KissMeData/245620/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204700,230567945,776,776,776,776,444
20231030,204600,230567945,776,776,776,776,0
20231030,204500,230567945,776,776,776,776,0
20231030,204400,230567945,776,776,776,776,0
20231030,204300,230567945,776,776,776,776,0
20231030,204200,230567945,776,776,776,776,0
20231030,204100,230567945,776,776,776,776,0
20231030,204000,230567945,776,776,776,776,0
20231030,203900,230567945,776,776,776,776,0
20231030,203800,230567945,776,776,776,776,0
20231030,203700,230567945,776,776,776,776,0
20231030,203600,230567945,776,776,776,776,0
20231030,203500,230567945,776,776,776,776,0
20231030,203400,230567945,776,776,776,776,0
20231030,203300,230567945,776,776,776,776,0
20231030,203200,230567945,776,776,776,776,0
20231030,203100,230567945,776,776,776,776,0
20231030,203000,230567945,776,776,776,776,0
20231030,202900,230567945,776,776,776,776,0
20231030,202800,230567945,776,776,776,776,0
20231030,202700,230567945,776,776,776,776,0
20231030,202600,230567945,776,776,776,776,0
20231030,202500,230567945,776,776,776,776,0
20231030,202400,230567945,776,776,776,776,0
20231030,202300,230567945,776,776,776,776,0
20231030,202200,230567945,776,776,776,776,0
20231030,202100,230567945,776,776,776,776,0
20231030,202000,230567945,776,776,776,776,0
20231030,201900,230567945,776,776,776,776,0
20231030,201800,230567945,776,776,776,776,0
20231030,201700,230567945,776,776,776,776,444
20231030,201600,230567945,776,776,776,776,0
20231030,201500,230567945,776,776,776,776,0
20231030,201400,230567945,776,776,776,776,0
20231030,201300,230567945,776,776,776,776,0
20231030,201200,230567945,776,776,776,776,0
20231030,201100,230567945,776,776,776,776,0
20231030,201000,230567945,776,776,776,776,0
20231030,200900,230567945,776,776,776,776,0
20231030,200800,230567945,776,776,776,776,0
20231030,200700,230567945,776,776,776,776,0
20231030,200600,230567945,776,776,776,776,0
20231030,200500,230567945,776,776,776,776,0
20231030,200400,230567945,776,776,776,776,0
20231030,200300,230567945,776,776,776,776,0
20231030,200200,230567945,776,776,776,776,0
20231030,200100,230567945,776,776,776,776,0
20231030,200000,230567945,776,776,776,776,0
20231030,195900,230567945,776,776,776,776,0
20231030,195800,230567945,776,776,776,776,0
20231030,195700,230567945,776,776,776,776,0
20231030,195600,230567945,776,776,776,776,0
20231030,195500,230567945,776,776,776,776,0
20231030,195400,230567945,776,776,776,776,0
20231030,195300,230567945,776,776,776,776,0
20231030,195200,230567945,776,776,776,776,0
20231030,195100,230567945,776,776,776,776,0
20231030,195000,230567945,776,776,776,776,0
20231030,194900,230567945,776,776,776,776,0
20231030,194800,230567945,776,776,776,776,0
20231030,194700,230567945,776,776,776,776,444
20231030,194600,230567945,776,776,776,776,0
20231030,194500,230567945,776,776,776,776,0
20231030,194400,230567945,776,776,776,776,0
20231030,194300,230567945,776,776,776,776,0
20231030,194200,230567945,776,776,776,776,0
20231030,194100,230567945,776,776,776,776,0
20231030,194000,230567945,776,776,776,776,0
20231030,193900,230567945,776,776,776,776,0
20231030,193800,230567945,776,776,776,776,0
20231030,193700,230567945,776,776,776,776,0
20231030,193600,230567945,776,776,776,776,0
20231030,193500,230567945,776,776,776,776,0
20231030,193400,230567945,776,776,776,776,0
20231030,193300,230567945,776,776,776,776,0
20231030,193200,230567945,776,776,776,776,0
20231030,193100,230567945,776,776,776,776,0
20231030,193000,230567945,776,776,776,776,0
20231030,192900,230567945,776,776,776,776,0
20231030,192800,230567945,776,776,776,776,0
20231030,192700,230567945,776,776,776,776,0
20231030,192600,230567945,776,776,776,776,0
20231030,192500,230567945,776,776,776,776,0
20231030,192400,230567945,776,776,776,776,0
20231030,192300,230567945,776,776,776,776,0
20231030,192200,230567945,776,776,776,776,0
20231030,192100,230567945,776,776,776,776,0
20231030,192000,230567945,776,776,776,776,0
20231030,191900,230567945,776,776,776,776,0
20231030,191800,230567945,776,776,776,776,0
20231030,191700,230567945,776,776,776,776,444
20231030,191600,230567945,776,776,776,776,0
20231030,191500,230567945,776,776,776,776,0
20231030,191400,230567945,776,776,776,776,0
20231030,191300,230567945,776,776,776,776,0
20231030,191200,230567945,776,776,776,776,0
20231030,191100,230567945,776,776,776,776,0
20231030,191000,230567945,776,776,776,776,0
20231030,190900,230567945,776,776,776,776,0
20231030,190800,230567945,776,776,776,776,0
20231030,190700,230567945,776,776,776,776,0
20231030,190600,230567945,776,776,776,776,0
20231030,190500,230567945,776,776,776,776,0
20231030,190400,230567945,776,776,776,776,0
20231030,190300,230567945,776,776,776,776,0
20231030,190200,230567945,776,776,776,776,0
20231030,190100,230567945,776,776,776,776,0
20231030,190000,230567945,776,776,776,776,0
20231030,185900,230567945,776,776,776,776,0
20231030,185800,230567945,776,776,776,776,0
20231030,185700,230567945,776,776,776,776,0
20231030,185600,230567945,776,776,776,776,0
20231030,185500,230567945,776,776,776,776,0
20231030,185400,230567945,776,776,776,776,0
20231030,185300,230567945,776,776,776,776,0
20231030,185200,230567945,776,776,776,776,0
20231030,185100,230567945,776,776,776,776,0
20231030,185000,230567945,776,776,776,776,0
20231030,184900,230567945,776,776,776,776,0
20231030,184800,230567945,776,776,776,776,0
20231030,184700,230567945,776,776,776,776,444
20231030,184600,230567945,776,776,776,776,0
20231030,184500,230567945,776,776,776,776,0
20231030,184400,230567945,776,776,776,776,0
20231030,184300,230567945,776,776,776,776,0
20231030,184200,230567945,776,776,776,776,0
20231030,184100,230567945,776,776,776,776,0
20231030,184000,230567945,776,776,776,776,0
20231030,183900,230567945,776,776,776,776,0
20231030,183800,230567945,776,776,776,776,0
20231030,183700,230567945,776,776,776,776,0
20231030,183600,230567945,776,776,776,776,0
20231030,183500,230567945,776,776,776,776,0
20231030,183400,230567945,776,776,776,776,0
20231030,183300,230567945,776,776,776,776,0
20231030,183200,230567945,776,776,776,776,0
20231030,183100,230567945,776,776,776,776,0
20231030,183000,230567945,776,776,776,776,0
20231030,182900,230567945,776,776,776,776,0
20231030,182800,230567945,776,776,776,776,0
20231030,182700,230567945,776,776,776,776,0
20231030,182600,230567945,776,776,776,776,0
20231030,182500,230567945,776,776,776,776,0
20231030,182400,230567945,776,776,776,776,0
20231030,182300,230567945,776,776,776,776,0
20231030,182200,230567945,776,776,776,776,0
20231030,182100,230567945,776,776,776,776,0
20231030,182000,230567945,776,776,776,776,0
20231030,181900,230567945,776,776,776,776,0
20231030,181800,230567945,776,776,776,776,0
20231030,181700,230567945,776,776,776,776,444
20231030,181600,230567945,776,776,776,776,0
20231030,181500,230567945,776,776,776,776,0
20231030,181400,230567945,776,776,776,776,0
20231030,181300,230567945,776,776,776,776,0
20231030,181200,230567945,776,776,776,776,0
20231030,181100,230567945,776,776,776,776,0
20231030,181000,230567945,776,776,776,776,0
20231030,180900,230567945,776,776,776,776,0
20231030,180800,230567945,776,776,776,776,0
20231030,180700,230567945,776,776,776,776,0
20231030,180600,230567945,776,776,776,776,0
20231030,180500,230567945,776,776,776,776,0
20231030,180400,230567945,776,776,776,776,0
20231030,180300,230567945,776,776,776,776,0
20231030,180200,230567945,776,776,776,776,0
20231030,180100,230567945,776,776,776,776,0
20231030,180000,230567945,776,776,776,776,0
20231030,175900,230567945,776,776,776,776,0
20231030,175800,230567945,776,776,776,776,0
20231030,175700,230567945,776,776,776,776,0
20231030,175600,230567945,776,776,776,776,0
20231030,175500,230567945,776,776,776,776,0
20231030,175400,230567945,776,776,776,776,0
20231030,175300,230567945,776,776,776,776,0
20231030,175200,230567945,776,776,776,776,0
20231030,175100,230567945,776,776,776,776,0
20231030,175000,230567945,776,776,776,776,0
20231030,174900,230567945,776,776,776,776,0
20231030,174800,230567945,776,776,776,776,0
20231030,174700,230567945,776,776,776,776,444
20231030,174600,230567945,776,776,776,776,0
20231030,174500,230567945,776,776,776,776,0
20231030,174400,230567945,776,776,776,776,0
20231030,174300,230567945,776,776,776,776,0
20231030,174200,230567945,776,776,776,776,0
20231030,174100,230567945,776,776,776,776,0
20231030,174000,230567945,776,776,776,776,0
20231030,173900,230567945,776,776,776,776,0
20231030,173800,230567945,776,776,776,776,0
20231030,173700,230567945,776,776,776,776,0
20231030,173600,230567945,776,776,776,776,0
20231030,173500,230567945,776,776,776,776,0
20231030,173400,230567945,776,776,776,776,0
20231030,173300,230567945,776,776,776,776,0
20231030,173200,230567945,776,776,776,776,0
20231030,173100,230567945,776,776,776,776,0
20231030,173000,230567945,776,776,776,776,0
20231030,172900,230567945,776,776,776,776,0
20231030,172800,230567945,776,776,776,776,0
20231030,172700,230567945,776,776,776,776,0
20231030,172600,230567945,776,776,776,776,0
20231030,172500,230567945,776,776,776,776,0
20231030,172400,230567945,776,776,776,776,0
20231030,172300,230567945,776,776,776,776,0
20231030,172200,230567945,776,776,776,776,0
20231030,172100,230567945,776,776,776,776,0
20231030,172000,230567945,776,776,776,776,0
20231030,171900,230567945,776,776,776,776,0
20231030,171800,230567945,776,776,776,776,0
20231030,171700,230567945,776,776,776,776,444
20231030,171600,230567945,776,776,776,776,0
20231030,171500,230567945,776,776,776,776,0
20231030,171400,230567945,776,776,776,776,0
20231030,171300,230567945,776,776,776,776,0
20231030,171200,230567945,776,776,776,776,0
20231030,171100,230567945,776,776,776,776,0
20231030,171000,230567945,776,776,776,776,0
20231030,170900,230567945,776,776,776,776,0
20231030,170800,230567945,776,776,776,776,0
20231030,170700,230567945,776,776,776,776,0
20231030,170600,230567945,776,776,776,776,0
20231030,170500,230567945,776,776,776,776,0
20231030,170400,230567945,776,776,776,776,0
20231030,170300,230567945,776,776,776,776,0
20231030,170200,230567945,776,776,776,776,0
20231030,170100,230567945,776,776,776,776,0
20231030,170000,230567945,776,776,776,776,0
20231030,165900,230567945,776,776,776,776,0
20231030,165800,230567945,776,776,776,776,0
20231030,165700,230567945,776,776,776,776,0
20231030,165600,230567945,776,776,776,776,0
20231030,165500,230567945,776,776,776,776,0
20231030,165400,230567945,776,776,776,776,0
20231030,165300,230567945,776,776,776,776,0
20231030,165200,230567945,776,776,776,776,0
20231030,165100,230567945,776,776,776,776,0
20231030,165000,230567945,776,776,776,776,0
20231030,164900,230567945,776,776,776,776,0
20231030,164800,230567945,776,776,776,776,0
20231030,164700,230567945,776,776,776,776,444
20231030,164600,230567945,776,776,776,776,0
20231030,164500,230567945,776,776,776,776,0
20231030,164400,230567945,776,776,776,776,0
20231030,164300,230567945,776,776,776,776,0
20231030,164200,230567945,776,776,776,776,0
20231030,164100,230567945,776,776,776,776,0
20231030,164000,230567945,776,776,776,776,0
20231030,163900,230567945,776,776,776,776,0
20231030,163800,230567945,776,776,776,776,0
20231030,163700,230567945,776,776,776,776,0
20231030,163600,230567945,776,776,776,776,0
20231030,163500,230567945,776,776,776,776,0
20231030,163400,230567945,776,776,776,776,0
20231030,163300,230567945,776,776,776,776,0
20231030,163200,230567945,776,776,776,776,0
20231030,163100,230567945,776,776,776,776,0
20231030,163000,230567945,776,776,776,776,0
20231030,162900,230567945,776,776,776,776,0
20231030,162800,230567945,776,776,776,776,0
20231030,162700,230567945,776,776,776,776,0
20231030,162600,230567945,776,776,776,776,0
20231030,162500,230567945,776,776,776,776,0
20231030,162400,230567945,776,776,776,776,0
20231030,162300,230567945,776,776,776,776,0
20231030,162200,230567945,776,776,776,776,0
20231030,162100,230567945,776,776,776,776,0
20231030,162000,230567945,776,776,776,776,0
20231030,161900,230567945,776,776,776,776,0
20231030,161800,230567945,776,776,776,776,0
20231030,161700,230567945,776,776,776,776,444
20231030,161600,230567945,776,776,776,776,0
20231030,161500,230567945,776,776,776,776,0
20231030,161400,230567945,776,776,776,776,0
20231030,161300,230567945,776,776,776,776,0
20231030,161200,230567945,776,776,776,776,0
20231030,161100,230567945,776,776,776,776,0
20231030,161000,230567945,776,776,776,776,0
20231030,160900,230567945,776,776,776,776,0
20231030,160800,230567945,776,776,776,776,0
20231030,160700,230567945,776,776,776,776,0
20231030,160600,230567945,776,776,776,776,0
20231030,160500,230567945,776,776,776,776,0
20231030,160400,230567945,776,776,776,776,0
20231030,160300,230567945,776,776,776,776,0
20231030,160200,230567945,776,776,776,776,0
20231030,160100,230567945,776,776,776,776,0
20231030,160000,230567945,776,776,776,776,0
20231030,155900,230567945,776,776,776,776,0
20231030,155800,230567945,776,776,776,776,0
20231030,155700,230567945,776,776,776,776,0
20231030,155600,230567945,776,776,776,776,0
20231030,155500,230567945,776,776,776,776,0
20231030,155400,230567945,776,776,776,776,0
20231030,155300,230567945,776,776,776,776,0
20231030,155200,230567945,776,776,776,776,0
20231030,155100,230567945,776,776,776,776,0
20231030,155000,230567945,776,776,776,776,0
20231030,154900,230567945,776,776,776,776,0
20231030,154800,230567945,776,776,776,776,0
20231030,154700,230567945,776,776,776,776,444
20231030,154600,230567945,776,776,776,776,0
20231030,154500,230567945,776,776,776,776,0
20231030,154400,230567945,776,776,776,776,0
20231030,154300,230567945,776,776,776,776,0
20231030,154200,230567945,776,776,776,776,0
20231030,154100,230567945,776,776,776,776,0
20231030,154000,230567945,776,776,776,776,0
20231030,153900,230567945,776,776,776,776,0
20231030,153800,230567945,776,776,776,776,0
20231030,153700,230567945,776,776,776,776,0
20231030,153600,230567945,776,776,776,776,0
20231030,153500,230567945,776,776,776,776,0
20231030,153400,230567945,776,776,776,776,0
20231030,153300,230567945,776,776,776,776,0
20231030,153200,230567945,776,776,776,776,0
20231030,153100,230567945,776,776,776,776,0
20231030,153000,230567945,776,776,776,776,444
20231030,152900,230223401,775,775,775,775,0
20231030,152800,230223401,775,775,775,775,0
20231030,152700,230223401,775,775,775,775,0
20231030,152600,230223401,775,775,775,775,0
20231030,152500,230223401,775,775,775,775,0
20231030,152400,230223401,775,775,775,775,0
20231030,152300,230223401,775,775,775,775,0
20231030,152200,230223401,775,775,775,775,0
20231030,152100,230223401,775,775,775,775,0
20231030,152000,230223401,775,775,775,775,0
20231030,151900,230223401,775,775,775,775,1
20231030,151800,230222626,771,771,771,771,0
20231030,151700,230222626,771,772,772,771,1590
20231030,151600,228996604,772,772,772,772,0
20231030,151500,228996604,772,773,773,772,502
20231030,151400,228608868,775,775,775,775,80
20231030,151300,228546868,775,775,775,775,150
20231030,151200,228430618,775,775,775,775,349
20231030,151100,228160143,772,772,773,772,147
20231030,151000,228046599,772,772,772,772,200
20231030,150900,227892199,770,771,772,769,441
20231030,150800,227552677,769,769,769,769,0
20231030,150700,227552677,769,771,771,769,3900
20231030,150600,224552220,771,771,771,771,0
20231030,150500,224552220,771,771,771,771,93
20231030,150400,224480517,771,773,773,771,342
20231030,150300,224216822,773,773,773,773,305
20231030,150200,223981057,773,773,773,773,326
20231030,150100,223729059,774,774,774,774,0
20231030,150000,223729059,774,774,774,774,1
20231030,145900,223728285,771,771,771,771,0
20231030,145800,223728285,771,771,771,771,0
20231030,145700,223728285,771,771,771,771,0
20231030,145600,223728285,771,771,771,771,500
20231030,145500,223342785,771,771,771,771,1118
20231030,145400,222480807,771,772,772,771,1882
20231030,145300,221029773,772,772,772,772,0
20231030,145200,221029773,772,772,772,772,94
20231030,145100,220957205,772,772,772,772,120
20231030,145000,220864565,772,772,772,772,286
20231030,144900,220643773,772,772,772,772,669
20231030,144800,220127305,772,772,772,772,2700
20231030,144700,218042905,772,772,772,772,0
20231030,144600,218042905,772,772,772,772,0
20231030,144500,218042905,772,772,772,772,26
20231030,144400,218022833,773,773,773,773,0
20231030,144300,218022833,773,773,773,773,150
20231030,144200,217906883,773,773,773,773,0
20231030,144100,217906883,773,773,773,773,0
20231030,144000,217906883,773,773,773,773,521
20231030,143900,217504150,774,774,774,774,0
20231030,143800,217504150,774,774,774,774,17
20231030,143700,217490992,774,774,774,774,2
20231030,143600,217489444,775,775,775,775,0
20231030,143500,217489444,775,775,775,775,326
20231030,143400,217236794,775,775,775,775,0
20231030,143300,217236794,775,774,775,774,600
20231030,143200,216772094,774,774,774,774,0
20231030,143100,216772094,774,774,774,774,0
20231030,143000,216772094,774,774,774,774,0
20231030,142900,216772094,774,774,774,774,1
20231030,142800,216771320,774,774,774,774,0
20231030,142700,216771320,774,774,774,774,0
20231030,142600,216771320,774,774,774,774,2492
20231030,142500,214842512,774,774,774,774,0
20231030,142400,214842512,774,774,774,774,0
20231030,142300,214842512,774,774,774,774,0
20231030,142200,214842512,774,774,774,774,175
20231030,142100,214707062,772,772,772,772,55
20231030,142000,214664602,772,772,772,772,0
20231030,141900,214664602,772,772,772,772,0
20231030,141800,214664602,772,772,772,772,27
20231030,141700,214643758,772,772,772,772,8558
20231030,141600,208036982,773,773,773,773,0
20231030,141500,208036982,773,773,773,773,254
20231030,141400,207840640,770,770,770,770,0
20231030,141300,207840640,770,771,771,770,1000
20231030,141200,207070537,771,771,771,771,0
20231030,141100,207070537,771,771,771,771,0
20231030,141000,207070537,771,771,771,771,0
20231030,140900,207070537,771,771,771,771,0
20231030,140800,207070537,771,771,771,771,0
20231030,140700,207070537,771,771,771,771,0
20231030,140600,207070537,771,771,771,771,113
20231030,140500,206983414,769,774,774,769,3100
20231030,140400,204598383,774,774,774,774,0
20231030,140300,204598383,774,774,774,774,100
20231030,140200,204520983,775,775,775,775,1
20231030,140100,204520208,775,773,775,773,810
20231030,140000,203894012,773,773,773,773,76
20231030,135900,203835264,768,772,772,768,2799
20231030,135800,201682529,773,773,773,773,0
20231030,135700,201682529,773,773,773,773,726
20231030,135600,201121331,771,775,775,771,21000
20231030,135500,184908448,778,775,778,775,778
20231030,135400,184305495,775,775,775,775,0
20231030,135300,184305495,775,775,775,775,0
20231030,135200,184305495,775,775,775,775,199
20231030,135100,184151270,775,775,775,775,0
20231030,135000,184151270,775,778,778,775,140
20231030,134900,184042725,779,779,779,779,0
20231030,134800,184042725,779,779,779,779,0
20231030,134700,184042725,779,779,779,779,0
20231030,134600,184042725,779,779,779,779,0
20231030,134500,184042725,779,779,779,779,1
20231030,134400,184041946,778,778,778,778,0
20231030,134300,184041946,778,778,778,778,0
20231030,134200,184041946,778,778,778,778,15
20231030,134100,184030276,779,779,779,779,0
20231030,134000,184030276,779,779,779,779,0
20231030,133900,184030276,779,779,779,779,1
20231030,133800,184029497,775,775,775,775,0
20231030,133700,184029497,775,775,775,775,0
20231030,133600,184029497,775,775,775,775,41
20231030,133500,183997722,779,779,779,779,0
20231030,133400,183997722,779,779,779,779,1
20231030,133300,183996943,775,775,775,775,0
20231030,133200,183996943,775,777,777,775,16598
20231030,133100,171133488,779,779,779,779,2212
20231030,133000,169410340,779,782,782,779,2172
20231030,132900,167713891,783,783,783,783,25
20231030,132800,167694316,782,782,782,782,584
20231030,132700,167237628,782,782,782,782,69
20231030,132600,167183670,783,783,783,783,582
20231030,132500,166727964,783,783,783,783,195
20231030,132400,166575279,783,783,783,783,0
20231030,132300,166575279,783,783,783,783,0
20231030,132200,166575279,783,784,784,783,56
20231030,132100,166531430,783,783,783,783,1
20231030,132000,166530647,783,783,783,783,2064
20231030,131900,164914535,783,783,783,783,0
20231030,131800,164914535,783,783,783,783,1
20231030,131700,164913752,782,782,782,782,60
20231030,131600,164866832,782,781,782,781,3565
20231030,131500,162079047,781,781,781,781,183
20231030,131400,161936124,781,781,781,781,637
20231030,131300,161438627,781,781,781,781,1
20231030,131200,161437846,781,781,781,781,14
20231030,131100,161426912,780,780,780,780,0
20231030,131000,161426912,780,780,780,780,131
20231030,130900,161324732,779,779,779,779,0
20231030,130800,161324732,779,779,779,779,4
20231030,130700,161321616,779,779,779,779,181
20231030,130600,161180617,778,778,778,778,0
20231030,130500,161180617,778,777,778,777,6300
20231030,130400,156281607,778,778,778,778,0
20231030,130300,156281607,778,778,778,778,5
20231030,130200,156277717,778,778,778,778,35
20231030,130100,156250487,777,776,777,776,12
20231030,130000,156241164,777,777,777,777,3
20231030,125900,156238833,777,777,777,777,100
20231030,125800,156161133,777,777,777,777,0
20231030,125700,156161133,777,777,777,777,200
20231030,125600,156005733,777,777,777,777,0
20231030,125500,156005733,777,777,777,777,198
20231030,125400,155851887,778,778,778,778,10
20231030,125300,155844107,778,778,778,778,238
20231030,125200,155658943,777,777,777,777,0
20231030,125100,155658943,777,777,777,777,4
20231030,125000,155655835,777,777,777,777,98
20231030,124900,155579689,776,776,776,776,86
20231030,124800,155512953,776,776,776,776,0
20231030,124700,155512953,776,775,776,775,831
20231030,124600,154868914,775,775,775,775,0
20231030,124500,154868914,775,775,775,775,4
20231030,124400,154865814,775,775,775,775,61
20231030,124300,154818539,775,775,775,775,0
20231030,124200,154818539,775,775,775,775,10
20231030,124100,154810789,775,775,775,775,30
20231030,124000,154787539,776,776,776,776,1
20231030,123900,154786763,776,776,776,776,5
20231030,123800,154782883,771,771,771,771,10
20231030,123700,154775173,770,771,771,770,334
20231030,123600,154517968,770,770,770,770,0
20231030,123500,154517968,770,770,770,770,0
20231030,123400,154517968,770,770,770,770,800
20231030,123300,153901968,770,770,770,770,0
20231030,123200,153901968,770,770,770,770,0
20231030,123100,153901968,770,770,770,770,0
20231030,123000,153901968,770,770,770,770,0
20231030,122900,153901968,770,770,770,770,0
20231030,122800,153901968,770,770,770,770,0
20231030,122700,153901968,770,770,770,770,0
20231030,122600,153901968,770,770,770,770,0
20231030,122500,153901968,770,770,770,770,470
20231030,122400,153540068,770,770,770,770,0
20231030,122300,153540068,770,770,770,770,0
20231030,122200,153540068,770,770,770,770,1
20231030,122100,153539298,771,771,771,771,1000
20231030,122000,152768298,771,771,771,771,0
20231030,121900,152768298,771,771,771,771,0
20231030,121800,152768298,771,771,771,771,0
20231030,121700,152768298,771,771,771,771,0
20231030,121600,152768298,771,772,772,771,11
20231030,121500,152759807,772,771,772,771,20
20231030,121400,152744377,771,771,771,771,0
20231030,121300,152744377,771,772,772,771,2100
20231030,121200,151123178,772,777,777,772,67
20231030,121100,151071404,777,777,777,777,22
20231030,121000,151054310,777,777,777,777,66
20231030,120900,151003028,777,777,777,777,34
20231030,120800,150976610,777,777,777,777,0
20231030,120700,150976610,777,773,777,772,8
20231030,120600,150970428,777,777,777,777,0
20231030,120500,150970428,777,777,777,777,0
20231030,120400,150970428,777,777,777,777,0
20231030,120300,150970428,777,777,777,777,0
20231030,120200,150970428,777,773,777,772,198
20231030,120100,150817557,775,775,775,775,0
20231030,120000,150817557,775,775,775,775,42
20231030,115900,150785007,775,775,775,775,0
20231030,115800,150785007,775,775,775,775,0
20231030,115700,150785007,775,775,775,775,0
20231030,115600,150785007,775,775,775,775,99
20231030,115500,150708282,775,775,775,775,0
20231030,115400,150708282,775,775,775,775,430
20231030,115300,150375032,775,775,775,775,20
20231030,115200,150359532,775,775,775,775,100
20231030,115100,150282032,775,775,775,775,60
20231030,115000,150235532,775,775,775,775,49
20231030,114900,150197557,775,775,775,775,100
20231030,114800,150120057,776,775,776,775,261
20231030,114700,149917582,775,775,775,775,0
20231030,114600,149917582,775,775,775,775,3
20231030,114500,149915257,775,775,775,775,0
20231030,114400,149915257,775,770,775,770,2156
20231030,114300,148245857,775,775,775,775,0
20231030,114200,148245857,775,775,775,775,0
20231030,114100,148245857,775,772,776,770,11196
20231030,114000,139597628,770,775,775,770,4200
20231030,113900,136359994,775,776,776,775,305
20231030,113800,136123324,776,776,776,776,0
20231030,113700,136123324,776,776,776,776,200
20231030,113600,135968124,776,777,777,776,1913
20231030,113500,134483625,779,779,779,779,14
20231030,113400,134472719,780,780,780,780,0
20231030,113300,134472719,780,780,780,780,0
20231030,113200,134472719,780,780,780,780,424
20231030,113100,134141999,780,780,780,780,1
20231030,113000,134141219,781,781,781,781,120
20231030,112900,134047499,782,782,782,782,0
20231030,112800,134047499,782,782,782,782,0
20231030,112700,134047499,782,782,782,782,0
20231030,112600,134047499,782,782,782,782,0
20231030,112500,134047499,782,782,782,782,0
20231030,112400,134047499,782,782,782,782,127
20231030,112300,133948185,782,782,782,782,1
20231030,112200,133947403,782,782,782,782,7
20231030,112100,133941929,782,782,782,782,0
20231030,112000,133941929,782,782,782,782,0
20231030,111900,133941929,782,781,782,781,23
20231030,111800,133923965,776,780,780,776,155
20231030,111700,133803285,779,777,779,776,513
20231030,111600,133405156,776,776,776,776,0
20231030,111500,133405156,776,780,781,776,413
20231030,111400,133083350,780,780,780,780,0
20231030,111300,133083350,780,780,780,780,1
20231030,111200,133082570,780,780,780,780,100
20231030,111100,133004570,780,780,780,779,122
20231030,111000,132909431,780,780,780,780,1
20231030,110900,132908651,779,779,779,779,99
20231030,110800,132831530,779,779,779,779,1
20231030,110700,132830751,776,776,776,776,10
20231030,110600,132822991,777,777,777,777,1390
20231030,110500,131742961,776,776,776,776,0
20231030,110400,131742961,776,776,776,776,1
20231030,110300,131742185,777,777,777,777,7
20231030,110200,131736746,779,778,779,778,300
20231030,110100,131503075,779,779,779,779,1000
20231030,110000,130724075,780,780,780,780,0
20231030,105900,130724075,780,780,780,780,0
20231030,105800,130724075,780,780,780,780,0
20231030,105700,130724075,780,780,780,780,0
20231030,105600,130724075,780,779,780,779,110
20231030,105500,130638284,780,776,780,776,150
20231030,105400,130521790,771,771,771,771,99
20231030,105300,130445461,771,771,771,771,2000
20231030,105200,128903461,771,771,771,771,0
20231030,105100,128903461,771,778,778,771,3671
20231030,105000,126072450,779,779,779,779,27
20231030,104900,126051417,780,780,780,780,0
20231030,104800,126051417,780,780,780,780,1
20231030,104700,126050637,780,780,780,780,200
20231030,104600,125894637,779,780,780,779,126
20231030,104500,125796362,780,777,780,777,661
20231030,104400,125281044,775,773,775,773,197
20231030,104300,125128400,772,772,772,772,0
20231030,104200,125128400,772,772,772,772,0
20231030,104100,125128400,772,772,772,772,0
20231030,104000,125128400,772,768,772,768,11637
20231030,103900,116155559,766,766,766,766,0
20231030,103800,116155559,766,766,766,766,0
20231030,103700,116155559,766,766,766,766,0
20231030,103600,116155559,766,766,766,766,0
20231030,103500,116155559,766,766,766,766,369
20231030,103400,115872905,764,764,764,764,0
20231030,103300,115872905,764,764,764,764,0
20231030,103200,115872905,764,767,767,764,4950
20231030,103100,112090102,767,767,767,767,0
20231030,103000,112090102,767,764,767,764,630
20231030,102900,111606940,764,764,764,764,0
20231030,102800,111606940,764,765,765,764,14561
20231030,102700,100480506,767,767,767,767,183
20231030,102600,100340145,764,766,766,764,5000
20231030,102500,96518143,766,766,766,766,0
20231030,102400,96518143,766,766,766,766,0
20231030,102300,96518143,766,766,766,766,0
20231030,102200,96518143,766,766,766,766,389
20231030,102100,96220169,766,768,768,766,9
20231030,102000,96213270,766,766,766,766,0
20231030,101900,96213270,766,766,766,766,0
20231030,101800,96213270,766,766,766,766,0
20231030,101700,96213270,766,768,768,766,138
20231030,101600,96107560,766,766,766,766,400
20231030,101500,95801160,769,769,769,769,204
20231030,101400,95644284,771,771,771,771,200
20231030,101300,95490084,771,771,771,771,100
20231030,101200,95412984,771,770,771,770,131
20231030,101100,95312113,770,770,770,770,6
20231030,101000,95307493,771,771,771,771,0
20231030,100900,95307493,771,771,771,771,0
20231030,100800,95307493,771,768,771,768,1000
20231030,100700,94538456,769,769,769,769,1
20231030,100600,94537687,769,766,769,766,10
20231030,100500,94530012,765,765,765,765,1
20231030,100400,94529247,765,765,765,765,1
20231030,100300,94528482,765,765,765,765,2
20231030,100200,94526952,769,769,769,769,24
20231030,100100,94508496,770,770,770,770,10
20231030,100000,94500796,765,765,765,765,400
20231030,095900,94194796,764,765,765,764,4223
20231030,095800,90964386,765,770,770,765,6000
20231030,095700,86367980,770,770,770,770,0
20231030,095600,86367980,770,770,770,770,1
20231030,095500,86367210,772,772,772,772,0
20231030,095400,86367210,772,772,772,772,1105
20231030,095300,85514150,772,772,772,772,750
20231030,095200,84935150,772,772,772,772,41
20231030,095100,84903498,771,768,771,768,307
20231030,095000,84667401,771,771,771,771,125
20231030,094900,84571026,768,770,771,768,2604
20231030,094800,82565693,770,770,770,770,813
20231030,094700,81939683,768,768,768,768,2000
20231030,094600,80403683,768,768,768,768,1061
20231030,094500,79588835,768,771,771,768,5976
20231030,094400,74992176,771,771,771,771,1000
20231030,094300,74221176,771,771,771,771,25
20231030,094200,74201901,777,777,777,770,611
20231030,094100,73729650,774,774,774,774,0
20231030,094000,73729650,774,774,775,774,1343
20231030,093900,72689918,774,778,778,774,327
20231030,093800,72436516,780,784,784,780,4650
20231030,093700,68807529,784,785,786,784,4069
20231030,093600,65613364,785,788,788,782,742
20231030,093500,65032282,788,788,788,788,22
20231030,093400,65014946,783,783,783,783,158
20231030,093300,64891232,783,791,791,783,2449
20231030,093200,62967009,791,790,793,789,2533
20231030,093100,60963875,790,783,790,783,9319
20231030,093000,53638787,782,782,783,782,1240
20231030,092900,52669106,782,778,782,778,672
20231030,092800,52145429,778,778,778,778,2
20231030,092700,52143873,778,778,778,778,100
20231030,092600,52066073,778,780,782,778,1502
20231030,092500,50896416,780,783,783,780,532
20231030,092400,50480018,783,784,784,781,1097
20231030,092300,49623189,782,781,784,781,120
20231030,092200,49529429,781,785,785,781,1597
20231030,092100,48281938,783,781,783,781,3177
20231030,092000,45796752,779,779,780,779,901
20231030,091900,45094562,770,778,778,770,1110
20231030,091800,44237300,777,770,777,770,6833
20231030,091700,38975384,770,770,770,770,99
20231030,091600,38899154,770,770,770,770,1
20231030,091500,38898384,763,764,764,763,1000
20231030,091400,38135329,763,764,764,763,1533
20231030,091300,36965449,763,769,769,763,1104
20231030,091200,36123091,770,764,770,764,508
20231030,091100,35734931,762,763,763,762,2600
20231030,091000,33752752,762,762,762,762,18
20231030,090900,33739036,762,764,764,762,655
20231030,090800,33238618,764,768,768,764,20214
20231030,090700,17756572,771,767,775,767,1803
20231030,090600,16361575,767,767,767,767,5
20231030,090500,16357740,766,766,766,766,0
20231030,090400,16357740,766,768,768,766,762
20231030,090300,15772857,768,776,776,768,1801
20231030,090200,14386023,777,778,778,776,5036
20231030,090100,10470999,777,767,777,767,6517
20231030,090000,5428378,766,779,779,766,6843