KissMeData/168490/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203400,153448879,126,126,126,126,5277
20241030,203300,153448879,126,126,126,126,0
20241030,203200,153448879,126,126,126,126,0
20241030,203100,153448879,126,126,126,126,0
20241030,203000,153448879,126,126,126,126,0
20241030,202900,153448879,126,126,126,126,0
20241030,202800,153448879,126,126,126,126,0
20241030,202700,153448879,126,126,126,126,0
20241030,202600,153448879,126,126,126,126,0
20241030,202500,153448879,126,126,126,126,0
20241030,202400,153448879,126,126,126,126,0
20241030,202300,153448879,126,126,126,126,0
20241030,202200,153448879,126,126,126,126,0
20241030,202100,153448879,126,126,126,126,0
20241030,202000,153448879,126,126,126,126,0
20241030,201900,153448879,126,126,126,126,0
20241030,201800,153448879,126,126,126,126,0
20241030,201700,153448879,126,126,126,126,0
20241030,201600,153448879,126,126,126,126,0
20241030,201500,153448879,126,126,126,126,0
20241030,201400,153448879,126,126,126,126,0
20241030,201300,153448879,126,126,126,126,0
20241030,201200,153448879,126,126,126,126,0
20241030,201100,153448879,126,126,126,126,0
20241030,201000,153448879,126,126,126,126,0
20241030,200900,153448879,126,126,126,126,0
20241030,200800,153448879,126,126,126,126,0
20241030,200700,153448879,126,126,126,126,0
20241030,200600,153448879,126,126,126,126,0
20241030,200500,153448879,126,126,126,126,0
20241030,200400,153448879,126,126,126,126,5277
20241030,200300,153448879,126,126,126,126,0
20241030,200200,153448879,126,126,126,126,0
20241030,200100,153448879,126,126,126,126,0
20241030,200000,153448879,126,126,126,126,0
20241030,195900,153448879,126,126,126,126,0
20241030,195800,153448879,126,126,126,126,0
20241030,195700,153448879,126,126,126,126,0
20241030,195600,153448879,126,126,126,126,0
20241030,195500,153448879,126,126,126,126,0
20241030,195400,153448879,126,126,126,126,0
20241030,195300,153448879,126,126,126,126,0
20241030,195200,153448879,126,126,126,126,0
20241030,195100,153448879,126,126,126,126,0
20241030,195000,153448879,126,126,126,126,0
20241030,194900,153448879,126,126,126,126,0
20241030,194800,153448879,126,126,126,126,0
20241030,194700,153448879,126,126,126,126,0
20241030,194600,153448879,126,126,126,126,0
20241030,194500,153448879,126,126,126,126,0
20241030,194400,153448879,126,126,126,126,0
20241030,194300,153448879,126,126,126,126,0
20241030,194200,153448879,126,126,126,126,0
20241030,194100,153448879,126,126,126,126,0
20241030,194000,153448879,126,126,126,126,0
20241030,193900,153448879,126,126,126,126,0
20241030,193800,153448879,126,126,126,126,0
20241030,193700,153448879,126,126,126,126,0
20241030,193600,153448879,126,126,126,126,0
20241030,193500,153448879,126,126,126,126,0
20241030,193400,153448879,126,126,126,126,5277
20241030,193300,153448879,126,126,126,126,0
20241030,193200,153448879,126,126,126,126,0
20241030,193100,153448879,126,126,126,126,0
20241030,193000,153448879,126,126,126,126,0
20241030,192900,153448879,126,126,126,126,0
20241030,192800,153448879,126,126,126,126,0
20241030,192700,153448879,126,126,126,126,0
20241030,192600,153448879,126,126,126,126,0
20241030,192500,153448879,126,126,126,126,0
20241030,192400,153448879,126,126,126,126,0
20241030,192300,153448879,126,126,126,126,0
20241030,192200,153448879,126,126,126,126,0
20241030,192100,153448879,126,126,126,126,0
20241030,192000,153448879,126,126,126,126,0
20241030,191900,153448879,126,126,126,126,0
20241030,191800,153448879,126,126,126,126,0
20241030,191700,153448879,126,126,126,126,0
20241030,191600,153448879,126,126,126,126,0
20241030,191500,153448879,126,126,126,126,0
20241030,191400,153448879,126,126,126,126,0
20241030,191300,153448879,126,126,126,126,0
20241030,191200,153448879,126,126,126,126,0
20241030,191100,153448879,126,126,126,126,0
20241030,191000,153448879,126,126,126,126,0
20241030,190900,153448879,126,126,126,126,0
20241030,190800,153448879,126,126,126,126,0
20241030,190700,153448879,126,126,126,126,0
20241030,190600,153448879,126,126,126,126,0
20241030,190500,153448879,126,126,126,126,0
20241030,190400,153448879,126,126,126,126,5277
20241030,190300,153448879,126,126,126,126,0
20241030,190200,153448879,126,126,126,126,0
20241030,190100,153448879,126,126,126,126,0
20241030,190000,153448879,126,126,126,126,0
20241030,185900,153448879,126,126,126,126,0
20241030,185800,153448879,126,126,126,126,0
20241030,185700,153448879,126,126,126,126,0
20241030,185600,153448879,126,126,126,126,0
20241030,185500,153448879,126,126,126,126,0
20241030,185400,153448879,126,126,126,126,0
20241030,185300,153448879,126,126,126,126,0
20241030,185200,153448879,126,126,126,126,0
20241030,185100,153448879,126,126,126,126,0
20241030,185000,153448879,126,126,126,126,0
20241030,184900,153448879,126,126,126,126,0
20241030,184800,153448879,126,126,126,126,0
20241030,184700,153448879,126,126,126,126,0
20241030,184600,153448879,126,126,126,126,0
20241030,184500,153448879,126,126,126,126,0
20241030,184400,153448879,126,126,126,126,0
20241030,184300,153448879,126,126,126,126,0
20241030,184200,153448879,126,126,126,126,0
20241030,184100,153448879,126,126,126,126,0
20241030,184000,153448879,126,126,126,126,0
20241030,183900,153448879,126,126,126,126,0
20241030,183800,153448879,126,126,126,126,0
20241030,183700,153448879,126,126,126,126,0
20241030,183600,153448879,126,126,126,126,0
20241030,183500,153448879,126,126,126,126,0
20241030,183400,153448879,126,126,126,126,5277
20241030,183300,153448879,126,126,126,126,0
20241030,183200,153448879,126,126,126,126,0
20241030,183100,153448879,126,126,126,126,0
20241030,183000,153448879,126,126,126,126,0
20241030,182900,153448879,126,126,126,126,0
20241030,182800,153448879,126,126,126,126,0
20241030,182700,153448879,126,126,126,126,0
20241030,182600,153448879,126,126,126,126,0
20241030,182500,153448879,126,126,126,126,0
20241030,182400,153448879,126,126,126,126,0
20241030,182300,153448879,126,126,126,126,0
20241030,182200,153448879,126,126,126,126,0
20241030,182100,153448879,126,126,126,126,0
20241030,182000,153448879,126,126,126,126,0
20241030,181900,153448879,126,126,126,126,0
20241030,181800,153448879,126,126,126,126,0
20241030,181700,153448879,126,126,126,126,0
20241030,181600,153448879,126,126,126,126,0
20241030,181500,153448879,126,126,126,126,0
20241030,181400,153448879,126,126,126,126,0
20241030,181300,153448879,126,126,126,126,0
20241030,181200,153448879,126,126,126,126,0
20241030,181100,153448879,126,126,126,126,0
20241030,181000,153448879,126,126,126,126,0
20241030,180900,153448879,126,126,126,126,0
20241030,180800,153448879,126,126,126,126,0
20241030,180700,153448879,126,126,126,126,0
20241030,180600,153448879,126,126,126,126,0
20241030,180500,153448879,126,126,126,126,0
20241030,180400,153448879,126,126,126,126,5277
20241030,180300,153448879,126,126,126,126,0
20241030,180200,153448879,126,126,126,126,0
20241030,180100,153448879,126,126,126,126,0
20241030,180000,153448879,126,126,126,126,0
20241030,175900,153448879,126,126,126,126,0
20241030,175800,153448879,126,126,126,126,0
20241030,175700,153448879,126,126,126,126,0
20241030,175600,153448879,126,126,126,126,0
20241030,175500,153448879,126,126,126,126,0
20241030,175400,153448879,126,126,126,126,0
20241030,175300,153448879,126,126,126,126,0
20241030,175200,153448879,126,126,126,126,0
20241030,175100,153448879,126,126,126,126,0
20241030,175000,153448879,126,126,126,126,0
20241030,174900,153448879,126,126,126,126,0
20241030,174800,153448879,126,126,126,126,0
20241030,174700,153448879,126,126,126,126,0
20241030,174600,153448879,126,126,126,126,0
20241030,174500,153448879,126,126,126,126,0
20241030,174400,153448879,126,126,126,126,0
20241030,174300,153448879,126,126,126,126,0
20241030,174200,153448879,126,126,126,126,0
20241030,174100,153448879,126,126,126,126,0
20241030,174000,153448879,126,126,126,126,0
20241030,173900,153448879,126,126,126,126,0
20241030,173800,153448879,126,126,126,126,0
20241030,173700,153448879,126,126,126,126,0
20241030,173600,153448879,126,126,126,126,0
20241030,173500,153448879,126,126,126,126,0
20241030,173400,153448879,126,126,126,126,5277
20241030,173300,153448879,126,126,126,126,0
20241030,173200,153448879,126,126,126,126,0
20241030,173100,153448879,126,126,126,126,0
20241030,173000,153448879,126,126,126,126,0
20241030,172900,153448879,126,126,126,126,0
20241030,172800,153448879,126,126,126,126,0
20241030,172700,153448879,126,126,126,126,0
20241030,172600,153448879,126,126,126,126,0
20241030,172500,153448879,126,126,126,126,0
20241030,172400,153448879,126,126,126,126,0
20241030,172300,153448879,126,126,126,126,0
20241030,172200,153448879,126,126,126,126,0
20241030,172100,153448879,126,126,126,126,0
20241030,172000,153448879,126,126,126,126,0
20241030,171900,153448879,126,126,126,126,0
20241030,171800,153448879,126,126,126,126,0
20241030,171700,153448879,126,126,126,126,0
20241030,171600,153448879,126,126,126,126,0
20241030,171500,153448879,126,126,126,126,0
20241030,171400,153448879,126,126,126,126,0
20241030,171300,153448879,126,126,126,126,0
20241030,171200,153448879,126,126,126,126,0
20241030,171100,153448879,126,126,126,126,0
20241030,171000,153448879,126,126,126,126,0
20241030,170900,153448879,126,126,126,126,0
20241030,170800,153448879,126,126,126,126,0
20241030,170700,153448879,126,126,126,126,0
20241030,170600,153448879,126,126,126,126,0
20241030,170500,153448879,126,126,126,126,0
20241030,170400,153448879,126,126,126,126,5277
20241030,170300,153448879,126,126,126,126,0
20241030,170200,153448879,126,126,126,126,0
20241030,170100,153448879,126,126,126,126,0
20241030,170000,153448879,126,126,126,126,0
20241030,165900,153448879,126,126,126,126,0
20241030,165800,153448879,126,126,126,126,0
20241030,165700,153448879,126,126,126,126,0
20241030,165600,153448879,126,126,126,126,0
20241030,165500,153448879,126,126,126,126,0
20241030,165400,153448879,126,126,126,126,0
20241030,165300,153448879,126,126,126,126,0
20241030,165200,153448879,126,126,126,126,0
20241030,165100,153448879,126,126,126,126,0
20241030,165000,153448879,126,126,126,126,0
20241030,164900,153448879,126,126,126,126,0
20241030,164800,153448879,126,126,126,126,0
20241030,164700,153448879,126,126,126,126,0
20241030,164600,153448879,126,126,126,126,0
20241030,164500,153448879,126,126,126,126,0
20241030,164400,153448879,126,126,126,126,0
20241030,164300,153448879,126,126,126,126,0
20241030,164200,153448879,126,126,126,126,0
20241030,164100,153448879,126,126,126,126,0
20241030,164000,153448879,126,126,126,126,0
20241030,163900,153448879,126,126,126,126,0
20241030,163800,153448879,126,126,126,126,0
20241030,163700,153448879,126,126,126,126,0
20241030,163600,153448879,126,126,126,126,0
20241030,163500,153448879,126,126,126,126,0
20241030,163400,153448879,126,126,126,126,5277
20241030,163300,153448879,126,126,126,126,0
20241030,163200,153448879,126,126,126,126,0
20241030,163100,153448879,126,126,126,126,0
20241030,163000,153448879,126,126,126,126,0
20241030,162900,153448879,126,126,126,126,0
20241030,162800,153448879,126,126,126,126,0
20241030,162700,153448879,126,126,126,126,0
20241030,162600,153448879,126,126,126,126,0
20241030,162500,153448879,126,126,126,126,0
20241030,162400,153448879,126,126,126,126,0
20241030,162300,153448879,126,126,126,126,0
20241030,162200,153448879,126,126,126,126,0
20241030,162100,153448879,126,126,126,126,0
20241030,162000,153448879,126,126,126,126,0
20241030,161900,153448879,126,126,126,126,0
20241030,161800,153448879,126,126,126,126,0
20241030,161700,153448879,126,126,126,126,0
20241030,161600,153448879,126,126,126,126,0
20241030,161500,153448879,126,126,126,126,0
20241030,161400,153448879,126,126,126,126,0
20241030,161300,153448879,126,126,126,126,0
20241030,161200,153448879,126,126,126,126,0
20241030,161100,153448879,126,126,126,126,0
20241030,161000,153448879,126,126,126,126,0
20241030,160900,153448879,126,126,126,126,0
20241030,160800,153448879,126,126,126,126,0
20241030,160700,153448879,126,126,126,126,0
20241030,160600,153448879,126,126,126,126,0
20241030,160500,153448879,126,126,126,126,0
20241030,160400,153448879,126,126,126,126,5277
20241030,160300,153448879,126,126,126,126,0
20241030,160200,153448879,126,126,126,126,0
20241030,160100,153448879,126,126,126,126,0
20241030,160000,153448879,126,126,126,126,0
20241030,155900,153448879,126,126,126,126,0
20241030,155800,153448879,126,126,126,126,0
20241030,155700,153448879,126,126,126,126,0
20241030,155600,153448879,126,126,126,126,0
20241030,155500,153448879,126,126,126,126,0
20241030,155400,153448879,126,126,126,126,0
20241030,155300,153448879,126,126,126,126,0
20241030,155200,153448879,126,126,126,126,0
20241030,155100,153448879,126,126,126,126,0
20241030,155000,153448879,126,126,126,126,0
20241030,154900,153448879,126,126,126,126,0
20241030,154800,153448879,126,126,126,126,0
20241030,154700,153448879,126,126,126,126,0
20241030,154600,153448879,126,126,126,126,0
20241030,154500,153448879,126,126,126,126,0
20241030,154400,153448879,126,126,126,126,0
20241030,154300,153448879,126,126,126,126,0
20241030,154200,153448879,126,126,126,126,0
20241030,154100,153448879,126,126,126,126,0
20241030,154000,153448879,126,126,126,126,0
20241030,153900,153448879,126,126,126,126,0
20241030,153800,153448879,126,126,126,126,0
20241030,153700,153448879,126,126,126,126,0
20241030,153600,153448879,126,126,126,126,0
20241030,153500,153448879,126,126,126,126,0
20241030,153400,153448879,126,126,126,126,5277
20241030,153300,153448879,126,126,126,126,0
20241030,153200,153448879,126,126,126,126,0
20241030,153100,153448879,126,126,126,126,0
20241030,153000,153448879,126,126,126,126,5277
20241030,152900,152783977,127,127,127,127,0
20241030,152800,152783977,127,127,127,127,0
20241030,152700,152783977,127,127,127,127,0
20241030,152600,152783977,127,127,127,127,0
20241030,152500,152783977,127,127,127,127,0
20241030,152400,152783977,127,127,127,127,0
20241030,152300,152783977,127,127,127,127,0
20241030,152200,152783977,127,127,127,127,0
20241030,152100,152783977,127,127,127,127,0
20241030,152000,152783977,127,127,127,127,0
20241030,151900,152783977,127,127,127,126,3069
20241030,151800,152397215,127,127,127,126,20015
20241030,151700,149875310,127,126,127,126,301
20241030,151600,149837383,125,126,126,125,1000
20241030,151500,149712065,125,126,126,125,1000
20241030,151400,149586565,127,127,127,127,101
20241030,151300,149573738,125,125,127,125,9150
20241030,151200,148420914,125,125,125,125,1500
20241030,151100,148233414,127,127,127,127,0
20241030,151000,148233414,127,127,127,127,4
20241030,150900,148232906,127,125,127,125,52649
20241030,150800,141651779,126,126,126,126,0
20241030,150700,141651779,126,127,127,126,3440
20241030,150600,141218292,127,127,127,127,20
20241030,150500,141215752,127,126,127,125,1997
20241030,150400,140964052,127,127,127,127,2
20241030,150300,140963798,127,126,127,126,10003
20241030,150200,139703417,127,127,127,127,0
20241030,150100,139703417,127,125,127,125,10781
20241030,150000,138334376,127,127,127,127,8
20241030,145900,138333360,125,125,125,125,172
20241030,145800,138311860,125,127,127,125,60300
20241030,145700,130738636,127,127,127,127,0
20241030,145600,130738636,127,127,127,127,161
20241030,145500,130718189,127,127,127,127,0
20241030,145400,130718189,127,127,127,127,785
20241030,145300,130618494,127,127,127,127,164
20241030,145200,130597666,127,127,127,127,0
20241030,145100,130597666,127,127,127,127,0
20241030,145000,130597666,127,127,127,127,0
20241030,144900,130597666,127,127,127,127,1
20241030,144800,130597539,127,127,127,127,0
20241030,144700,130597539,127,127,127,127,19
20241030,144600,130595126,127,127,127,127,0
20241030,144500,130595126,127,127,127,126,129
20241030,144400,130578753,127,127,127,127,1
20241030,144300,130578626,127,127,127,127,17
20241030,144200,130576467,127,127,127,127,61
20241030,144100,130568720,127,127,127,127,0
20241030,144000,130568720,127,127,127,127,1000
20241030,143900,130441720,127,127,127,127,20
20241030,143800,130439180,127,127,127,127,7500
20241030,143700,129486680,127,127,127,127,1
20241030,143600,129486553,125,126,126,125,20
20241030,143500,129484034,127,127,127,127,490
20241030,143400,129421804,127,127,127,127,36
20241030,143300,129417232,127,127,127,127,3
20241030,143200,129416851,125,126,126,125,15967
20241030,143100,127416087,126,126,126,126,9600
20241030,143000,126206487,126,127,127,126,60295
20241030,142900,118576355,127,127,127,127,1
20241030,142800,118576228,128,128,128,128,156
20241030,142700,118556260,128,128,128,128,4
20241030,142600,118555748,128,128,128,128,0
20241030,142500,118555748,128,128,128,128,0
20241030,142400,118555748,128,128,128,128,0
20241030,142300,118555748,128,128,128,127,449
20241030,142200,118498719,127,127,127,127,0
20241030,142100,118498719,127,128,128,127,3
20241030,142000,118498337,128,128,128,128,0
20241030,141900,118498337,128,128,128,128,2
20241030,141800,118498081,128,128,128,128,42
20241030,141700,118492705,128,128,128,128,0
20241030,141600,118492705,128,128,128,128,15
20241030,141500,118490785,128,128,128,128,35
20241030,141400,118486305,128,127,128,127,391
20241030,141300,118436548,128,128,128,128,1
20241030,141200,118436420,128,128,128,128,0
20241030,141100,118436420,128,128,128,128,0
20241030,141000,118436420,128,128,128,128,0
20241030,140900,118436420,128,128,128,128,0
20241030,140800,118436420,128,128,128,128,2
20241030,140700,118436164,127,127,127,127,0
20241030,140600,118436164,127,127,127,127,0
20241030,140500,118436164,127,127,127,127,1152
20241030,140400,118289860,127,127,127,127,20
20241030,140300,118287320,127,127,127,127,1828
20241030,140200,118055164,127,127,127,127,16000
20241030,140100,116023164,127,127,127,127,0
20241030,140000,116023164,127,127,127,127,2000
20241030,135900,115769164,127,127,127,127,2338
20241030,135800,115472238,128,128,128,128,100
20241030,135700,115459438,128,128,128,128,0
20241030,135600,115459438,128,127,128,127,1600
20241030,135500,115255638,127,127,127,127,1000
20241030,135400,115128638,127,127,127,127,2
20241030,135300,115128384,128,128,128,128,1552
20241030,135200,114929728,129,129,129,129,0
20241030,135100,114929728,129,129,129,129,0
20241030,135000,114929728,129,128,129,128,475
20241030,134900,114868911,128,128,128,128,0
20241030,134800,114868911,128,128,128,128,0
20241030,134700,114868911,128,128,128,128,642
20241030,134600,114786735,127,128,128,127,2000
20241030,134500,114532234,127,127,127,127,0
20241030,134400,114532234,127,127,127,127,2000
20241030,134300,114278234,127,127,127,127,0
20241030,134200,114278234,127,127,127,127,4000
20241030,134100,113770234,127,128,129,127,10002
20241030,134000,112494878,128,128,128,128,490
20241030,133900,112432158,128,128,128,128,1015
20241030,133800,112302238,128,128,128,128,3033
20241030,133700,111914014,128,128,128,128,0
20241030,133600,111914014,128,128,128,128,0
20241030,133500,111914014,128,128,128,128,0
20241030,133400,111914014,128,128,128,128,4000
20241030,133300,111402014,128,128,128,128,100
20241030,133200,111389214,128,128,128,128,0
20241030,133100,111389214,128,128,128,128,0
20241030,133000,111389214,128,128,128,128,8097
20241030,132900,110352798,128,129,129,128,19518
20241030,132800,107854489,129,129,129,129,1397
20241030,132700,107674276,129,129,129,129,1
20241030,132600,107674147,128,128,128,128,0
20241030,132500,107674147,128,128,128,128,0
20241030,132400,107674147,128,129,129,128,5784
20241030,132300,106933741,129,129,129,129,0
20241030,132200,106933741,129,129,129,129,100
20241030,132100,106920841,129,129,129,129,23661
20241030,132000,103868572,129,129,129,129,0
20241030,131900,103868572,129,129,129,129,0
20241030,131800,103868572,129,129,129,129,0
20241030,131700,103868572,129,128,129,128,15489
20241030,131600,101871409,128,128,128,128,2097
20241030,131500,101602993,128,128,128,128,18000
20241030,131400,99298993,128,128,128,128,24310
20241030,131300,96187313,128,128,128,128,30010
20241030,131200,92346033,129,129,129,129,134
20241030,131100,92328747,129,129,129,129,0
20241030,131000,92328747,129,129,129,129,0
20241030,130900,92328747,129,129,129,129,500
20241030,130800,92264247,128,128,128,128,200
20241030,130700,92238647,128,128,128,128,0
20241030,130600,92238647,128,128,128,128,10031
20241030,130500,90954679,129,129,129,129,0
20241030,130400,90954679,129,129,129,129,232
20241030,130300,90924751,129,129,129,129,0
20241030,130200,90924751,129,129,129,129,10
20241030,130100,90923461,129,129,129,129,0
20241030,130000,90923461,129,129,129,129,0
20241030,125900,90923461,129,129,129,129,0
20241030,125800,90923461,129,129,129,129,2
20241030,125700,90923203,129,129,129,129,533
20241030,125600,90854446,128,128,128,128,1113
20241030,125500,90711982,129,129,129,129,1
20241030,125400,90711853,129,129,129,129,0
20241030,125300,90711853,129,129,129,129,0
20241030,125200,90711853,129,129,129,129,0
20241030,125100,90711853,129,129,129,129,329
20241030,125000,90669412,129,129,129,129,310
20241030,124900,90629422,128,128,128,128,4000
20241030,124800,90117422,128,129,129,128,5968
20241030,124700,89353395,129,129,129,129,2032
20241030,124600,89091267,129,129,129,129,0
20241030,124500,89091267,129,129,129,129,2000
20241030,124400,88833267,129,129,129,129,0
20241030,124300,88833267,129,129,129,129,0
20241030,124200,88833267,129,129,129,129,0
20241030,124100,88833267,129,129,129,129,200
20241030,124000,88807467,129,129,129,128,41422
20241030,123900,83504785,129,129,129,129,0
20241030,123800,83504785,129,129,129,129,0
20241030,123700,83504785,129,129,129,129,0
20241030,123600,83504785,129,129,129,129,1000
20241030,123500,83375785,129,129,129,129,0
20241030,123400,83375785,129,129,129,129,771
20241030,123300,83276326,130,130,130,130,0
20241030,123200,83276326,130,130,130,130,500
20241030,123100,83211326,129,129,129,129,0
20241030,123000,83211326,129,129,129,129,0
20241030,122900,83211326,129,129,129,129,2979
20241030,122800,82827035,129,129,129,129,152
20241030,122700,82807427,130,129,130,129,2582
20241030,122600,82471770,130,130,130,130,0
20241030,122500,82471770,130,130,130,130,5002
20241030,122400,81821510,129,129,129,129,122
20241030,122300,81805772,129,129,129,129,340
20241030,122200,81761912,129,129,129,129,0
20241030,122100,81761912,129,129,129,129,15172
20241030,122000,79804724,128,128,128,128,10
20241030,121900,79803444,129,129,129,129,272
20241030,121800,79768356,129,129,129,129,0
20241030,121700,79768356,129,129,129,129,741
20241030,121600,79672767,129,129,129,129,79
20241030,121500,79662576,129,129,129,128,4061
20241030,121400,79139817,129,129,129,129,50
20241030,121300,79133367,129,129,129,129,0
20241030,121200,79133367,129,128,129,128,242
20241030,121100,79102159,129,129,129,129,0
20241030,121000,79102159,129,129,129,129,1035
20241030,120900,78968644,129,130,130,129,5
20241030,120800,78967998,129,129,129,129,1110
20241030,120700,78824808,128,129,129,128,45000
20241030,120600,73051376,130,130,130,130,106
20241030,120500,73037596,130,130,130,130,0
20241030,120400,73037596,130,130,130,130,0
20241030,120300,73037596,130,130,130,130,4
20241030,120200,73037076,130,130,130,130,0
20241030,120100,73037076,130,130,130,130,2
20241030,120000,73036816,130,130,130,130,0
20241030,115900,73036816,130,130,130,130,0
20241030,115800,73036816,130,130,130,130,3123
20241030,115700,72630826,129,129,129,129,3620
20241030,115600,72163846,129,129,129,129,1163
20241030,115500,72013819,130,130,130,130,0
20241030,115400,72013819,130,130,130,130,0
20241030,115300,72013819,130,130,130,130,2179
20241030,115200,71730549,130,130,130,130,0
20241030,115100,71730549,130,130,130,130,0
20241030,115000,71730549,130,130,130,130,1147
20241030,114900,71581439,129,129,129,129,100
20241030,114800,71568539,130,130,130,130,0
20241030,114700,71568539,130,130,130,130,11
20241030,114600,71567109,130,130,130,130,3
20241030,114500,71566719,130,130,130,130,5100
20241030,114400,70903719,130,130,130,130,0
20241030,114300,70903719,130,130,130,130,0
20241030,114200,70903719,130,130,130,130,5
20241030,114100,70903069,130,130,130,130,0
20241030,114000,70903069,130,130,130,130,1
20241030,113900,70902939,130,130,130,130,3581
20241030,113800,70437409,130,130,130,130,0
20241030,113700,70437409,130,130,130,130,0
20241030,113600,70437409,130,130,130,130,2880
20241030,113500,70063009,130,130,130,130,2
20241030,113400,70062749,129,129,129,129,0
20241030,113300,70062749,129,129,129,129,16
20241030,113200,70060685,130,130,130,130,5010
20241030,113100,69409385,130,130,130,130,1
20241030,113000,69409255,129,129,129,129,12244
20241030,112900,67829779,129,129,129,129,0
20241030,112800,67829779,129,129,129,129,0
20241030,112700,67829779,129,129,129,129,0
20241030,112600,67829779,129,129,129,129,0
20241030,112500,67829779,129,129,129,129,0
20241030,112400,67829779,129,129,129,129,0
20241030,112300,67829779,129,129,129,129,5944
20241030,112200,67063003,130,130,130,130,55
20241030,112100,67055853,129,129,129,129,78
20241030,112000,67045791,129,129,129,129,0
20241030,111900,67045791,129,129,129,129,1
20241030,111800,67045662,130,130,130,130,100
20241030,111700,67032662,130,130,130,130,0
20241030,111600,67032662,130,130,130,130,0
20241030,111500,67032662,130,130,130,130,0
20241030,111400,67032662,130,130,130,130,0
20241030,111300,67032662,130,130,130,130,100
20241030,111200,67019662,130,130,130,130,1
20241030,111100,67019532,129,129,129,129,3000
20241030,111000,66632532,128,128,128,128,0
20241030,110900,66632532,128,129,130,128,391
20241030,110800,66582206,129,129,129,129,1124
20241030,110700,66437210,129,129,129,129,1851
20241030,110600,66198431,129,129,129,129,1
20241030,110500,66198302,129,128,129,128,54
20241030,110400,66191338,129,129,129,129,0
20241030,110300,66191338,129,129,129,129,0
20241030,110200,66191338,129,129,129,129,4095
20241030,110100,65663083,129,129,129,129,0
20241030,110000,65663083,129,129,129,129,0
20241030,105900,65663083,129,129,129,129,0
20241030,105800,65663083,129,129,129,129,2
20241030,105700,65662825,130,130,130,130,70
20241030,105600,65653725,130,129,130,129,11930
20241030,105500,64114754,130,130,130,130,1400
20241030,105400,63932754,130,130,130,130,0
20241030,105300,63932754,130,130,130,130,180
20241030,105200,63909354,130,130,130,130,50
20241030,105100,63902854,130,130,130,130,50090
20241030,105000,57391154,130,130,130,130,0
20241030,104900,57391154,130,130,130,130,10
20241030,104800,57389854,130,129,130,128,1501
20241030,104700,57197641,128,129,129,128,100
20241030,104600,57184839,128,129,129,128,1402
20241030,104500,57004983,130,130,130,130,450
20241030,104400,56946483,130,130,130,130,0
20241030,104300,56946483,130,130,130,130,0
20241030,104200,56946483,130,130,130,130,49
20241030,104100,56940113,130,130,130,130,5
20241030,104000,56939463,130,130,130,130,0
20241030,103900,56939463,130,130,130,130,0
20241030,103800,56939463,130,130,130,130,660
20241030,103700,56853663,130,130,130,130,6
20241030,103600,56852883,130,129,130,128,3332
20241030,103500,56426052,129,129,129,129,10254
20241030,103400,55103286,129,129,130,129,11486
20241030,103300,53621492,129,129,129,129,11500
20241030,103200,52137992,129,129,129,129,19000
20241030,103100,49686992,130,130,130,130,75
20241030,103000,49677242,129,129,129,129,0
20241030,102900,49677242,129,130,130,129,2105
20241030,102800,49405592,130,130,130,130,136
20241030,102700,49387912,129,130,130,129,5072
20241030,102600,48733552,130,130,130,130,69
20241030,102500,48724582,130,130,130,130,5
20241030,102400,48723932,129,129,129,129,0
20241030,102300,48723932,129,129,129,129,722
20241030,102200,48630794,129,129,129,129,130
20241030,102100,48614024,130,130,130,130,0
20241030,102000,48614024,130,130,130,130,3000
20241030,101900,48224024,130,130,130,130,394
20241030,101800,48172804,130,130,130,129,813
20241030,101700,48067525,130,130,130,130,7
20241030,101600,48066615,130,130,130,130,800
20241030,101500,47962615,130,130,130,130,200
20241030,101400,47936615,130,130,130,130,100
20241030,101300,47923615,130,131,131,130,1581
20241030,101200,47718084,131,131,131,131,262
20241030,101100,47683762,130,130,130,130,0
20241030,101000,47683762,130,130,130,130,1325
20241030,100900,47511512,130,130,130,130,1135
20241030,100800,47363962,130,130,130,130,1
20241030,100700,47363832,130,130,130,130,100
20241030,100600,47350832,130,130,130,130,0
20241030,100500,47350832,130,130,130,130,17
20241030,100400,47348622,130,130,130,130,17662
20241030,100300,45052562,129,130,130,129,1702
20241030,100200,44832203,130,130,130,129,670
20241030,100100,44745153,130,130,130,130,30
20241030,100000,44741253,129,131,131,129,29828
20241030,095900,40863747,130,131,131,130,3
20241030,095800,40863355,131,131,131,131,40
20241030,095700,40858115,131,131,131,130,997
20241030,095600,40728013,131,131,131,131,627
20241030,095500,40645876,131,131,131,131,240
20241030,095400,40614436,131,131,131,131,3
20241030,095300,40614043,131,131,131,131,0
20241030,095200,40614043,131,131,131,131,2
20241030,095100,40613781,131,131,131,131,1471
20241030,095000,40421080,131,131,131,131,0
20241030,094900,40421080,131,131,131,131,0
20241030,094800,40421080,131,131,131,131,183
20241030,094700,40397107,131,131,131,131,8007
20241030,094600,39348190,131,130,131,130,23128
20241030,094500,36341549,130,130,130,130,7729
20241030,094400,35336779,130,130,130,129,2158
20241030,094300,35057266,130,130,130,130,1
20241030,094200,35057136,130,130,130,130,10317
20241030,094100,33715926,130,130,130,130,1
20241030,094000,33715796,130,130,130,130,2
20241030,093900,33715536,129,129,129,129,20000
20241030,093800,31135536,130,130,130,130,53
20241030,093700,31128646,130,130,130,130,100
20241030,093600,31115646,130,130,130,130,400
20241030,093500,31063646,129,130,130,129,201
20241030,093400,31037716,130,130,130,130,318
20241030,093300,30996376,130,130,130,130,2155
20241030,093200,30716226,130,130,130,130,0
20241030,093100,30716226,130,130,130,130,5071
20241030,093000,30056996,130,130,130,130,4100
20241030,092900,29523996,130,130,130,130,2110
20241030,092800,29249696,130,130,130,130,50
20241030,092700,29243196,130,130,130,130,706
20241030,092600,29151416,130,130,130,130,17140
20241030,092500,26923216,130,131,131,130,5011
20241030,092400,26271775,131,131,131,131,0
20241030,092300,26271775,131,131,131,131,0
20241030,092200,26271775,131,131,131,131,106
20241030,092100,26257889,131,131,131,131,4
20241030,092000,26257365,131,131,131,131,14098
20241030,091900,24410527,131,130,131,130,4150
20241030,091800,23870965,131,131,131,131,16268
20241030,091700,21739857,131,130,131,130,12434
20241030,091600,20123405,131,131,131,131,499
20241030,091500,20058036,131,131,131,131,2
20241030,091400,20057774,130,130,130,130,1599
20241030,091300,19849904,130,131,131,130,3393
20241030,091200,19405703,131,131,131,131,0
20241030,091100,19405703,131,130,131,129,11727
20241030,091000,17888598,131,131,131,130,14307
20241030,090900,16028311,132,132,132,132,1
20241030,090800,16028179,131,131,131,131,11409
20241030,090700,14533600,131,131,131,131,1
20241030,090600,14533469,132,130,132,130,7715
20241030,090500,13526718,130,130,130,129,18442
20241030,090400,11131952,129,130,130,129,1092
20241030,090300,10989993,130,130,131,130,13454
20241030,090200,9240960,131,131,131,131,9360
20241030,090100,8014800,130,134,134,129,15026
20241030,090000,6059928,130,134,134,130,45793