KissMeData/113810/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201800,78577736,882,882,882,882,809
20241030,201700,78577736,882,882,882,882,0
20241030,201600,78577736,882,882,882,882,0
20241030,201500,78577736,882,882,882,882,0
20241030,201400,78577736,882,882,882,882,0
20241030,201300,78577736,882,882,882,882,0
20241030,201200,78577736,882,882,882,882,0
20241030,201100,78577736,882,882,882,882,0
20241030,201000,78577736,882,882,882,882,0
20241030,200900,78577736,882,882,882,882,0
20241030,200800,78577736,882,882,882,882,0
20241030,200700,78577736,882,882,882,882,0
20241030,200600,78577736,882,882,882,882,0
20241030,200500,78577736,882,882,882,882,0
20241030,200400,78577736,882,882,882,882,0
20241030,200300,78577736,882,882,882,882,0
20241030,200200,78577736,882,882,882,882,0
20241030,200100,78577736,882,882,882,882,0
20241030,200000,78577736,882,882,882,882,0
20241030,195900,78577736,882,882,882,882,0
20241030,195800,78577736,882,882,882,882,0
20241030,195700,78577736,882,882,882,882,0
20241030,195600,78577736,882,882,882,882,0
20241030,195500,78577736,882,882,882,882,0
20241030,195400,78577736,882,882,882,882,0
20241030,195300,78577736,882,882,882,882,0
20241030,195200,78577736,882,882,882,882,0
20241030,195100,78577736,882,882,882,882,0
20241030,195000,78577736,882,882,882,882,0
20241030,194900,78577736,882,882,882,882,0
20241030,194800,78577736,882,882,882,882,809
20241030,194700,78577736,882,882,882,882,0
20241030,194600,78577736,882,882,882,882,0
20241030,194500,78577736,882,882,882,882,0
20241030,194400,78577736,882,882,882,882,0
20241030,194300,78577736,882,882,882,882,0
20241030,194200,78577736,882,882,882,882,0
20241030,194100,78577736,882,882,882,882,0
20241030,194000,78577736,882,882,882,882,0
20241030,193900,78577736,882,882,882,882,0
20241030,193800,78577736,882,882,882,882,0
20241030,193700,78577736,882,882,882,882,0
20241030,193600,78577736,882,882,882,882,0
20241030,193500,78577736,882,882,882,882,0
20241030,193400,78577736,882,882,882,882,0
20241030,193300,78577736,882,882,882,882,0
20241030,193200,78577736,882,882,882,882,0
20241030,193100,78577736,882,882,882,882,0
20241030,193000,78577736,882,882,882,882,0
20241030,192900,78577736,882,882,882,882,0
20241030,192800,78577736,882,882,882,882,0
20241030,192700,78577736,882,882,882,882,0
20241030,192600,78577736,882,882,882,882,0
20241030,192500,78577736,882,882,882,882,0
20241030,192400,78577736,882,882,882,882,0
20241030,192300,78577736,882,882,882,882,0
20241030,192200,78577736,882,882,882,882,0
20241030,192100,78577736,882,882,882,882,0
20241030,192000,78577736,882,882,882,882,0
20241030,191900,78577736,882,882,882,882,0
20241030,191800,78577736,882,882,882,882,809
20241030,191700,78577736,882,882,882,882,0
20241030,191600,78577736,882,882,882,882,0
20241030,191500,78577736,882,882,882,882,0
20241030,191400,78577736,882,882,882,882,0
20241030,191300,78577736,882,882,882,882,0
20241030,191200,78577736,882,882,882,882,0
20241030,191100,78577736,882,882,882,882,0
20241030,191000,78577736,882,882,882,882,0
20241030,190900,78577736,882,882,882,882,0
20241030,190800,78577736,882,882,882,882,0
20241030,190700,78577736,882,882,882,882,0
20241030,190600,78577736,882,882,882,882,0
20241030,190500,78577736,882,882,882,882,0
20241030,190400,78577736,882,882,882,882,0
20241030,190300,78577736,882,882,882,882,0
20241030,190200,78577736,882,882,882,882,0
20241030,190100,78577736,882,882,882,882,0
20241030,190000,78577736,882,882,882,882,0
20241030,185900,78577736,882,882,882,882,0
20241030,185800,78577736,882,882,882,882,0
20241030,185700,78577736,882,882,882,882,0
20241030,185600,78577736,882,882,882,882,0
20241030,185500,78577736,882,882,882,882,0
20241030,185400,78577736,882,882,882,882,0
20241030,185300,78577736,882,882,882,882,0
20241030,185200,78577736,882,882,882,882,0
20241030,185100,78577736,882,882,882,882,0
20241030,185000,78577736,882,882,882,882,0
20241030,184900,78577736,882,882,882,882,0
20241030,184800,78577736,882,882,882,882,809
20241030,184700,78577736,882,882,882,882,0
20241030,184600,78577736,882,882,882,882,0
20241030,184500,78577736,882,882,882,882,0
20241030,184400,78577736,882,882,882,882,0
20241030,184300,78577736,882,882,882,882,0
20241030,184200,78577736,882,882,882,882,0
20241030,184100,78577736,882,882,882,882,0
20241030,184000,78577736,882,882,882,882,0
20241030,183900,78577736,882,882,882,882,0
20241030,183800,78577736,882,882,882,882,0
20241030,183700,78577736,882,882,882,882,0
20241030,183600,78577736,882,882,882,882,0
20241030,183500,78577736,882,882,882,882,0
20241030,183400,78577736,882,882,882,882,0
20241030,183300,78577736,882,882,882,882,0
20241030,183200,78577736,882,882,882,882,0
20241030,183100,78577736,882,882,882,882,0
20241030,183000,78577736,882,882,882,882,0
20241030,182900,78577736,882,882,882,882,0
20241030,182800,78577736,882,882,882,882,0
20241030,182700,78577736,882,882,882,882,0
20241030,182600,78577736,882,882,882,882,0
20241030,182500,78577736,882,882,882,882,0
20241030,182400,78577736,882,882,882,882,0
20241030,182300,78577736,882,882,882,882,0
20241030,182200,78577736,882,882,882,882,0
20241030,182100,78577736,882,882,882,882,0
20241030,182000,78577736,882,882,882,882,0
20241030,181900,78577736,882,882,882,882,0
20241030,181800,78577736,882,882,882,882,809
20241030,181700,78577736,882,882,882,882,0
20241030,181600,78577736,882,882,882,882,0
20241030,181500,78577736,882,882,882,882,0
20241030,181400,78577736,882,882,882,882,0
20241030,181300,78577736,882,882,882,882,0
20241030,181200,78577736,882,882,882,882,0
20241030,181100,78577736,882,882,882,882,0
20241030,181000,78577736,882,882,882,882,0
20241030,180900,78577736,882,882,882,882,0
20241030,180800,78577736,882,882,882,882,0
20241030,180700,78577736,882,882,882,882,0
20241030,180600,78577736,882,882,882,882,0
20241030,180500,78577736,882,882,882,882,0
20241030,180400,78577736,882,882,882,882,0
20241030,180300,78577736,882,882,882,882,0
20241030,180200,78577736,882,882,882,882,0
20241030,180100,78577736,882,882,882,882,0
20241030,180000,78577736,882,882,882,882,0
20241030,175900,78577736,882,882,882,882,0
20241030,175800,78577736,882,882,882,882,0
20241030,175700,78577736,882,882,882,882,0
20241030,175600,78577736,882,882,882,882,0
20241030,175500,78577736,882,882,882,882,0
20241030,175400,78577736,882,882,882,882,0
20241030,175300,78577736,882,882,882,882,0
20241030,175200,78577736,882,882,882,882,0
20241030,175100,78577736,882,882,882,882,0
20241030,175000,78577736,882,882,882,882,0
20241030,174900,78577736,882,882,882,882,0
20241030,174800,78577736,882,882,882,882,809
20241030,174700,78577736,882,882,882,882,0
20241030,174600,78577736,882,882,882,882,0
20241030,174500,78577736,882,882,882,882,0
20241030,174400,78577736,882,882,882,882,0
20241030,174300,78577736,882,882,882,882,0
20241030,174200,78577736,882,882,882,882,0
20241030,174100,78577736,882,882,882,882,0
20241030,174000,78577736,882,882,882,882,0
20241030,173900,78577736,882,882,882,882,0
20241030,173800,78577736,882,882,882,882,0
20241030,173700,78577736,882,882,882,882,0
20241030,173600,78577736,882,882,882,882,0
20241030,173500,78577736,882,882,882,882,0
20241030,173400,78577736,882,882,882,882,0
20241030,173300,78577736,882,882,882,882,0
20241030,173200,78577736,882,882,882,882,0
20241030,173100,78577736,882,882,882,882,0
20241030,173000,78577736,882,882,882,882,0
20241030,172900,78577736,882,882,882,882,0
20241030,172800,78577736,882,882,882,882,0
20241030,172700,78577736,882,882,882,882,0
20241030,172600,78577736,882,882,882,882,0
20241030,172500,78577736,882,882,882,882,0
20241030,172400,78577736,882,882,882,882,0
20241030,172300,78577736,882,882,882,882,0
20241030,172200,78577736,882,882,882,882,0
20241030,172100,78577736,882,882,882,882,0
20241030,172000,78577736,882,882,882,882,0
20241030,171900,78577736,882,882,882,882,0
20241030,171800,78577736,882,882,882,882,809
20241030,171700,78577736,882,882,882,882,0
20241030,171600,78577736,882,882,882,882,0
20241030,171500,78577736,882,882,882,882,0
20241030,171400,78577736,882,882,882,882,0
20241030,171300,78577736,882,882,882,882,0
20241030,171200,78577736,882,882,882,882,0
20241030,171100,78577736,882,882,882,882,0
20241030,171000,78577736,882,882,882,882,0
20241030,170900,78577736,882,882,882,882,0
20241030,170800,78577736,882,882,882,882,0
20241030,170700,78577736,882,882,882,882,0
20241030,170600,78577736,882,882,882,882,0
20241030,170500,78577736,882,882,882,882,0
20241030,170400,78577736,882,882,882,882,0
20241030,170300,78577736,882,882,882,882,0
20241030,170200,78577736,882,882,882,882,0
20241030,170100,78577736,882,882,882,882,0
20241030,170000,78577736,882,882,882,882,0
20241030,165900,78577736,882,882,882,882,0
20241030,165800,78577736,882,882,882,882,0
20241030,165700,78577736,882,882,882,882,0
20241030,165600,78577736,882,882,882,882,0
20241030,165500,78577736,882,882,882,882,0
20241030,165400,78577736,882,882,882,882,0
20241030,165300,78577736,882,882,882,882,0
20241030,165200,78577736,882,882,882,882,0
20241030,165100,78577736,882,882,882,882,0
20241030,165000,78577736,882,882,882,882,0
20241030,164900,78577736,882,882,882,882,0
20241030,164800,78577736,882,882,882,882,809
20241030,164700,78577736,882,882,882,882,0
20241030,164600,78577736,882,882,882,882,0
20241030,164500,78577736,882,882,882,882,0
20241030,164400,78577736,882,882,882,882,0
20241030,164300,78577736,882,882,882,882,0
20241030,164200,78577736,882,882,882,882,0
20241030,164100,78577736,882,882,882,882,0
20241030,164000,78577736,882,882,882,882,0
20241030,163900,78577736,882,882,882,882,0
20241030,163800,78577736,882,882,882,882,0
20241030,163700,78577736,882,882,882,882,0
20241030,163600,78577736,882,882,882,882,0
20241030,163500,78577736,882,882,882,882,0
20241030,163400,78577736,882,882,882,882,0
20241030,163300,78577736,882,882,882,882,0
20241030,163200,78577736,882,882,882,882,0
20241030,163100,78577736,882,882,882,882,0
20241030,163000,78577736,882,882,882,882,0
20241030,162900,78577736,882,882,882,882,0
20241030,162800,78577736,882,882,882,882,0
20241030,162700,78577736,882,882,882,882,0
20241030,162600,78577736,882,882,882,882,0
20241030,162500,78577736,882,882,882,882,0
20241030,162400,78577736,882,882,882,882,0
20241030,162300,78577736,882,882,882,882,0
20241030,162200,78577736,882,882,882,882,0
20241030,162100,78577736,882,882,882,882,0
20241030,162000,78577736,882,882,882,882,0
20241030,161900,78577736,882,882,882,882,0
20241030,161800,78577736,882,882,882,882,809
20241030,161700,78577736,882,882,882,882,0
20241030,161600,78577736,882,882,882,882,0
20241030,161500,78577736,882,882,882,882,0
20241030,161400,78577736,882,882,882,882,0
20241030,161300,78577736,882,882,882,882,0
20241030,161200,78577736,882,882,882,882,0
20241030,161100,78577736,882,882,882,882,0
20241030,161000,78577736,882,882,882,882,0
20241030,160900,78577736,882,882,882,882,0
20241030,160800,78577736,882,882,882,882,0
20241030,160700,78577736,882,882,882,882,0
20241030,160600,78577736,882,882,882,882,0
20241030,160500,78577736,882,882,882,882,0
20241030,160400,78577736,882,882,882,882,0
20241030,160300,78577736,882,882,882,882,0
20241030,160200,78577736,882,882,882,882,0
20241030,160100,78577736,882,882,882,882,0
20241030,160000,78577736,882,882,882,882,0
20241030,155900,78577736,882,882,882,882,0
20241030,155800,78577736,882,882,882,882,0
20241030,155700,78577736,882,882,882,882,0
20241030,155600,78577736,882,882,882,882,0
20241030,155500,78577736,882,882,882,882,0
20241030,155400,78577736,882,882,882,882,0
20241030,155300,78577736,882,882,882,882,0
20241030,155200,78577736,882,882,882,882,0
20241030,155100,78577736,882,882,882,882,0
20241030,155000,78577736,882,882,882,882,0
20241030,154900,78577736,882,882,882,882,0
20241030,154800,78577736,882,882,882,882,809
20241030,154700,78577736,882,882,882,882,0
20241030,154600,78577736,882,882,882,882,0
20241030,154500,78577736,882,882,882,882,0
20241030,154400,78577736,882,882,882,882,0
20241030,154300,78577736,882,882,882,882,0
20241030,154200,78577736,882,882,882,882,0
20241030,154100,78577736,882,882,882,882,0
20241030,154000,78577736,882,882,882,882,0
20241030,153900,78577736,882,882,882,882,0
20241030,153800,78577736,882,882,882,882,0
20241030,153700,78577736,882,882,882,882,0
20241030,153600,78577736,882,882,882,882,0
20241030,153500,78577736,882,882,882,882,0
20241030,153400,78577736,882,882,882,882,0
20241030,153300,78577736,882,882,882,882,0
20241030,153200,78577736,882,882,882,882,0
20241030,153100,78577736,882,882,882,882,0
20241030,153000,78577736,882,882,882,882,809
20241030,152900,77864198,882,882,882,882,0
20241030,152800,77864198,882,882,882,882,0
20241030,152700,77864198,882,882,882,882,0
20241030,152600,77864198,882,882,882,882,0
20241030,152500,77864198,882,882,882,882,0
20241030,152400,77864198,882,882,882,882,0
20241030,152300,77864198,882,882,882,882,0
20241030,152200,77864198,882,882,882,882,0
20241030,152100,77864198,882,882,882,882,0
20241030,152000,77864198,882,882,882,882,0
20241030,151900,77864198,882,880,882,880,1054
20241030,151800,76935960,880,880,880,880,70
20241030,151700,76874360,880,879,880,879,302
20241030,151600,76608900,879,879,879,879,0
20241030,151500,76608900,879,879,879,879,0
20241030,151400,76608900,879,879,879,879,54
20241030,151300,76561434,879,879,879,879,0
20241030,151200,76561434,879,879,879,879,0
20241030,151100,76561434,879,879,879,879,0
20241030,151000,76561434,879,879,879,879,2
20241030,150900,76559676,879,879,879,879,114
20241030,150800,76459470,879,879,879,879,0
20241030,150700,76459470,879,879,879,879,0
20241030,150600,76459470,879,879,879,879,0
20241030,150500,76459470,879,879,879,879,0
20241030,150400,76459470,879,879,879,879,0
20241030,150300,76459470,879,879,879,879,0
20241030,150200,76459470,879,879,879,879,3
20241030,150100,76456833,878,878,878,878,11
20241030,150000,76447175,879,879,879,879,0
20241030,145900,76447175,879,879,879,879,0
20241030,145800,76447175,879,879,879,879,0
20241030,145700,76447175,879,879,879,879,0
20241030,145600,76447175,879,879,879,879,2
20241030,145500,76445417,878,878,878,878,500
20241030,145400,76006417,879,879,879,879,0
20241030,145300,76006417,879,879,879,879,0
20241030,145200,76006417,879,879,879,879,0
20241030,145100,76006417,879,879,879,879,0
20241030,145000,76006417,879,879,879,879,0
20241030,144900,76006417,879,879,879,879,0
20241030,144800,76006417,879,879,879,879,0
20241030,144700,76006417,879,879,879,879,0
20241030,144600,76006417,879,879,879,879,0
20241030,144500,76006417,879,879,879,879,0
20241030,144400,76006417,879,879,879,879,0
20241030,144300,76006417,879,879,879,879,2
20241030,144200,76004659,879,879,879,879,43
20241030,144100,75966862,878,878,878,878,2
20241030,144000,75965106,877,877,877,877,0
20241030,143900,75965106,877,877,877,877,0
20241030,143800,75965106,877,877,877,877,0
20241030,143700,75965106,877,877,877,877,0
20241030,143600,75965106,877,877,877,877,0
20241030,143500,75965106,877,877,877,877,5
20241030,143400,75960721,878,878,878,878,4
20241030,143300,75957209,878,878,878,878,0
20241030,143200,75957209,878,878,878,878,804
20241030,143100,75251297,879,879,879,879,44
20241030,143000,75212621,879,879,879,879,311
20241030,142900,74939252,879,879,879,879,88
20241030,142800,74861900,881,881,881,881,2
20241030,142700,74860138,881,881,881,881,1
20241030,142600,74859257,879,879,879,879,60
20241030,142500,74806517,879,880,880,879,111
20241030,142400,74708850,879,879,879,879,453
20241030,142300,74310663,880,880,880,880,0
20241030,142200,74310663,880,880,880,880,100
20241030,142100,74222663,880,880,880,880,500
20241030,142000,73782663,880,880,880,880,100
20241030,141900,73694663,881,881,881,881,1675
20241030,141800,72218988,882,882,882,882,0
20241030,141700,72218988,882,882,882,882,0
20241030,141600,72218988,882,882,882,882,0
20241030,141500,72218988,882,882,882,882,0
20241030,141400,72218988,882,882,882,882,0
20241030,141300,72218988,882,882,882,882,0
20241030,141200,72218988,882,882,882,882,34
20241030,141100,72189000,882,882,882,882,66
20241030,141000,72130788,883,883,883,883,0
20241030,140900,72130788,883,883,883,883,0
20241030,140800,72130788,883,883,883,883,0
20241030,140700,72130788,883,883,883,883,0
20241030,140600,72130788,883,883,883,883,2
20241030,140500,72129022,883,883,883,883,0
20241030,140400,72129022,883,883,883,883,0
20241030,140300,72129022,883,883,883,883,667
20241030,140200,71540061,883,883,883,883,0
20241030,140100,71540061,883,883,883,883,0
20241030,140000,71540061,883,883,883,883,0
20241030,135900,71540061,883,883,883,883,0
20241030,135800,71540061,883,883,883,883,0
20241030,135700,71540061,883,883,883,883,0
20241030,135600,71540061,883,883,883,883,0
20241030,135500,71540061,883,883,883,883,0
20241030,135400,71540061,883,883,883,883,0
20241030,135300,71540061,883,883,883,883,0
20241030,135200,71540061,883,883,883,883,0
20241030,135100,71540061,883,883,883,883,0
20241030,135000,71540061,883,883,883,883,0
20241030,134900,71540061,883,883,883,883,0
20241030,134800,71540061,883,883,883,883,0
20241030,134700,71540061,883,883,883,883,333
20241030,134600,71246022,882,882,882,882,11
20241030,134500,71236320,881,881,881,881,97
20241030,134400,71150863,879,879,879,879,0
20241030,134300,71150863,879,879,879,879,0
20241030,134200,71150863,879,879,879,879,6
20241030,134100,71145589,879,879,879,879,0
20241030,134000,71145589,879,879,879,879,0
20241030,133900,71145589,879,879,879,879,0
20241030,133800,71145589,879,879,879,879,0
20241030,133700,71145589,879,879,879,879,0
20241030,133600,71145589,879,879,879,879,0
20241030,133500,71145589,879,879,879,879,38
20241030,133400,71112187,879,879,879,879,0
20241030,133300,71112187,879,879,879,879,0
20241030,133200,71112187,879,879,879,879,0
20241030,133100,71112187,879,879,879,879,0
20241030,133000,71112187,879,879,879,879,0
20241030,132900,71112187,879,879,879,879,0
20241030,132800,71112187,879,879,879,879,0
20241030,132700,71112187,879,879,879,879,0
20241030,132600,71112187,879,879,879,879,0
20241030,132500,71112187,879,879,879,879,0
20241030,132400,71112187,879,879,879,879,0
20241030,132300,71112187,879,879,879,879,0
20241030,132200,71112187,879,879,879,879,39
20241030,132100,71077906,883,883,883,883,2
20241030,132000,71076140,883,883,883,883,0
20241030,131900,71076140,883,883,883,883,0
20241030,131800,71076140,883,883,883,883,0
20241030,131700,71076140,883,883,883,883,0
20241030,131600,71076140,883,883,883,883,0
20241030,131500,71076140,883,883,883,883,1
20241030,131400,71075257,878,878,878,878,0
20241030,131300,71075257,878,878,878,878,0
20241030,131200,71075257,878,878,878,878,215
20241030,131100,70886487,878,878,878,878,0
20241030,131000,70886487,878,878,878,878,0
20241030,130900,70886487,878,878,878,878,38
20241030,130800,70853123,883,883,883,883,0
20241030,130700,70853123,883,883,883,883,0
20241030,130600,70853123,883,883,883,883,0
20241030,130500,70853123,883,882,883,882,2
20241030,130400,70851358,881,881,881,881,1
20241030,130300,70850477,877,879,879,877,611
20241030,130200,70314054,879,879,879,879,0
20241030,130100,70314054,879,879,879,879,0
20241030,130000,70314054,879,879,879,879,0
20241030,125900,70314054,879,879,879,879,0
20241030,125800,70314054,879,879,879,879,0
20241030,125700,70314054,879,879,879,879,0
20241030,125600,70314054,879,883,883,879,39
20241030,125500,70279769,884,884,884,884,2
20241030,125400,70278001,884,884,884,884,0
20241030,125300,70278001,884,884,884,884,465
20241030,125200,69866941,884,883,884,883,3640
20241030,125100,66651273,882,882,882,882,0
20241030,125000,66651273,882,882,882,882,0
20241030,124900,66651273,882,882,882,882,0
20241030,124800,66651273,882,881,882,881,3344
20241030,124700,63701876,881,881,881,881,994
20241030,124600,62826162,881,881,881,881,2
20241030,124500,62824400,881,881,881,881,4
20241030,124400,62820876,879,879,879,879,0
20241030,124300,62820876,879,879,879,879,38
20241030,124200,62787474,880,880,880,880,0
20241030,124100,62787474,880,880,880,880,0
20241030,124000,62787474,880,880,880,880,0
20241030,123900,62787474,880,880,880,880,101
20241030,123800,62698594,880,880,880,880,1034
20241030,123700,61788674,881,881,881,881,77
20241030,123600,61720837,881,881,881,881,0
20241030,123500,61720837,881,881,881,881,15
20241030,123400,61707622,881,880,881,880,2900
20241030,123300,59155604,880,879,880,879,447
20241030,123200,58762681,875,875,875,875,0
20241030,123100,58762681,875,875,875,875,500
20241030,123000,58325181,875,875,875,875,38
20241030,122900,58291931,879,879,879,879,398
20241030,122800,57942089,879,879,879,879,1
20241030,122700,57941210,879,879,879,879,0
20241030,122600,57941210,879,879,879,879,0
20241030,122500,57941210,879,879,879,879,0
20241030,122400,57941210,879,879,879,879,0
20241030,122300,57941210,879,879,879,879,0
20241030,122200,57941210,879,879,879,879,0
20241030,122100,57941210,879,879,879,879,0
20241030,122000,57941210,879,878,879,878,302
20241030,121900,57675790,873,873,873,873,0
20241030,121800,57675790,873,873,873,873,0
20241030,121700,57675790,873,872,873,872,39
20241030,121600,57641781,871,871,871,871,0
20241030,121500,57641781,871,871,871,871,0
20241030,121400,57641781,871,871,871,871,0
20241030,121300,57641781,871,871,871,871,0
20241030,121200,57641781,871,871,871,871,0
20241030,121100,57641781,871,871,871,871,0
20241030,121000,57641781,871,871,871,871,0
20241030,120900,57641781,871,871,871,871,0
20241030,120800,57641781,871,871,871,871,0
20241030,120700,57641781,871,871,871,871,0
20241030,120600,57641781,871,871,871,871,0
20241030,120500,57641781,871,871,871,871,0
20241030,120400,57641781,871,877,877,871,976
20241030,120300,56786057,877,877,877,877,0
20241030,120200,56786057,877,880,880,877,542
20241030,120100,56310720,877,877,877,877,0
20241030,120000,56310720,877,877,877,877,0
20241030,115900,56310720,877,877,877,877,0
20241030,115800,56310720,877,877,877,877,0
20241030,115700,56310720,877,878,878,877,103
20241030,115600,56220388,878,878,878,878,0
20241030,115500,56220388,878,878,878,878,0
20241030,115400,56220388,878,878,878,878,100
20241030,115300,56132588,877,877,877,877,0
20241030,115200,56132588,877,877,877,877,0
20241030,115100,56132588,877,877,877,877,38
20241030,115000,56099262,878,878,878,878,0
20241030,114900,56099262,878,878,878,878,0
20241030,114800,56099262,878,878,878,878,0
20241030,114700,56099262,878,878,878,878,0
20241030,114600,56099262,878,878,878,878,0
20241030,114500,56099262,878,878,878,878,0
20241030,114400,56099262,878,878,878,878,0
20241030,114300,56099262,878,878,878,878,192
20241030,114200,55930686,879,879,879,879,0
20241030,114100,55930686,879,879,879,879,0
20241030,114000,55930686,879,879,879,879,2891
20241030,113900,53389497,879,879,879,879,1000
20241030,113800,52510497,879,879,879,879,39
20241030,113700,52476216,880,880,880,880,0
20241030,113600,52476216,880,880,880,880,5
20241030,113500,52471816,880,878,880,878,8368
20241030,113400,45122110,878,877,878,877,3002
20241030,113300,42489354,877,876,877,876,4800
20241030,113200,38281754,870,870,870,870,2219
20241030,113100,36351224,870,870,870,870,128
20241030,113000,36239864,870,870,870,870,109
20241030,112900,36145034,870,870,870,870,85
20241030,112800,36071084,870,870,870,870,1722
20241030,112700,34572944,870,870,870,870,0
20241030,112600,34572944,870,870,870,870,0
20241030,112500,34572944,870,875,875,870,39
20241030,112400,34539005,876,876,876,876,0
20241030,112300,34539005,876,876,876,876,1
20241030,112200,34538129,876,876,876,876,91
20241030,112100,34458413,876,876,876,876,0
20241030,112000,34458413,876,876,876,876,0
20241030,111900,34458413,876,876,876,876,0
20241030,111800,34458413,876,876,876,876,0
20241030,111700,34458413,876,876,876,876,158
20241030,111600,34320005,873,873,873,873,0
20241030,111500,34320005,873,873,873,873,0
20241030,111400,34320005,873,873,873,873,0
20241030,111300,34320005,873,873,873,873,1758
20241030,111200,32785271,873,873,873,873,39
20241030,111100,32751224,873,873,873,873,38
20241030,111000,32718050,875,875,875,875,0
20241030,110900,32718050,875,875,875,875,0
20241030,110800,32718050,875,875,875,875,1124
20241030,110700,31734550,877,877,877,877,0
20241030,110600,31734550,877,877,877,877,0
20241030,110500,31734550,877,877,877,877,3
20241030,110400,31731919,877,877,877,877,1
20241030,110300,31731042,877,877,877,877,0
20241030,110200,31731042,877,877,877,877,0
20241030,110100,31731042,877,877,877,877,0
20241030,110000,31731042,877,877,877,877,0
20241030,105900,31731042,877,875,877,875,40
20241030,105800,31696040,877,877,877,877,0
20241030,105700,31696040,877,877,877,877,0
20241030,105600,31696040,877,877,877,877,0
20241030,105500,31696040,877,877,877,877,3
20241030,105400,31693409,875,875,875,875,0
20241030,105300,31693409,875,875,875,875,0
20241030,105200,31693409,875,875,875,875,0
20241030,105100,31693409,875,875,875,875,0
20241030,105000,31693409,875,875,875,875,0
20241030,104900,31693409,875,875,875,875,0
20241030,104800,31693409,875,875,875,875,0
20241030,104700,31693409,875,875,875,875,0
20241030,104600,31693409,875,875,875,875,39
20241030,104500,31659284,874,874,874,874,0
20241030,104400,31659284,874,874,874,874,0
20241030,104300,31659284,874,874,874,874,0
20241030,104200,31659284,874,874,874,874,0
20241030,104100,31659284,874,874,874,874,0
20241030,104000,31659284,874,874,874,874,0
20241030,103900,31659284,874,874,874,874,0
20241030,103800,31659284,874,874,874,874,152
20241030,103700,31526436,874,874,874,874,113
20241030,103600,31427674,877,877,877,877,0
20241030,103500,31427674,877,877,877,877,2
20241030,103400,31425920,877,877,877,877,0
20241030,103300,31425920,877,876,877,874,49
20241030,103200,31383020,877,877,877,877,0
20241030,103100,31383020,877,877,877,877,50
20241030,103000,31339170,877,877,877,877,0
20241030,102900,31339170,877,877,877,877,101
20241030,102800,31250593,876,876,876,876,0
20241030,102700,31250593,876,876,876,876,13
20241030,102600,31239205,876,876,876,876,0
20241030,102500,31239205,876,876,876,876,0
20241030,102400,31239205,876,876,876,876,705
20241030,102300,30621625,877,877,877,877,0
20241030,102200,30621625,877,877,877,877,1106
20241030,102100,29651663,876,876,876,876,945
20241030,102000,28823843,875,875,875,874,152
20241030,101900,28690882,875,876,876,875,18
20241030,101800,28675126,874,874,874,874,200
20241030,101700,28500326,875,875,875,875,200
20241030,101600,28325326,875,875,875,875,0
20241030,101500,28325326,875,875,875,875,0
20241030,101400,28325326,875,875,875,875,0
20241030,101300,28325326,875,875,875,875,0
20241030,101200,28325326,875,875,875,875,110
20241030,101100,28229076,876,876,876,876,0
20241030,101000,28229076,876,876,876,876,0
20241030,100900,28229076,876,876,876,876,0
20241030,100800,28229076,876,876,876,876,0
20241030,100700,28229076,876,874,876,874,95
20241030,100600,28145974,875,875,875,875,0
20241030,100500,28145974,875,875,875,875,0
20241030,100400,28145974,875,875,875,875,0
20241030,100300,28145974,875,875,875,875,0
20241030,100200,28145974,875,875,875,875,4
20241030,100100,28142474,876,876,876,876,0
20241030,100000,28142474,876,876,876,876,0
20241030,095900,28142474,876,876,876,876,0
20241030,095800,28142474,876,876,876,876,0
20241030,095700,28142474,876,876,876,876,0
20241030,095600,28142474,876,875,876,875,119
20241030,095500,28038348,876,876,876,876,0
20241030,095400,28038348,876,873,876,873,88
20241030,095300,27961395,876,877,877,876,7
20241030,095200,27955257,874,877,877,874,4212
20241030,095100,24272214,876,876,876,876,48
20241030,095000,24230166,877,877,877,877,5
20241030,094900,24225781,877,877,877,877,0
20241030,094800,24225781,877,877,877,877,187
20241030,094700,24061782,877,877,877,877,8
20241030,094600,24054766,877,877,877,877,161
20241030,094500,23913569,877,877,877,877,29
20241030,094400,23888136,877,877,877,877,0
20241030,094300,23888136,877,877,877,877,149
20241030,094200,23757463,877,877,877,877,43
20241030,094100,23719752,877,877,877,874,57
20241030,094000,23669880,874,876,876,874,8211
20241030,093900,16487655,877,877,877,877,299
20241030,093800,16225432,877,877,877,877,0
20241030,093700,16225432,877,877,877,877,743
20241030,093600,15573821,877,877,877,877,189
20241030,093500,15408068,877,877,877,877,67
20241030,093400,15349309,877,877,877,877,0
20241030,093300,15349309,877,877,877,877,0
20241030,093200,15349309,877,877,877,877,1665
20241030,093100,13889104,877,877,877,877,335
20241030,093000,13595309,874,874,874,874,0
20241030,092900,13595309,874,874,874,874,106
20241030,092800,13502665,874,874,874,874,39
20241030,092700,13468579,875,875,875,875,2842
20241030,092600,10981829,879,879,879,879,204
20241030,092500,10802513,879,879,879,879,109
20241030,092400,10706702,875,875,875,875,0
20241030,092300,10706702,875,875,875,875,0
20241030,092200,10706702,875,875,875,875,3128
20241030,092100,7969702,875,875,875,875,0
20241030,092000,7969702,875,875,875,875,0
20241030,091900,7969702,875,879,879,875,103
20241030,091800,7879565,879,879,879,879,0
20241030,091700,7879565,879,879,879,879,0
20241030,091600,7879565,879,879,879,879,0
20241030,091500,7879565,879,879,879,879,0
20241030,091400,7879565,879,879,879,879,0
20241030,091300,7879565,879,879,879,879,0
20241030,091200,7879565,879,879,879,879,4
20241030,091100,7876049,881,881,881,881,0
20241030,091000,7876049,881,881,881,881,0
20241030,090900,7876049,881,881,881,881,0
20241030,090800,7876049,881,876,881,876,1438
20241030,090700,6616351,883,883,883,883,0
20241030,090600,6616351,883,883,883,883,0
20241030,090500,6616351,883,883,883,883,3
20241030,090400,6613702,883,883,883,883,0
20241030,090300,6613702,883,875,883,875,123
20241030,090200,6506037,884,884,884,884,118
20241030,090100,6401725,884,879,884,879,810
20241030,090000,5689717,879,879,879,878,510