KissMeData/331520/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,212200,49541856,683,683,683,683,404
20241030,212100,49541856,683,683,683,683,0
20241030,212000,49541856,683,683,683,683,0
20241030,211900,49541856,683,683,683,683,0
20241030,211800,49541856,683,683,683,683,0
20241030,211700,49541856,683,683,683,683,0
20241030,211600,49541856,683,683,683,683,0
20241030,211500,49541856,683,683,683,683,0
20241030,211400,49541856,683,683,683,683,0
20241030,211300,49541856,683,683,683,683,0
20241030,211200,49541856,683,683,683,683,0
20241030,211100,49541856,683,683,683,683,0
20241030,211000,49541856,683,683,683,683,0
20241030,210900,49541856,683,683,683,683,0
20241030,210800,49541856,683,683,683,683,0
20241030,210700,49541856,683,683,683,683,0
20241030,210600,49541856,683,683,683,683,0
20241030,210500,49541856,683,683,683,683,0
20241030,210400,49541856,683,683,683,683,0
20241030,210300,49541856,683,683,683,683,0
20241030,210200,49541856,683,683,683,683,0
20241030,210100,49541856,683,683,683,683,0
20241030,210000,49541856,683,683,683,683,0
20241030,205900,49541856,683,683,683,683,0
20241030,205800,49541856,683,683,683,683,0
20241030,205700,49541856,683,683,683,683,0
20241030,205600,49541856,683,683,683,683,0
20241030,205500,49541856,683,683,683,683,0
20241030,205400,49541856,683,683,683,683,0
20241030,205300,49541856,683,683,683,683,0
20241030,205200,49541856,683,683,683,683,404
20241030,205100,49541856,683,683,683,683,0
20241030,205000,49541856,683,683,683,683,0
20241030,204900,49541856,683,683,683,683,0
20241030,204800,49541856,683,683,683,683,0
20241030,204700,49541856,683,683,683,683,0
20241030,204600,49541856,683,683,683,683,0
20241030,204500,49541856,683,683,683,683,0
20241030,204400,49541856,683,683,683,683,0
20241030,204300,49541856,683,683,683,683,0
20241030,204200,49541856,683,683,683,683,0
20241030,204100,49541856,683,683,683,683,0
20241030,204000,49541856,683,683,683,683,0
20241030,203900,49541856,683,683,683,683,0
20241030,203800,49541856,683,683,683,683,0
20241030,203700,49541856,683,683,683,683,0
20241030,203600,49541856,683,683,683,683,0
20241030,203500,49541856,683,683,683,683,0
20241030,203400,49541856,683,683,683,683,0
20241030,203300,49541856,683,683,683,683,0
20241030,203200,49541856,683,683,683,683,0
20241030,203100,49541856,683,683,683,683,0
20241030,203000,49541856,683,683,683,683,0
20241030,202900,49541856,683,683,683,683,0
20241030,202800,49541856,683,683,683,683,0
20241030,202700,49541856,683,683,683,683,0
20241030,202600,49541856,683,683,683,683,0
20241030,202500,49541856,683,683,683,683,0
20241030,202400,49541856,683,683,683,683,0
20241030,202300,49541856,683,683,683,683,0
20241030,202200,49541856,683,683,683,683,404
20241030,202100,49541856,683,683,683,683,0
20241030,202000,49541856,683,683,683,683,0
20241030,201900,49541856,683,683,683,683,0
20241030,201800,49541856,683,683,683,683,0
20241030,201700,49541856,683,683,683,683,0
20241030,201600,49541856,683,683,683,683,0
20241030,201500,49541856,683,683,683,683,0
20241030,201400,49541856,683,683,683,683,0
20241030,201300,49541856,683,683,683,683,0
20241030,201200,49541856,683,683,683,683,0
20241030,201100,49541856,683,683,683,683,0
20241030,201000,49541856,683,683,683,683,0
20241030,200900,49541856,683,683,683,683,0
20241030,200800,49541856,683,683,683,683,0
20241030,200700,49541856,683,683,683,683,0
20241030,200600,49541856,683,683,683,683,0
20241030,200500,49541856,683,683,683,683,0
20241030,200400,49541856,683,683,683,683,0
20241030,200300,49541856,683,683,683,683,0
20241030,200200,49541856,683,683,683,683,0
20241030,200100,49541856,683,683,683,683,0
20241030,200000,49541856,683,683,683,683,0
20241030,195900,49541856,683,683,683,683,0
20241030,195800,49541856,683,683,683,683,0
20241030,195700,49541856,683,683,683,683,0
20241030,195600,49541856,683,683,683,683,0
20241030,195500,49541856,683,683,683,683,0
20241030,195400,49541856,683,683,683,683,0
20241030,195300,49541856,683,683,683,683,0
20241030,195200,49541856,683,683,683,683,404
20241030,195100,49541856,683,683,683,683,0
20241030,195000,49541856,683,683,683,683,0
20241030,194900,49541856,683,683,683,683,0
20241030,194800,49541856,683,683,683,683,0
20241030,194700,49541856,683,683,683,683,0
20241030,194600,49541856,683,683,683,683,0
20241030,194500,49541856,683,683,683,683,0
20241030,194400,49541856,683,683,683,683,0
20241030,194300,49541856,683,683,683,683,0
20241030,194200,49541856,683,683,683,683,0
20241030,194100,49541856,683,683,683,683,0
20241030,194000,49541856,683,683,683,683,0
20241030,193900,49541856,683,683,683,683,0
20241030,193800,49541856,683,683,683,683,0
20241030,193700,49541856,683,683,683,683,0
20241030,193600,49541856,683,683,683,683,0
20241030,193500,49541856,683,683,683,683,0
20241030,193400,49541856,683,683,683,683,0
20241030,193300,49541856,683,683,683,683,0
20241030,193200,49541856,683,683,683,683,0
20241030,193100,49541856,683,683,683,683,0
20241030,193000,49541856,683,683,683,683,0
20241030,192900,49541856,683,683,683,683,0
20241030,192800,49541856,683,683,683,683,0
20241030,192700,49541856,683,683,683,683,0
20241030,192600,49541856,683,683,683,683,0
20241030,192500,49541856,683,683,683,683,0
20241030,192400,49541856,683,683,683,683,0
20241030,192300,49541856,683,683,683,683,0
20241030,192200,49541856,683,683,683,683,404
20241030,192100,49541856,683,683,683,683,0
20241030,192000,49541856,683,683,683,683,0
20241030,191900,49541856,683,683,683,683,0
20241030,191800,49541856,683,683,683,683,0
20241030,191700,49541856,683,683,683,683,0
20241030,191600,49541856,683,683,683,683,0
20241030,191500,49541856,683,683,683,683,0
20241030,191400,49541856,683,683,683,683,0
20241030,191300,49541856,683,683,683,683,0
20241030,191200,49541856,683,683,683,683,0
20241030,191100,49541856,683,683,683,683,0
20241030,191000,49541856,683,683,683,683,0
20241030,190900,49541856,683,683,683,683,0
20241030,190800,49541856,683,683,683,683,0
20241030,190700,49541856,683,683,683,683,0
20241030,190600,49541856,683,683,683,683,0
20241030,190500,49541856,683,683,683,683,0
20241030,190400,49541856,683,683,683,683,0
20241030,190300,49541856,683,683,683,683,0
20241030,190200,49541856,683,683,683,683,0
20241030,190100,49541856,683,683,683,683,0
20241030,190000,49541856,683,683,683,683,0
20241030,185900,49541856,683,683,683,683,0
20241030,185800,49541856,683,683,683,683,0
20241030,185700,49541856,683,683,683,683,0
20241030,185600,49541856,683,683,683,683,0
20241030,185500,49541856,683,683,683,683,0
20241030,185400,49541856,683,683,683,683,0
20241030,185300,49541856,683,683,683,683,0
20241030,185200,49541856,683,683,683,683,404
20241030,185100,49541856,683,683,683,683,0
20241030,185000,49541856,683,683,683,683,0
20241030,184900,49541856,683,683,683,683,0
20241030,184800,49541856,683,683,683,683,0
20241030,184700,49541856,683,683,683,683,0
20241030,184600,49541856,683,683,683,683,0
20241030,184500,49541856,683,683,683,683,0
20241030,184400,49541856,683,683,683,683,0
20241030,184300,49541856,683,683,683,683,0
20241030,184200,49541856,683,683,683,683,0
20241030,184100,49541856,683,683,683,683,0
20241030,184000,49541856,683,683,683,683,0
20241030,183900,49541856,683,683,683,683,0
20241030,183800,49541856,683,683,683,683,0
20241030,183700,49541856,683,683,683,683,0
20241030,183600,49541856,683,683,683,683,0
20241030,183500,49541856,683,683,683,683,0
20241030,183400,49541856,683,683,683,683,0
20241030,183300,49541856,683,683,683,683,0
20241030,183200,49541856,683,683,683,683,0
20241030,183100,49541856,683,683,683,683,0
20241030,183000,49541856,683,683,683,683,0
20241030,182900,49541856,683,683,683,683,0
20241030,182800,49541856,683,683,683,683,0
20241030,182700,49541856,683,683,683,683,0
20241030,182600,49541856,683,683,683,683,0
20241030,182500,49541856,683,683,683,683,0
20241030,182400,49541856,683,683,683,683,0
20241030,182300,49541856,683,683,683,683,0
20241030,182200,49541856,683,683,683,683,404
20241030,182100,49541856,683,683,683,683,0
20241030,182000,49541856,683,683,683,683,0
20241030,181900,49541856,683,683,683,683,0
20241030,181800,49541856,683,683,683,683,0
20241030,181700,49541856,683,683,683,683,0
20241030,181600,49541856,683,683,683,683,0
20241030,181500,49541856,683,683,683,683,0
20241030,181400,49541856,683,683,683,683,0
20241030,181300,49541856,683,683,683,683,0
20241030,181200,49541856,683,683,683,683,0
20241030,181100,49541856,683,683,683,683,0
20241030,181000,49541856,683,683,683,683,0
20241030,180900,49541856,683,683,683,683,0
20241030,180800,49541856,683,683,683,683,0
20241030,180700,49541856,683,683,683,683,0
20241030,180600,49541856,683,683,683,683,0
20241030,180500,49541856,683,683,683,683,0
20241030,180400,49541856,683,683,683,683,0
20241030,180300,49541856,683,683,683,683,0
20241030,180200,49541856,683,683,683,683,0
20241030,180100,49541856,683,683,683,683,0
20241030,180000,49541856,683,683,683,683,0
20241030,175900,49541856,683,683,683,683,0
20241030,175800,49541856,683,683,683,683,0
20241030,175700,49541856,683,683,683,683,0
20241030,175600,49541856,683,683,683,683,0
20241030,175500,49541856,683,683,683,683,0
20241030,175400,49541856,683,683,683,683,0
20241030,175300,49541856,683,683,683,683,0
20241030,175200,49541856,683,683,683,683,404
20241030,175100,49541856,683,683,683,683,0
20241030,175000,49541856,683,683,683,683,0
20241030,174900,49541856,683,683,683,683,0
20241030,174800,49541856,683,683,683,683,0
20241030,174700,49541856,683,683,683,683,0
20241030,174600,49541856,683,683,683,683,0
20241030,174500,49541856,683,683,683,683,0
20241030,174400,49541856,683,683,683,683,0
20241030,174300,49541856,683,683,683,683,0
20241030,174200,49541856,683,683,683,683,0
20241030,174100,49541856,683,683,683,683,0
20241030,174000,49541856,683,683,683,683,0
20241030,173900,49541856,683,683,683,683,0
20241030,173800,49541856,683,683,683,683,0
20241030,173700,49541856,683,683,683,683,0
20241030,173600,49541856,683,683,683,683,0
20241030,173500,49541856,683,683,683,683,0
20241030,173400,49541856,683,683,683,683,0
20241030,173300,49541856,683,683,683,683,0
20241030,173200,49541856,683,683,683,683,0
20241030,173100,49541856,683,683,683,683,0
20241030,173000,49541856,683,683,683,683,0
20241030,172900,49541856,683,683,683,683,0
20241030,172800,49541856,683,683,683,683,0
20241030,172700,49541856,683,683,683,683,0
20241030,172600,49541856,683,683,683,683,0
20241030,172500,49541856,683,683,683,683,0
20241030,172400,49541856,683,683,683,683,0
20241030,172300,49541856,683,683,683,683,0
20241030,172200,49541856,683,683,683,683,404
20241030,172100,49541856,683,683,683,683,0
20241030,172000,49541856,683,683,683,683,0
20241030,171900,49541856,683,683,683,683,0
20241030,171800,49541856,683,683,683,683,0
20241030,171700,49541856,683,683,683,683,0
20241030,171600,49541856,683,683,683,683,0
20241030,171500,49541856,683,683,683,683,0
20241030,171400,49541856,683,683,683,683,0
20241030,171300,49541856,683,683,683,683,0
20241030,171200,49541856,683,683,683,683,0
20241030,171100,49541856,683,683,683,683,0
20241030,171000,49541856,683,683,683,683,0
20241030,170900,49541856,683,683,683,683,0
20241030,170800,49541856,683,683,683,683,0
20241030,170700,49541856,683,683,683,683,0
20241030,170600,49541856,683,683,683,683,0
20241030,170500,49541856,683,683,683,683,0
20241030,170400,49541856,683,683,683,683,0
20241030,170300,49541856,683,683,683,683,0
20241030,170200,49541856,683,683,683,683,0
20241030,170100,49541856,683,683,683,683,0
20241030,170000,49541856,683,683,683,683,0
20241030,165900,49541856,683,683,683,683,0
20241030,165800,49541856,683,683,683,683,0
20241030,165700,49541856,683,683,683,683,0
20241030,165600,49541856,683,683,683,683,0
20241030,165500,49541856,683,683,683,683,0
20241030,165400,49541856,683,683,683,683,0
20241030,165300,49541856,683,683,683,683,0
20241030,165200,49541856,683,683,683,683,404
20241030,165100,49541856,683,683,683,683,0
20241030,165000,49541856,683,683,683,683,0
20241030,164900,49541856,683,683,683,683,0
20241030,164800,49541856,683,683,683,683,0
20241030,164700,49541856,683,683,683,683,0
20241030,164600,49541856,683,683,683,683,0
20241030,164500,49541856,683,683,683,683,0
20241030,164400,49541856,683,683,683,683,0
20241030,164300,49541856,683,683,683,683,0
20241030,164200,49541856,683,683,683,683,0
20241030,164100,49541856,683,683,683,683,0
20241030,164000,49541856,683,683,683,683,0
20241030,163900,49541856,683,683,683,683,0
20241030,163800,49541856,683,683,683,683,0
20241030,163700,49541856,683,683,683,683,0
20241030,163600,49541856,683,683,683,683,0
20241030,163500,49541856,683,683,683,683,0
20241030,163400,49541856,683,683,683,683,0
20241030,163300,49541856,683,683,683,683,0
20241030,163200,49541856,683,683,683,683,0
20241030,163100,49541856,683,683,683,683,0
20241030,163000,49541856,683,683,683,683,0
20241030,162900,49541856,683,683,683,683,0
20241030,162800,49541856,683,683,683,683,0
20241030,162700,49541856,683,683,683,683,0
20241030,162600,49541856,683,683,683,683,0
20241030,162500,49541856,683,683,683,683,0
20241030,162400,49541856,683,683,683,683,0
20241030,162300,49541856,683,683,683,683,0
20241030,162200,49541856,683,683,683,683,404
20241030,162100,49541856,683,683,683,683,0
20241030,162000,49541856,683,683,683,683,0
20241030,161900,49541856,683,683,683,683,0
20241030,161800,49541856,683,683,683,683,0
20241030,161700,49541856,683,683,683,683,0
20241030,161600,49541856,683,683,683,683,0
20241030,161500,49541856,683,683,683,683,0
20241030,161400,49541856,683,683,683,683,0
20241030,161300,49541856,683,683,683,683,0
20241030,161200,49541856,683,683,683,683,0
20241030,161100,49541856,683,683,683,683,0
20241030,161000,49541856,683,683,683,683,0
20241030,160900,49541856,683,683,683,683,0
20241030,160800,49541856,683,683,683,683,0
20241030,160700,49541856,683,683,683,683,0
20241030,160600,49541856,683,683,683,683,0
20241030,160500,49541856,683,683,683,683,0
20241030,160400,49541856,683,683,683,683,0
20241030,160300,49541856,683,683,683,683,0
20241030,160200,49541856,683,683,683,683,0
20241030,160100,49541856,683,683,683,683,0
20241030,160000,49541856,683,683,683,683,0
20241030,155900,49541856,683,683,683,683,0
20241030,155800,49541856,683,683,683,683,0
20241030,155700,49541856,683,683,683,683,0
20241030,155600,49541856,683,683,683,683,0
20241030,155500,49541856,683,683,683,683,0
20241030,155400,49541856,683,683,683,683,0
20241030,155300,49541856,683,683,683,683,0
20241030,155200,49541856,683,683,683,683,404
20241030,155100,49541856,683,683,683,683,0
20241030,155000,49541856,683,683,683,683,0
20241030,154900,49541856,683,683,683,683,0
20241030,154800,49541856,683,683,683,683,0
20241030,154700,49541856,683,683,683,683,0
20241030,154600,49541856,683,683,683,683,0
20241030,154500,49541856,683,683,683,683,0
20241030,154400,49541856,683,683,683,683,0
20241030,154300,49541856,683,683,683,683,0
20241030,154200,49541856,683,683,683,683,0
20241030,154100,49541856,683,683,683,683,0
20241030,154000,49541856,683,683,683,683,0
20241030,153900,49541856,683,683,683,683,0
20241030,153800,49541856,683,683,683,683,0
20241030,153700,49541856,683,683,683,683,0
20241030,153600,49541856,683,683,683,683,0
20241030,153500,49541856,683,683,683,683,0
20241030,153400,49541856,683,683,683,683,0
20241030,153300,49541856,683,683,683,683,0
20241030,153200,49541856,683,683,683,683,0
20241030,153100,49541856,683,683,683,683,0
20241030,153000,49541856,683,683,683,683,404
20241030,152900,49265924,679,679,679,679,0
20241030,152800,49265924,679,679,679,679,0
20241030,152700,49265924,679,679,679,679,0
20241030,152600,49265924,679,679,679,679,0
20241030,152500,49265924,679,679,679,679,0
20241030,152400,49265924,679,679,679,679,0
20241030,152300,49265924,679,679,679,679,0
20241030,152200,49265924,679,679,679,679,0
20241030,152100,49265924,679,679,679,679,0
20241030,152000,49265924,679,679,679,679,0
20241030,151900,49265924,679,680,684,679,28
20241030,151800,49246879,679,679,679,679,0
20241030,151700,49246879,679,681,681,679,2
20241030,151600,49245519,679,679,679,679,1
20241030,151500,49244840,684,679,684,679,4
20241030,151400,49242114,684,684,684,684,0
20241030,151300,49242114,684,680,684,680,731
20241030,151200,48745030,680,680,680,680,0
20241030,151100,48745030,680,680,680,680,2900
20241030,151000,46773030,680,680,680,680,0
20241030,150900,46773030,680,678,680,678,1117
20241030,150800,46015702,680,680,680,680,8
20241030,150700,46010262,680,680,680,680,0
20241030,150600,46010262,680,680,680,680,0
20241030,150500,46010262,680,680,680,680,1
20241030,150400,46009582,677,678,680,677,82
20241030,150300,45953994,680,680,680,680,0
20241030,150200,45953994,680,679,680,678,3847
20241030,150100,43344049,680,680,680,680,0
20241030,150000,43344049,680,683,683,680,100
20241030,145900,43275899,679,679,679,679,1
20241030,145800,43275220,683,683,683,683,1
20241030,145700,43274537,679,680,680,679,30
20241030,145600,43254147,683,683,683,683,0
20241030,145500,43254147,683,683,683,683,0
20241030,145400,43254147,683,681,683,681,105
20241030,145300,43182474,680,680,680,680,0
20241030,145200,43182474,680,680,680,680,0
20241030,145100,43182474,680,680,680,680,14
20241030,145000,43172954,683,683,683,679,331
20241030,144900,42947077,685,685,685,685,0
20241030,144800,42947077,685,685,685,685,0
20241030,144700,42947077,685,685,685,685,0
20241030,144600,42947077,685,685,685,685,0
20241030,144500,42947077,685,685,685,685,0
20241030,144400,42947077,685,685,685,685,0
20241030,144300,42947077,685,685,685,685,0
20241030,144200,42947077,685,685,685,685,0
20241030,144100,42947077,685,685,685,685,0
20241030,144000,42947077,685,685,685,685,0
20241030,143900,42947077,685,685,685,685,0
20241030,143800,42947077,685,685,685,685,0
20241030,143700,42947077,685,685,685,685,1
20241030,143600,42946392,685,685,685,685,0
20241030,143500,42946392,685,685,685,685,29
20241030,143400,42926527,685,684,685,684,2
20241030,143300,42925158,684,684,684,684,0
20241030,143200,42925158,684,684,684,684,100
20241030,143100,42856758,683,683,683,683,0
20241030,143000,42856758,683,683,683,683,2
20241030,142900,42855392,683,683,683,683,10
20241030,142800,42848562,683,683,685,683,320
20241030,142700,42629995,683,683,685,683,14
20241030,142600,42620431,685,685,685,685,0
20241030,142500,42620431,685,685,685,685,0
20241030,142400,42620431,685,683,685,683,4
20241030,142300,42617697,686,686,686,686,0
20241030,142200,42617697,686,686,686,686,0
20241030,142100,42617697,686,686,686,686,0
20241030,142000,42617697,686,686,686,686,0
20241030,141900,42617697,686,686,686,686,0
20241030,141800,42617697,686,686,686,686,0
20241030,141700,42617697,686,686,686,686,0
20241030,141600,42617697,686,686,686,686,0
20241030,141500,42617697,686,686,686,686,0
20241030,141400,42617697,686,686,686,686,0
20241030,141300,42617697,686,686,686,686,0
20241030,141200,42617697,686,686,686,686,0
20241030,141100,42617697,686,686,686,686,0
20241030,141000,42617697,686,686,686,686,0
20241030,140900,42617697,686,686,686,686,0
20241030,140800,42617697,686,686,686,686,0
20241030,140700,42617697,686,686,686,686,0
20241030,140600,42617697,686,686,686,686,0
20241030,140500,42617697,686,686,686,686,0
20241030,140400,42617697,686,686,686,686,0
20241030,140300,42617697,686,686,686,686,0
20241030,140200,42617697,686,686,686,686,0
20241030,140100,42617697,686,686,686,686,0
20241030,140000,42617697,686,686,686,686,0
20241030,135900,42617697,686,686,686,686,0
20241030,135800,42617697,686,686,686,686,0
20241030,135700,42617697,686,686,686,686,0
20241030,135600,42617697,686,686,686,686,0
20241030,135500,42617697,686,686,686,686,0
20241030,135400,42617697,686,686,686,686,0
20241030,135300,42617697,686,686,686,686,0
20241030,135200,42617697,686,686,686,686,0
20241030,135100,42617697,686,686,686,686,0
20241030,135000,42617697,686,686,686,686,0
20241030,134900,42617697,686,686,686,686,0
20241030,134800,42617697,686,686,686,686,0
20241030,134700,42617697,686,686,686,686,0
20241030,134600,42617697,686,686,686,686,0
20241030,134500,42617697,686,686,686,686,0
20241030,134400,42617697,686,686,686,686,0
20241030,134300,42617697,686,686,686,686,0
20241030,134200,42617697,686,686,686,686,0
20241030,134100,42617697,686,686,686,686,0
20241030,134000,42617697,686,686,686,686,0
20241030,133900,42617697,686,686,686,686,0
20241030,133800,42617697,686,686,686,686,0
20241030,133700,42617697,686,686,686,686,0
20241030,133600,42617697,686,686,686,686,0
20241030,133500,42617697,686,686,686,686,0
20241030,133400,42617697,686,686,686,686,0
20241030,133300,42617697,686,686,686,686,0
20241030,133200,42617697,686,686,686,686,0
20241030,133100,42617697,686,686,686,686,0
20241030,133000,42617697,686,686,686,686,0
20241030,132900,42617697,686,686,686,686,0
20241030,132800,42617697,686,686,686,686,0
20241030,132700,42617697,686,686,686,686,0
20241030,132600,42617697,686,686,686,686,0
20241030,132500,42617697,686,686,686,686,0
20241030,132400,42617697,686,686,686,686,1
20241030,132300,42617011,684,684,684,684,500
20241030,132200,42275011,686,686,686,686,0
20241030,132100,42275011,686,686,686,686,0
20241030,132000,42275011,686,686,686,686,5
20241030,131900,42271581,687,687,687,687,0
20241030,131800,42271581,687,687,687,687,0
20241030,131700,42271581,687,687,687,687,0
20241030,131600,42271581,687,687,687,687,0
20241030,131500,42271581,687,687,687,687,0
20241030,131400,42271581,687,687,687,687,0
20241030,131300,42271581,687,687,687,687,0
20241030,131200,42271581,687,687,687,687,0
20241030,131100,42271581,687,687,687,687,0
20241030,131000,42271581,687,687,687,687,0
20241030,130900,42271581,687,687,687,687,0
20241030,130800,42271581,687,687,687,687,0
20241030,130700,42271581,687,687,687,687,0
20241030,130600,42271581,687,687,687,687,0
20241030,130500,42271581,687,687,687,687,10
20241030,130400,42264711,686,686,686,686,250
20241030,130300,42093211,686,686,686,686,0
20241030,130200,42093211,686,686,686,686,0
20241030,130100,42093211,686,684,686,684,100
20241030,130000,42024791,684,684,684,684,0
20241030,125900,42024791,684,684,684,684,0
20241030,125800,42024791,684,684,684,684,2
20241030,125700,42023423,684,684,684,684,0
20241030,125600,42023423,684,684,684,684,55
20241030,125500,41985803,686,686,686,686,0
20241030,125400,41985803,686,686,686,686,0
20241030,125300,41985803,686,686,686,686,0
20241030,125200,41985803,686,686,686,686,0
20241030,125100,41985803,686,686,686,686,0
20241030,125000,41985803,686,686,686,686,0
20241030,124900,41985803,686,686,686,686,0
20241030,124800,41985803,686,686,686,686,825
20241030,124700,41419853,686,686,686,686,0
20241030,124600,41419853,686,686,686,686,0
20241030,124500,41419853,686,686,686,686,0
20241030,124400,41419853,686,686,686,686,0
20241030,124300,41419853,686,686,686,686,0
20241030,124200,41419853,686,686,686,686,0
20241030,124100,41419853,686,686,686,686,0
20241030,124000,41419853,686,686,686,686,0
20241030,123900,41419853,686,686,686,686,0
20241030,123800,41419853,686,686,686,686,0
20241030,123700,41419853,686,686,686,686,0
20241030,123600,41419853,686,686,686,686,0
20241030,123500,41419853,686,686,686,686,0
20241030,123400,41419853,686,686,686,686,0
20241030,123300,41419853,686,686,686,686,0
20241030,123200,41419853,686,686,686,686,0
20241030,123100,41419853,686,686,686,686,0
20241030,123000,41419853,686,686,686,686,0
20241030,122900,41419853,686,686,686,686,200
20241030,122800,41282653,686,686,686,686,0
20241030,122700,41282653,686,686,686,686,0
20241030,122600,41282653,686,686,686,686,0
20241030,122500,41282653,686,686,686,686,0
20241030,122400,41282653,686,686,686,686,0
20241030,122300,41282653,686,686,686,686,0
20241030,122200,41282653,686,686,686,686,0
20241030,122100,41282653,686,686,686,686,0
20241030,122000,41282653,686,686,686,686,0
20241030,121900,41282653,686,686,686,686,0
20241030,121800,41282653,686,686,686,686,16
20241030,121700,41271677,686,686,686,686,0
20241030,121600,41271677,686,686,686,686,0
20241030,121500,41271677,686,686,686,686,0
20241030,121400,41271677,686,686,686,686,0
20241030,121300,41271677,686,686,686,686,0
20241030,121200,41271677,686,686,686,686,0
20241030,121100,41271677,686,686,686,686,1900
20241030,121000,39968277,687,687,687,687,0
20241030,120900,39968277,687,687,687,687,0
20241030,120800,39968277,687,687,687,687,0
20241030,120700,39968277,687,687,687,687,0
20241030,120600,39968277,687,687,687,687,0
20241030,120500,39968277,687,687,687,687,0
20241030,120400,39968277,687,687,687,687,0
20241030,120300,39968277,687,687,687,687,0
20241030,120200,39968277,687,687,687,687,50
20241030,120100,39933927,680,680,680,680,1
20241030,120000,39933247,687,687,687,687,0
20241030,115900,39933247,687,687,687,687,0
20241030,115800,39933247,687,687,687,687,0
20241030,115700,39933247,687,687,687,687,0
20241030,115600,39933247,687,687,687,687,0
20241030,115500,39933247,687,687,687,687,0
20241030,115400,39933247,687,687,687,687,0
20241030,115300,39933247,687,687,687,687,0
20241030,115200,39933247,687,687,687,687,0
20241030,115100,39933247,687,687,687,687,1
20241030,115000,39932560,686,686,686,686,0
20241030,114900,39932560,686,686,686,686,0
20241030,114800,39932560,686,686,686,686,0
20241030,114700,39932560,686,686,686,686,0
20241030,114600,39932560,686,686,686,686,3600
20241030,114500,37462960,686,686,686,686,0
20241030,114400,37462960,686,686,686,686,400
20241030,114300,37188560,686,686,686,686,0
20241030,114200,37188560,686,686,686,686,0
20241030,114100,37188560,686,686,686,686,0
20241030,114000,37188560,686,686,686,686,0
20241030,113900,37188560,686,686,686,686,0
20241030,113800,37188560,686,686,686,686,0
20241030,113700,37188560,686,686,686,686,0
20241030,113600,37188560,686,686,686,686,0
20241030,113500,37188560,686,686,686,686,3
20241030,113400,37186502,686,686,686,686,0
20241030,113300,37186502,686,686,686,686,0
20241030,113200,37186502,686,686,686,686,0
20241030,113100,37186502,686,686,686,686,0
20241030,113000,37186502,686,686,686,686,0
20241030,112900,37186502,686,686,686,686,0
20241030,112800,37186502,686,686,686,686,0
20241030,112700,37186502,686,686,686,686,10
20241030,112600,37179642,685,685,685,685,875
20241030,112500,36580267,685,685,685,685,0
20241030,112400,36580267,685,685,685,685,1
20241030,112300,36579582,680,680,680,680,0
20241030,112200,36579582,680,680,680,680,800
20241030,112100,36035582,680,680,680,680,0
20241030,112000,36035582,680,680,680,680,0
20241030,111900,36035582,680,683,683,680,30
20241030,111800,36015115,686,686,686,686,0
20241030,111700,36015115,686,683,686,683,500
20241030,111600,35672823,682,682,682,682,0
20241030,111500,35672823,682,682,682,682,1
20241030,111400,35672141,686,686,686,686,0
20241030,111300,35672141,686,686,686,686,0
20241030,111200,35672141,686,682,686,682,5
20241030,111100,35668723,688,688,688,688,0
20241030,111000,35668723,688,688,688,688,0
20241030,110900,35668723,688,688,688,688,0
20241030,110800,35668723,688,688,688,688,0
20241030,110700,35668723,688,688,688,688,0
20241030,110600,35668723,688,688,688,688,0
20241030,110500,35668723,688,688,688,688,325
20241030,110400,35445123,688,688,688,688,0
20241030,110300,35445123,688,688,688,688,0
20241030,110200,35445123,688,688,688,688,1
20241030,110100,35444435,689,689,689,689,0
20241030,110000,35444435,689,689,689,689,0
20241030,105900,35444435,689,689,689,689,0
20241030,105800,35444435,689,689,689,689,0
20241030,105700,35444435,689,689,689,689,0
20241030,105600,35444435,689,689,689,689,0
20241030,105500,35444435,689,689,689,689,0
20241030,105400,35444435,689,689,689,689,0
20241030,105300,35444435,689,689,689,689,0
20241030,105200,35444435,689,689,689,689,0
20241030,105100,35444435,689,689,689,689,0
20241030,105000,35444435,689,689,689,689,0
20241030,104900,35444435,689,688,689,688,2788
20241030,104800,33526281,688,688,688,688,222
20241030,104700,33373545,688,688,690,688,10930
20241030,104600,25853685,687,687,687,687,4170
20241030,104500,22988895,686,686,686,686,1000
20241030,104400,22302895,685,685,685,685,0
20241030,104300,22302895,685,685,685,685,786
20241030,104200,21764485,685,685,685,685,0
20241030,104100,21764485,685,685,685,685,0
20241030,104000,21764485,685,685,685,685,0
20241030,103900,21764485,685,685,685,685,1
20241030,103800,21763800,684,684,684,684,0
20241030,103700,21763800,684,684,684,684,0
20241030,103600,21763800,684,684,684,684,0
20241030,103500,21763800,684,684,684,684,0
20241030,103400,21763800,684,684,684,684,0
20241030,103300,21763800,684,683,684,683,809
20241030,103200,21210926,684,684,684,684,0
20241030,103100,21210926,684,684,684,684,0
20241030,103000,21210926,684,684,684,684,40
20241030,102900,21183566,684,680,684,680,551
20241030,102800,20808882,684,684,684,684,0
20241030,102700,20808882,684,684,684,684,0
20241030,102600,20808882,684,684,684,684,0
20241030,102500,20808882,684,684,684,684,210
20241030,102400,20665242,685,685,685,685,10
20241030,102300,20658392,688,688,688,688,0
20241030,102200,20658392,688,688,688,688,0
20241030,102100,20658392,688,688,688,688,0
20241030,102000,20658392,688,688,688,688,0
20241030,101900,20658392,688,688,688,688,0
20241030,101800,20658392,688,688,688,688,0
20241030,101700,20658392,688,688,688,688,0
20241030,101600,20658392,688,688,688,688,0
20241030,101500,20658392,688,688,688,688,0
20241030,101400,20658392,688,688,688,688,0
20241030,101300,20658392,688,688,688,688,0
20241030,101200,20658392,688,688,688,688,54
20241030,101100,20621240,688,688,688,688,0
20241030,101000,20621240,688,688,688,688,0
20241030,100900,20621240,688,688,688,688,0
20241030,100800,20621240,688,688,688,688,0
20241030,100700,20621240,688,688,688,688,0
20241030,100600,20621240,688,688,688,688,10
20241030,100500,20614360,686,686,686,686,0
20241030,100400,20614360,686,686,686,686,0
20241030,100300,20614360,686,686,686,686,5
20241030,100200,20610930,685,686,686,685,1695
20241030,100100,19449160,688,688,688,688,0
20241030,100000,19449160,688,688,688,688,0
20241030,095900,19449160,688,688,688,688,0
20241030,095800,19449160,688,688,688,688,0
20241030,095700,19449160,688,688,688,688,31
20241030,095600,19427832,690,690,690,690,0
20241030,095500,19427832,690,690,690,690,0
20241030,095400,19427832,690,690,690,690,0
20241030,095300,19427832,690,690,690,690,0
20241030,095200,19427832,690,690,690,690,0
20241030,095100,19427832,690,690,690,690,0
20241030,095000,19427832,690,690,690,690,926
20241030,094900,18788892,690,690,690,690,0
20241030,094800,18788892,690,690,690,690,0
20241030,094700,18788892,690,690,690,690,0
20241030,094600,18788892,690,690,690,690,0
20241030,094500,18788892,690,690,690,690,1
20241030,094400,18788202,690,690,690,690,1
20241030,094300,18787512,691,691,691,691,1
20241030,094200,18786821,688,685,688,685,3408
20241030,094100,16443859,684,683,686,683,10111
20241030,094000,9526816,683,683,683,683,0
20241030,093900,9526816,683,683,683,683,0
20241030,093800,9526816,683,683,683,683,0
20241030,093700,9526816,683,683,683,683,0
20241030,093600,9526816,683,683,683,683,0
20241030,093500,9526816,683,683,683,683,0
20241030,093400,9526816,683,683,683,683,0
20241030,093300,9526816,683,683,683,683,10
20241030,093200,9519986,683,683,683,683,0
20241030,093100,9519986,683,683,683,683,0
20241030,093000,9519986,683,683,683,683,0
20241030,092900,9519986,683,682,683,682,10
20241030,092800,9513158,681,681,681,681,0
20241030,092700,9513158,681,681,681,681,919
20241030,092600,8887319,681,681,681,681,0
20241030,092500,8887319,681,681,681,681,0
20241030,092400,8887319,681,681,681,681,1
20241030,092300,8886638,679,679,679,679,0
20241030,092200,8886638,679,679,679,679,3000
20241030,092100,6849638,681,681,681,681,0
20241030,092000,6849638,681,681,681,681,1
20241030,091900,6848957,680,680,680,680,0
20241030,091800,6848957,680,681,681,680,3
20241030,091700,6846915,681,680,681,680,4
20241030,091600,6844193,679,679,679,679,0
20241030,091500,6844193,679,679,679,679,2
20241030,091400,6842835,678,678,678,678,1
20241030,091300,6842157,684,684,684,684,0
20241030,091200,6842157,684,684,684,684,4
20241030,091100,6839421,684,679,684,677,101
20241030,091000,6770945,680,680,680,680,3000
20241030,090900,4730945,680,680,680,680,0
20241030,090800,4730945,680,680,680,680,0
20241030,090700,4730945,680,680,680,680,1886
20241030,090600,3448465,684,684,684,684,1
20241030,090500,3447781,680,680,680,680,0
20241030,090400,3447781,680,680,680,680,0
20241030,090300,3447781,680,680,680,680,0
20241030,090200,3447781,680,680,680,680,1
20241030,090100,3447101,683,683,683,683,1100
20241030,090000,2695801,683,683,683,683,3947