20231030,153200,260740237,369,369,369,369,0
20231030,153100,260740237,369,369,369,369,0
20231030,153000,260740237,369,369,369,369,17278
20231030,152900,254364655,374,374,374,374,0
20231030,152800,254364655,374,374,374,374,0
20231030,152700,254364655,374,374,374,374,0
20231030,152600,254364655,374,374,374,374,0
20231030,152500,254364655,374,374,374,374,0
20231030,152400,254364655,374,374,374,374,0
20231030,152300,254364655,374,374,374,374,0
20231030,152200,254364655,374,374,374,374,0
20231030,152100,254364655,374,374,374,374,0
20231030,152000,254364655,374,374,374,374,0
20231030,151900,254364655,374,374,374,374,0
20231030,151800,254364655,374,373,374,373,183
20231030,151700,254296393,371,373,374,370,57790
20231030,151600,232840840,373,374,374,373,302
20231030,151500,232728192,373,374,375,373,4600
20231030,151400,231003920,375,375,375,375,15
20231030,151300,230998295,375,375,375,373,4234
20231030,151200,229416240,375,375,375,375,511
20231030,151100,229224615,375,375,376,375,286
20231030,151000,229117344,375,375,375,375,625
20231030,150900,228882969,375,375,375,375,20
20231030,150800,228875469,375,375,375,375,4
20231030,150700,228873969,375,375,375,375,40
20231030,150600,228858969,375,375,375,375,0
20231030,150500,228858969,375,375,375,375,1019
20231030,150400,228476844,375,375,375,373,7026
20231030,150300,225853644,374,374,374,374,300
20231030,150200,225741444,373,375,376,372,7404
20231030,150100,222970465,375,375,375,375,800
20231030,150000,222670465,375,375,375,375,0
20231030,145900,222670465,375,375,375,375,0
20231030,145800,222670465,375,375,375,375,5
20231030,145700,222668590,375,373,375,373,58
20231030,145600,222646952,374,375,375,374,1501
20231030,145500,222085577,376,374,376,374,839
20231030,145400,221771733,371,377,377,371,30025
20231030,145300,210586596,377,377,377,377,32
20231030,145200,210574532,378,378,378,378,0
20231030,145100,210574532,378,378,378,378,0
20231030,145000,210574532,378,378,378,378,12
20231030,144900,210569996,378,378,378,378,4
20231030,144800,210568484,378,377,378,377,725
20231030,144700,210295018,377,377,377,377,216
20231030,144600,210213586,379,379,379,379,0
20231030,144500,210213586,379,379,379,379,0
20231030,144400,210213586,379,379,379,379,0
20231030,144300,210213586,379,377,379,377,55
20231030,144200,210192831,379,378,379,377,476
20231030,144100,210013018,378,378,378,378,160
20231030,144000,209952538,379,379,379,379,250
20231030,143900,209857788,379,377,379,377,1001
20231030,143800,209479750,377,377,377,377,41
20231030,143700,209464293,377,377,377,377,329
20231030,143600,209340260,377,377,377,377,24
20231030,143500,209331212,376,376,376,376,20
20231030,143400,209323692,376,376,376,376,9
20231030,143300,209320308,376,376,376,376,198
20231030,143200,209245860,374,377,377,374,5535
20231030,143100,207174408,377,377,377,377,0
20231030,143000,207174408,377,377,377,377,130
20231030,142900,207125398,377,377,377,377,10
20231030,142800,207121628,377,377,377,377,10
20231030,142700,207117858,377,377,377,377,10
20231030,142600,207114088,377,377,377,377,0
20231030,142500,207114088,377,377,377,377,3172
20231030,142400,205918244,378,378,378,378,12
20231030,142300,205913708,378,378,378,378,0
20231030,142200,205913708,378,379,379,378,13
20231030,142100,205908789,379,379,379,379,837
20231030,142000,205591566,379,379,379,379,1044
20231030,141900,205195890,378,378,378,378,0
20231030,141800,205195890,378,378,378,378,102
20231030,141700,205157334,378,378,378,378,2000
20231030,141600,204401334,378,378,378,378,0
20231030,141500,204401334,378,378,378,378,0
20231030,141400,204401334,378,378,378,378,10
20231030,141300,204397554,378,378,378,378,402
20231030,141200,204245598,378,378,378,378,0
20231030,141100,204245598,378,378,378,378,3
20231030,141000,204244464,375,377,377,375,530
20231030,140900,204045711,378,378,378,378,0
20231030,140800,204045711,378,378,378,378,1
20231030,140700,204045333,378,378,378,378,0
20231030,140600,204045333,378,377,378,377,2066
20231030,140500,203266450,377,377,377,377,5
20231030,140400,203264565,376,377,377,376,79
20231030,140300,203234852,377,377,377,377,3
20231030,140200,203233721,377,377,377,377,0
20231030,140100,203233721,377,377,377,377,1
20231030,140000,203233344,378,378,378,378,0
20231030,135900,203233344,378,378,378,378,1
20231030,135800,203232966,375,375,375,375,0
20231030,135700,203232966,375,375,375,375,30
20231030,135600,203221716,376,378,378,376,44
20231030,135500,203205167,379,377,379,375,401
20231030,135400,203054165,377,377,377,377,1
20231030,135300,203053788,378,378,378,378,0
20231030,135200,203053788,378,378,378,378,0
20231030,135100,203053788,378,378,378,378,0
20231030,135000,203053788,378,378,378,378,0
20231030,134900,203053788,378,378,378,378,1
20231030,134800,203053410,375,375,375,375,0
20231030,134700,203053410,375,375,375,375,0
20231030,134600,203053410,375,375,375,375,0
20231030,134500,203053410,375,379,379,375,3601
20231030,134400,201703025,375,375,375,375,0
20231030,134300,201703025,375,376,376,375,1310
20231030,134200,201211760,376,376,376,376,6384
20231030,134100,198811376,377,378,378,377,2095
20231030,134000,198021096,379,379,379,379,19
20231030,133900,198013895,378,378,378,378,1036
20231030,133800,197622287,378,378,378,378,0
20231030,133700,197622287,378,378,378,378,0
20231030,133600,197622287,378,378,378,378,0
20231030,133500,197622287,378,378,378,378,0
20231030,133400,197622287,378,378,378,378,2470
20231030,133300,196688627,379,379,379,379,1
20231030,133200,196688248,379,379,379,379,27
20231030,133100,196678015,379,379,379,379,183
20231030,133000,196608658,379,379,379,379,0
20231030,132900,196608658,379,379,379,379,100
20231030,132800,196570758,378,379,379,378,232
20231030,132700,196483031,379,379,379,379,0
20231030,132600,196483031,379,378,379,378,829
20231030,132500,196169640,378,378,378,378,23
20231030,132400,196160946,377,377,377,377,420
20231030,132300,196002606,378,378,378,378,100
20231030,132200,195964806,378,378,378,378,1
20231030,132100,195964428,377,377,377,377,127
20231030,132000,195916549,377,378,378,377,93
20231030,131900,195881396,378,378,378,378,24
20231030,131800,195872324,379,379,379,379,0
20231030,131700,195872324,379,379,379,379,0
20231030,131600,195872324,379,379,379,379,0
20231030,131500,195872324,379,379,379,379,30
20231030,131400,195860954,379,377,379,377,1001
20231030,131300,195481577,379,378,379,378,16
20231030,131200,195475528,377,378,378,377,10
20231030,131100,195471753,379,379,379,379,0
20231030,131000,195471753,379,379,379,379,0
20231030,130900,195471753,379,379,379,379,0
20231030,130800,195471753,379,379,379,378,60
20231030,130700,195449020,379,377,379,377,10195
20231030,130600,191595351,377,375,377,375,403
20231030,130500,191444224,375,373,375,373,3005
20231030,130400,190323349,373,373,373,373,0
20231030,130300,190323349,373,377,377,373,5793
20231030,130200,188157897,376,376,376,376,0
20231030,130100,188157897,376,376,376,376,0
20231030,130000,188157897,376,376,376,376,0
20231030,125900,188157897,376,376,376,376,0
20231030,125800,188157897,376,377,377,376,577
20231030,125700,187940868,378,378,378,378,30
20231030,125600,187929528,378,378,378,378,0
20231030,125500,187929528,378,378,378,378,0
20231030,125400,187929528,378,378,378,378,300
20231030,125300,187816128,377,378,378,377,425
20231030,125200,187655603,378,378,378,378,0
20231030,125100,187655603,378,378,378,378,0
20231030,125000,187655603,378,378,378,378,0
20231030,124900,187655603,378,378,378,378,0
20231030,124800,187655603,378,378,378,378,1699
20231030,124700,187013381,378,376,378,376,283
20231030,124600,186906971,376,376,376,376,5
20231030,124500,186905091,376,378,378,376,23
20231030,124400,186896422,378,378,378,377,60
20231030,124300,186873743,378,378,378,378,200
20231030,124200,186798143,378,378,378,378,8
20231030,124100,186795119,378,378,378,378,0
20231030,124000,186795119,378,377,378,377,137
20231030,123900,186743469,378,375,378,375,67
20231030,123800,186718210,377,376,377,376,3367
20231030,123700,185452217,373,376,376,373,4629
20231030,123600,183724986,376,376,376,376,0
20231030,123500,183724986,376,376,376,376,7
20231030,123400,183722354,376,376,376,376,3095
20231030,123300,182558634,376,376,376,376,0
20231030,123200,182558634,376,377,377,376,9
20231030,123100,182555246,377,377,377,377,0
20231030,123000,182555246,377,377,377,377,10
20231030,122900,182551476,377,377,377,377,20
20231030,122800,182543936,377,377,377,377,4
20231030,122700,182542428,377,377,377,377,10
20231030,122600,182538658,377,377,377,377,20
20231030,122500,182531118,377,377,377,374,5001
20231030,122400,180659798,378,378,378,378,0
20231030,122300,180659798,378,377,378,377,1004
20231030,122200,180280287,378,378,378,378,2004
20231030,122100,179522775,378,378,378,378,0
20231030,122000,179522775,378,378,378,378,35
20231030,121900,179509545,377,378,378,377,937
20231030,121800,179155377,378,378,378,378,86
20231030,121700,179122869,378,378,378,378,0
20231030,121600,179122869,378,378,378,378,0
20231030,121500,179122869,378,378,378,378,5
20231030,121400,179120979,379,379,379,379,18
20231030,121300,179114157,379,379,379,379,0
20231030,121200,179114157,379,379,379,379,0
20231030,121100,179114157,379,379,379,379,100
20231030,121000,179076257,379,379,379,379,0
20231030,120900,179076257,379,379,379,379,151
20231030,120800,179019028,379,379,379,379,0
20231030,120700,179019028,379,379,379,379,0
20231030,120600,179019028,379,379,379,379,5
20231030,120500,179017133,379,379,379,379,3001
20231030,120400,177879754,378,378,378,378,2
20231030,120300,177878998,379,379,379,379,13
20231030,120200,177874071,379,379,379,379,131
20231030,120100,177824422,379,379,379,378,2005
20231030,120000,177064529,380,380,380,380,0
20231030,115900,177064529,380,380,380,380,6
20231030,115800,177062249,380,379,380,379,2042
20231030,115700,176288159,378,379,380,378,52
20231030,115600,176268467,379,379,379,379,2
20231030,115500,176267709,380,379,380,379,5033
20231030,115400,174360197,379,378,379,378,2001
20231030,115300,173603471,378,378,378,377,2037
20231030,115200,172833495,378,377,378,377,8100
20231030,115100,169772181,378,377,378,374,508
20231030,115000,169581065,378,377,378,377,2
20231030,114900,169580310,378,378,378,378,1
20231030,114800,169579932,378,378,378,378,3001
20231030,114700,168445554,377,378,378,377,2563
20231030,114600,167479140,378,377,378,377,2416
20231030,114500,166567883,377,377,377,377,30
20231030,114400,166556573,377,374,377,374,7399
20231030,114300,163776482,375,375,375,375,0
20231030,114200,163776482,375,373,375,373,1634
20231030,114100,163166974,371,373,373,371,3135
20231030,114000,162003787,371,373,375,371,6406
20231030,113900,159626607,373,374,374,373,112
20231030,113800,159584818,375,375,375,375,30
20231030,113700,159573568,375,375,375,375,2
20231030,113600,159572818,375,375,375,375,0
20231030,113500,159572818,375,375,375,375,3
20231030,113400,159571693,375,375,375,375,1
20231030,113300,159571318,373,373,373,373,0
20231030,113200,159571318,373,373,373,373,1
20231030,113100,159570945,375,374,375,374,589
20231030,113000,159350657,374,373,374,373,93
20231030,112900,159315950,373,373,373,373,423
20231030,112800,159158171,373,373,373,373,2
20231030,112700,159157425,374,375,375,370,15014
20231030,112600,153588537,376,375,376,375,2794
20231030,112500,152540634,373,373,373,373,0
20231030,112400,152540634,373,373,373,373,0
20231030,112300,152540634,373,375,376,373,3256
20231030,112200,151326031,376,376,376,376,1
20231030,112100,151325655,376,376,376,376,31
20231030,112000,151313999,376,376,376,376,38
20231030,111900,151299711,377,376,377,372,7563
20231030,111800,148484686,377,377,377,377,2
20231030,111700,148483932,378,377,378,377,224
20231030,111600,148399374,377,377,377,377,0
20231030,111500,148399374,377,376,377,376,12
20231030,111400,148394859,376,376,377,371,25183
20231030,111300,138951600,377,376,377,376,69
20231030,111200,138925655,377,376,377,376,105
20231030,111100,138886174,376,376,376,376,72
20231030,111000,138859102,376,374,376,374,6850
20231030,110900,136287404,375,376,376,369,29894
20231030,110800,125209175,376,376,376,376,26
20231030,110700,125199399,377,377,377,377,20
20231030,110600,125191859,377,377,377,377,0
20231030,110500,125191859,377,377,377,377,0
20231030,110400,125191859,377,377,377,376,17
20231030,110300,125185451,377,377,377,377,0
20231030,110200,125185451,377,377,377,377,8
20231030,110100,125182435,377,377,377,377,0
20231030,110000,125182435,377,377,377,377,58
20231030,105900,125160569,376,376,376,376,15240
20231030,105800,119430329,376,376,376,376,1006
20231030,105700,119052073,375,375,375,375,3305
20231030,105600,117812698,375,375,375,375,1481
20231030,105500,117257323,375,375,375,375,9
20231030,105400,117253948,375,375,375,375,165
20231030,105300,117192073,375,375,375,375,5
20231030,105200,117190198,375,374,375,374,5002
20231030,105100,115314449,371,374,374,371,2000
20231030,105000,114570403,375,375,375,375,15
20231030,104900,114564778,375,374,375,372,5030
20231030,104800,112691773,375,375,375,375,5160
20231030,104700,110756773,375,375,375,375,162
20231030,104600,110696023,375,375,376,375,480
20231030,104500,110515615,375,375,376,375,2418
20231030,104400,109608864,375,375,376,375,4715
20231030,104300,107840695,376,374,376,373,2314
20231030,104200,106973747,374,373,374,373,2187
20231030,104100,106155845,373,371,373,371,850
20231030,104000,105838825,369,376,376,369,30845
20231030,103900,94412004,377,376,377,371,13105
20231030,103800,89523596,377,377,377,377,1020
20231030,103700,89139056,377,377,377,377,0
20231030,103600,89139056,377,377,377,377,1
20231030,103500,89138679,376,376,376,376,0
20231030,103400,89138679,376,377,377,376,518
20231030,103300,88943411,377,377,377,377,0
20231030,103200,88943411,377,377,377,377,10
20231030,103100,88939641,377,377,377,377,0
20231030,103000,88939641,377,377,377,377,68
20231030,102900,88914005,377,377,377,377,3
20231030,102800,88912874,377,377,377,377,1
20231030,102700,88912497,377,377,377,377,24
20231030,102600,88903449,377,376,377,376,202
20231030,102500,88827495,377,378,378,377,82
20231030,102400,88796550,378,378,378,378,0
20231030,102300,88796550,378,378,378,378,29
20231030,102200,88785588,378,378,378,378,10
20231030,102100,88781808,376,377,377,376,120
20231030,102000,88736678,375,375,375,375,0
20231030,101900,88736678,375,375,375,375,2533
20231030,101800,87786803,375,377,377,375,5262
20231030,101700,85811574,378,378,378,378,28
20231030,101600,85800990,378,378,378,378,11
20231030,101500,85796832,377,378,378,377,227
20231030,101400,85711240,378,378,379,378,82
20231030,101300,85680223,378,378,378,378,1
20231030,101200,85679845,376,377,377,376,205
20231030,101100,85602565,377,377,380,377,787
20231030,101000,85305863,377,378,378,377,2901
20231030,100900,84212185,378,378,378,378,220
20231030,100800,84129025,379,379,379,379,100
20231030,100700,84091125,380,380,380,380,24
20231030,100600,84082005,380,380,380,380,15
20231030,100500,84076305,380,380,380,380,0
20231030,100400,84076305,380,380,380,380,9
20231030,100300,84072885,380,379,380,379,763
20231030,100200,83782983,379,379,379,379,0
20231030,100100,83782983,379,379,379,379,40
20231030,100000,83767823,380,380,380,380,1189
20231030,095900,83316003,380,380,380,380,240
20231030,095800,83224803,380,380,380,380,5
20231030,095700,83222903,380,380,380,380,1
20231030,095600,83222523,380,380,380,380,1
20231030,095500,83222143,379,379,379,379,1
20231030,095400,83221764,378,381,381,378,4577
20231030,095300,81491545,381,381,381,381,10
20231030,095200,81487735,381,381,381,381,3
20231030,095100,81486592,381,381,381,381,1001
20231030,095000,81105211,381,379,381,379,481
20231030,094900,80922910,379,379,379,379,409
20231030,094800,80767899,379,379,379,378,2051
20231030,094700,79990582,379,379,379,378,10
20231030,094600,79986796,379,379,379,379,56
20231030,094500,79965572,379,379,379,378,1555
20231030,094400,79377721,378,379,379,378,1520
20231030,094300,78803141,379,380,381,379,2120
20231030,094200,77997840,381,380,381,380,329
20231030,094100,77872819,380,380,380,380,734
20231030,094000,77593899,381,381,381,381,1
20231030,093900,77593518,382,380,382,380,100
20231030,093800,77555516,380,380,380,380,22
20231030,093700,77547156,380,380,380,379,87
20231030,093600,77514114,383,380,384,380,638
20231030,093500,77269890,380,381,383,380,1544
20231030,093400,76680131,383,380,383,380,255
20231030,093300,76583041,380,379,380,379,101
20231030,093200,76544759,379,377,379,377,1248
20231030,093100,76072939,377,377,377,377,1521
20231030,093000,75499522,377,377,377,377,136
20231030,092900,75448250,377,375,378,375,379
20231030,092800,75305327,372,371,372,371,277
20231030,092700,75202294,370,376,376,370,3148
20231030,092600,74030632,378,378,378,377,10460
20231030,092500,70086762,379,379,379,378,36
20231030,092400,70073136,380,378,380,378,114
20231030,092300,70029943,378,376,379,376,323
20231030,092200,69908484,379,377,379,377,38
20231030,092100,69894156,377,376,377,376,2094
20231030,092000,69106811,376,373,376,372,14453
20231030,091900,63693756,372,369,372,369,8353
20231030,091800,60596896,369,369,369,365,16542
20231030,091700,54537544,369,375,375,364,62898
20231030,091600,31294054,377,376,377,375,7086
20231030,091500,28630868,377,377,377,377,2130
20231030,091400,27827858,377,378,378,377,2990
20231030,091300,26700296,378,380,380,378,1819
20231030,091200,26012712,378,380,380,378,3945
20231030,091100,24518407,380,380,380,380,63
20231030,091000,24494467,380,378,380,378,804
20231030,090900,24189957,379,380,380,379,63
20231030,090800,24166078,379,383,383,379,2140
20231030,090700,23353543,383,378,383,378,5675
20231030,090600,21201378,378,383,383,377,25010
20231030,090500,11706077,383,381,383,380,7546
20231030,090400,8836530,385,385,385,385,0
20231030,090300,8836530,385,387,387,382,4581
20231030,090200,7074172,387,387,387,387,11
20231030,090100,7069915,393,394,394,392,11440
20231030,090000,2571444,394,384,396,384,6687