KissMeData/001020/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183300,64023544,800,800,800,800,5144
20241031,183200,64023544,800,800,800,800,0
20241031,183100,64023544,800,800,800,800,0
20241031,183000,64023544,800,800,800,800,0
20241031,182900,64023544,800,800,800,800,0
20241031,182800,64023544,800,800,800,800,0
20241031,182700,64023544,800,800,800,800,0
20241031,182600,64023544,800,800,800,800,0
20241031,182500,64023544,800,800,800,800,0
20241031,182400,64023544,800,800,800,800,0
20241031,182300,64023544,800,800,800,800,0
20241031,182200,64023544,800,800,800,800,0
20241031,182100,64023544,800,800,800,800,0
20241031,182000,64023544,800,800,800,800,0
20241031,181900,64023544,800,800,800,800,0
20241031,181800,64023544,800,800,800,800,0
20241031,181700,64023544,800,800,800,800,0
20241031,181600,64023544,800,800,800,800,0
20241031,181500,64023544,800,800,800,800,0
20241031,181400,64023544,800,800,800,800,0
20241031,181300,64023544,800,800,800,800,0
20241031,181200,64023544,800,800,800,800,0
20241031,181100,64023544,800,800,800,800,0
20241031,181000,64023544,800,800,800,800,0
20241031,180900,64023544,800,800,800,800,0
20241031,180800,64023544,800,800,800,800,0
20241031,180700,64023544,800,800,800,800,0
20241031,180600,64023544,800,800,800,800,0
20241031,180500,64023544,800,800,800,800,0
20241031,180400,64023544,800,800,800,800,0
20241031,180300,64023544,800,800,800,800,5144
20241031,180200,64023544,800,800,800,800,0
20241031,180100,64023544,800,800,800,800,0
20241031,180000,64023544,800,800,800,800,0
20241031,175900,64023544,800,800,800,800,0
20241031,175800,64023544,800,800,800,800,0
20241031,175700,64023544,800,800,800,800,0
20241031,175600,64023544,800,800,800,800,0
20241031,175500,64023544,800,800,800,800,0
20241031,175400,64023544,800,800,800,800,0
20241031,175300,64023544,800,800,800,800,0
20241031,175200,64023544,800,800,800,800,0
20241031,175100,64023544,800,800,800,800,0
20241031,175000,64023544,800,800,800,800,0
20241031,174900,64023544,800,800,800,800,0
20241031,174800,64023544,800,800,800,800,0
20241031,174700,64023544,800,800,800,800,0
20241031,174600,64023544,800,800,800,800,0
20241031,174500,64023544,800,800,800,800,0
20241031,174400,64023544,800,800,800,800,0
20241031,174300,64023544,800,800,800,800,0
20241031,174200,64023544,800,800,800,800,0
20241031,174100,64023544,800,800,800,800,0
20241031,174000,64023544,800,800,800,800,0
20241031,173900,64023544,800,800,800,800,0
20241031,173800,64023544,800,800,800,800,0
20241031,173700,64023544,800,800,800,800,0
20241031,173600,64023544,800,800,800,800,0
20241031,173500,64023544,800,800,800,800,0
20241031,173400,64023544,800,800,800,800,0
20241031,173300,64023544,800,800,800,800,5144
20241031,173200,64023544,800,800,800,800,0
20241031,173100,64023544,800,800,800,800,0
20241031,173000,64023544,800,800,800,800,0
20241031,172900,64023544,800,800,800,800,0
20241031,172800,64023544,800,800,800,800,0
20241031,172700,64023544,800,800,800,800,0
20241031,172600,64023544,800,800,800,800,0
20241031,172500,64023544,800,800,800,800,0
20241031,172400,64023544,800,800,800,800,0
20241031,172300,64023544,800,800,800,800,0
20241031,172200,64023544,800,800,800,800,0
20241031,172100,64023544,800,800,800,800,0
20241031,172000,64023544,800,800,800,800,0
20241031,171900,64023544,800,800,800,800,0
20241031,171800,64023544,800,800,800,800,0
20241031,171700,64023544,800,800,800,800,0
20241031,171600,64023544,800,800,800,800,0
20241031,171500,64023544,800,800,800,800,0
20241031,171400,64023544,800,800,800,800,0
20241031,171300,64023544,800,800,800,800,0
20241031,171200,64023544,800,800,800,800,0
20241031,171100,64023544,800,800,800,800,0
20241031,171000,64023544,800,800,800,800,0
20241031,170900,64023544,800,800,800,800,0
20241031,170800,64023544,800,800,800,800,0
20241031,170700,64023544,800,800,800,800,0
20241031,170600,64023544,800,800,800,800,0
20241031,170500,64023544,800,800,800,800,0
20241031,170400,64023544,800,800,800,800,0
20241031,170300,64023544,800,800,800,800,5144
20241031,170200,64023544,800,800,800,800,0
20241031,170100,64023544,800,800,800,800,0
20241031,170000,64023544,800,800,800,800,0
20241031,165900,64023544,800,800,800,800,0
20241031,165800,64023544,800,800,800,800,0
20241031,165700,64023544,800,800,800,800,0
20241031,165600,64023544,800,800,800,800,0
20241031,165500,64023544,800,800,800,800,0
20241031,165400,64023544,800,800,800,800,0
20241031,165300,64023544,800,800,800,800,0
20241031,165200,64023544,800,800,800,800,0
20241031,165100,64023544,800,800,800,800,0
20241031,165000,64023544,800,800,800,800,0
20241031,164900,64023544,800,800,800,800,0
20241031,164800,64023544,800,800,800,800,0
20241031,164700,64023544,800,800,800,800,0
20241031,164600,64023544,800,800,800,800,0
20241031,164500,64023544,800,800,800,800,0
20241031,164400,64023544,800,800,800,800,0
20241031,164300,64023544,800,800,800,800,0
20241031,164200,64023544,800,800,800,800,0
20241031,164100,64023544,800,800,800,800,0
20241031,164000,64023544,800,800,800,800,0
20241031,163900,64023544,800,800,800,800,0
20241031,163800,64023544,800,800,800,800,0
20241031,163700,64023544,800,800,800,800,0
20241031,163600,64023544,800,800,800,800,0
20241031,163500,64023544,800,800,800,800,0
20241031,163400,64023544,800,800,800,800,0
20241031,163300,64023544,800,800,800,800,5144
20241031,163200,64023544,800,800,800,800,0
20241031,163100,64023544,800,800,800,800,0
20241031,163000,64023544,800,800,800,800,0
20241031,162900,64023544,800,800,800,800,0
20241031,162800,64023544,800,800,800,800,0
20241031,162700,64023544,800,800,800,800,0
20241031,162600,64023544,800,800,800,800,0
20241031,162500,64023544,800,800,800,800,0
20241031,162400,64023544,800,800,800,800,0
20241031,162300,64023544,800,800,800,800,0
20241031,162200,64023544,800,800,800,800,0
20241031,162100,64023544,800,800,800,800,0
20241031,162000,64023544,800,800,800,800,0
20241031,161900,64023544,800,800,800,800,0
20241031,161800,64023544,800,800,800,800,0
20241031,161700,64023544,800,800,800,800,0
20241031,161600,64023544,800,800,800,800,0
20241031,161500,64023544,800,800,800,800,0
20241031,161400,64023544,800,800,800,800,0
20241031,161300,64023544,800,800,800,800,0
20241031,161200,64023544,800,800,800,800,0
20241031,161100,64023544,800,800,800,800,0
20241031,161000,64023544,800,800,800,800,0
20241031,160900,64023544,800,800,800,800,0
20241031,160800,64023544,800,800,800,800,0
20241031,160700,64023544,800,800,800,800,0
20241031,160600,64023544,800,800,800,800,0
20241031,160500,64023544,800,800,800,800,0
20241031,160400,64023544,800,800,800,800,0
20241031,160300,64023544,800,800,800,800,5144
20241031,160200,64023544,800,800,800,800,0
20241031,160100,64023544,800,800,800,800,0
20241031,160000,64023544,800,800,800,800,0
20241031,155900,64023544,800,800,800,800,0
20241031,155800,64023544,800,800,800,800,0
20241031,155700,64023544,800,800,800,800,0
20241031,155600,64023544,800,800,800,800,0
20241031,155500,64023544,800,800,800,800,0
20241031,155400,64023544,800,800,800,800,0
20241031,155300,64023544,800,800,800,800,0
20241031,155200,64023544,800,800,800,800,0
20241031,155100,64023544,800,800,800,800,0
20241031,155000,64023544,800,800,800,800,0
20241031,154900,64023544,800,800,800,800,0
20241031,154800,64023544,800,800,800,800,0
20241031,154700,64023544,800,800,800,800,0
20241031,154600,64023544,800,800,800,800,0
20241031,154500,64023544,800,800,800,800,0
20241031,154400,64023544,800,800,800,800,0
20241031,154300,64023544,800,800,800,800,0
20241031,154200,64023544,800,800,800,800,0
20241031,154100,64023544,800,800,800,800,0
20241031,154000,64023544,800,800,800,800,0
20241031,153900,64023544,800,800,800,800,0
20241031,153800,64023544,800,800,800,800,0
20241031,153700,64023544,800,800,800,800,0
20241031,153600,64023544,800,800,800,800,0
20241031,153500,64023544,800,800,800,800,0
20241031,153400,64023544,800,800,800,800,0
20241031,153300,64023544,800,800,800,800,5144
20241031,153200,64023544,800,800,800,800,0
20241031,153100,64023544,800,800,800,800,0
20241031,153000,64023544,800,800,800,800,5144
20241031,152900,59908344,806,806,806,806,0
20241031,152800,59908344,806,806,806,806,0
20241031,152700,59908344,806,806,806,806,0
20241031,152600,59908344,806,806,806,806,0
20241031,152500,59908344,806,806,806,806,0
20241031,152400,59908344,806,806,806,806,0
20241031,152300,59908344,806,806,806,806,0
20241031,152200,59908344,806,806,806,806,0
20241031,152100,59908344,806,806,806,806,0
20241031,152000,59908344,806,806,806,806,0
20241031,151900,59908344,806,806,806,806,2011
20241031,151800,58287478,806,806,806,806,0
20241031,151700,58287478,806,806,806,806,0
20241031,151600,58287478,806,806,806,806,500
20241031,151500,57884478,806,806,806,806,108
20241031,151400,57797430,807,807,807,807,185
20241031,151300,57648135,807,807,807,807,0
20241031,151200,57648135,807,807,807,807,1
20241031,151100,57647328,806,806,806,806,0
20241031,151000,57647328,806,806,806,806,24
20241031,150900,57627984,806,806,806,806,0
20241031,150800,57627984,806,806,806,806,0
20241031,150700,57627984,806,806,806,806,242
20241031,150600,57432932,807,807,807,807,0
20241031,150500,57432932,807,807,807,807,10
20241031,150400,57424862,806,806,806,806,0
20241031,150300,57424862,806,806,806,806,0
20241031,150200,57424862,806,806,806,806,0
20241031,150100,57424862,806,806,806,806,0
20241031,150000,57424862,806,806,806,806,0
20241031,145900,57424862,806,806,806,806,0
20241031,145800,57424862,806,806,806,806,0
20241031,145700,57424862,806,806,806,806,0
20241031,145600,57424862,806,806,806,806,0
20241031,145500,57424862,806,806,806,806,0
20241031,145400,57424862,806,806,806,806,0
20241031,145300,57424862,806,806,806,806,0
20241031,145200,57424862,806,806,806,806,0
20241031,145100,57424862,806,806,806,806,1000
20241031,145000,56618862,806,806,806,806,0
20241031,144900,56618862,806,806,806,806,0
20241031,144800,56618862,806,806,806,806,0
20241031,144700,56618862,806,806,806,806,0
20241031,144600,56618862,806,806,806,806,0
20241031,144500,56618862,806,806,806,806,0
20241031,144400,56618862,806,806,806,806,0
20241031,144300,56618862,806,806,806,806,0
20241031,144200,56618862,806,806,806,806,0
20241031,144100,56618862,806,806,806,806,0
20241031,144000,56618862,806,806,806,806,0
20241031,143900,56618862,806,806,806,806,0
20241031,143800,56618862,806,806,806,806,0
20241031,143700,56618862,806,806,806,806,0
20241031,143600,56618862,806,806,806,806,0
20241031,143500,56618862,806,806,806,806,340
20241031,143400,56344822,806,806,806,806,0
20241031,143300,56344822,806,806,806,806,0
20241031,143200,56344822,806,806,806,806,0
20241031,143100,56344822,806,806,806,806,0
20241031,143000,56344822,806,799,806,799,4
20241031,142900,56341616,796,796,796,796,0
20241031,142800,56341616,796,799,799,796,3479
20241031,142700,53568578,799,800,800,799,2000
20241031,142600,51969786,800,800,800,800,0
20241031,142500,51969786,800,800,800,800,0
20241031,142400,51969786,800,800,800,800,0
20241031,142300,51969786,800,800,800,800,0
20241031,142200,51969786,800,801,801,800,1300
20241031,142100,50929696,801,802,802,801,12
20241031,142000,50920083,803,803,803,803,0
20241031,141900,50920083,803,803,803,803,0
20241031,141800,50920083,803,804,804,803,21
20241031,141700,50903219,803,803,803,803,0
20241031,141600,50903219,803,803,803,803,80
20241031,141500,50838979,807,807,807,807,0
20241031,141400,50838979,807,807,807,807,0
20241031,141300,50838979,807,807,807,807,0
20241031,141200,50838979,807,807,807,807,0
20241031,141100,50838979,807,807,807,807,0
20241031,141000,50838979,807,807,807,807,0
20241031,140900,50838979,807,807,807,807,0
20241031,140800,50838979,807,807,807,807,0
20241031,140700,50838979,807,807,807,807,18
20241031,140600,50824453,808,808,808,808,0
20241031,140500,50824453,808,808,808,808,0
20241031,140400,50824453,808,808,808,808,0
20241031,140300,50824453,808,808,808,808,0
20241031,140200,50824453,808,808,808,808,0
20241031,140100,50824453,808,808,808,808,0
20241031,140000,50824453,808,808,808,808,0
20241031,135900,50824453,808,808,808,808,902
20241031,135800,50095637,808,808,808,808,0
20241031,135700,50095637,808,808,808,808,61
20241031,135600,50046349,808,808,808,808,1
20241031,135500,50045541,800,800,800,800,0
20241031,135400,50045541,800,800,800,800,0
20241031,135300,50045541,800,800,800,800,0
20241031,135200,50045541,800,805,805,800,13900
20241031,135100,38915505,806,807,807,806,1110
20241031,135000,38020662,807,807,807,807,0
20241031,134900,38020662,807,807,807,807,5062
20241031,134800,33935628,808,808,808,808,0
20241031,134700,33935628,808,808,808,808,0
20241031,134600,33935628,808,808,808,808,0
20241031,134500,33935628,808,808,808,808,0
20241031,134400,33935628,808,808,808,808,0
20241031,134300,33935628,808,808,808,808,0
20241031,134200,33935628,808,808,808,808,0
20241031,134100,33935628,808,808,808,808,0
20241031,134000,33935628,808,808,808,808,0
20241031,133900,33935628,808,808,808,808,1
20241031,133800,33934820,808,808,808,808,0
20241031,133700,33934820,808,808,808,808,0
20241031,133600,33934820,808,808,808,808,0
20241031,133500,33934820,808,808,808,808,0
20241031,133400,33934820,808,808,808,808,0
20241031,133300,33934820,808,808,808,808,0
20241031,133200,33934820,808,808,808,808,1
20241031,133100,33934012,808,808,808,808,0
20241031,133000,33934012,808,808,808,808,0
20241031,132900,33934012,808,808,808,808,1
20241031,132800,33933204,807,807,807,807,0
20241031,132700,33933204,807,807,807,807,0
20241031,132600,33933204,807,807,807,807,325
20241031,132500,33670929,807,807,807,807,0
20241031,132400,33670929,807,807,807,807,0
20241031,132300,33670929,807,807,807,807,0
20241031,132200,33670929,807,807,807,807,0
20241031,132100,33670929,807,807,807,807,0
20241031,132000,33670929,807,807,807,807,0
20241031,131900,33670929,807,807,807,807,0
20241031,131800,33670929,807,807,807,807,1
20241031,131700,33670122,807,807,807,807,300
20241031,131600,33428022,808,808,808,808,1
20241031,131500,33427214,806,806,806,806,0
20241031,131400,33427214,806,806,806,806,0
20241031,131300,33427214,806,806,806,806,0
20241031,131200,33427214,806,806,806,806,0
20241031,131100,33427214,806,806,806,806,0
20241031,131000,33427214,806,806,806,806,0
20241031,130900,33427214,806,806,806,806,0
20241031,130800,33427214,806,806,806,806,0
20241031,130700,33427214,806,806,806,806,470
20241031,130600,33048394,808,808,808,808,0
20241031,130500,33048394,808,808,808,808,0
20241031,130400,33048394,808,808,808,808,0
20241031,130300,33048394,808,808,808,808,0
20241031,130200,33048394,808,808,808,808,0
20241031,130100,33048394,808,808,808,808,0
20241031,130000,33048394,808,808,808,808,0
20241031,125900,33048394,808,808,808,808,0
20241031,125800,33048394,808,808,808,808,0
20241031,125700,33048394,808,808,808,808,0
20241031,125600,33048394,808,808,808,808,0
20241031,125500,33048394,808,808,808,808,0
20241031,125400,33048394,808,808,808,808,0
20241031,125300,33048394,808,808,808,808,0
20241031,125200,33048394,808,808,808,808,1
20241031,125100,33047586,808,808,808,808,0
20241031,125000,33047586,808,808,808,808,0
20241031,124900,33047586,808,808,808,808,0
20241031,124800,33047586,808,808,808,808,0
20241031,124700,33047586,808,808,808,808,0
20241031,124600,33047586,808,808,808,808,0
20241031,124500,33047586,808,808,808,808,0
20241031,124400,33047586,808,808,808,808,0
20241031,124300,33047586,808,808,808,808,0
20241031,124200,33047586,808,808,808,808,1
20241031,124100,33046778,805,806,806,805,86
20241031,124000,32977547,809,809,809,809,0
20241031,123900,32977547,809,809,809,809,0
20241031,123800,32977547,809,809,809,809,0
20241031,123700,32977547,809,809,809,809,620
20241031,123600,32475967,809,809,809,809,0
20241031,123500,32475967,809,809,809,809,0
20241031,123400,32475967,809,809,809,809,0
20241031,123300,32475967,809,809,809,809,0
20241031,123200,32475967,809,809,809,809,0
20241031,123100,32475967,809,808,809,808,1071
20241031,123000,31610588,808,808,808,808,0
20241031,122900,31610588,808,808,808,808,0
20241031,122800,31610588,808,808,808,808,0
20241031,122700,31610588,808,808,808,808,0
20241031,122600,31610588,808,808,808,808,0
20241031,122500,31610588,808,808,808,808,0
20241031,122400,31610588,808,808,808,808,0
20241031,122300,31610588,808,808,808,808,0
20241031,122200,31610588,808,808,808,808,248
20241031,122100,31410204,804,804,804,804,500
20241031,122000,31008204,804,804,804,804,0
20241031,121900,31008204,804,804,804,804,0
20241031,121800,31008204,804,804,804,804,94
20241031,121700,30932628,804,804,804,804,11
20241031,121600,30923784,808,808,808,808,0
20241031,121500,30923784,808,808,808,808,0
20241031,121400,30923784,808,808,808,808,626
20241031,121300,30417976,808,808,808,808,0
20241031,121200,30417976,808,808,808,808,0
20241031,121100,30417976,808,808,808,808,0
20241031,121000,30417976,808,808,808,808,0
20241031,120900,30417976,808,808,808,808,0
20241031,120800,30417976,808,808,808,808,0
20241031,120700,30417976,808,808,808,808,0
20241031,120600,30417976,808,808,808,808,0
20241031,120500,30417976,808,808,808,808,0
20241031,120400,30417976,808,808,808,808,101
20241031,120300,30336368,802,802,802,802,0
20241031,120200,30336368,802,802,802,802,0
20241031,120100,30336368,802,802,802,802,2137
20241031,120000,28622494,803,805,805,803,516
20241031,115900,28208114,805,807,807,805,20
20241031,115800,28192002,811,811,811,811,25
20241031,115700,28171727,811,810,811,810,215
20241031,115600,27997576,809,809,809,809,1
20241031,115500,27996767,809,809,809,809,0
20241031,115400,27996767,809,809,809,809,0
20241031,115300,27996767,809,806,809,806,970
20241031,115200,27214554,806,806,806,806,655
20241031,115100,26686624,806,805,806,805,643
20241031,115000,26168860,800,800,800,800,0
20241031,114900,26168860,800,800,800,800,0
20241031,114800,26168860,800,800,800,800,0
20241031,114700,26168860,800,800,800,800,0
20241031,114600,26168860,800,800,800,800,3242
20241031,114500,23575260,805,805,805,805,0
20241031,114400,23575260,805,802,805,802,847
20241031,114300,22893431,801,801,801,801,0
20241031,114200,22893431,801,801,801,801,1
20241031,114100,22892630,801,801,801,801,0
20241031,114000,22892630,801,800,801,800,153
20241031,113900,22770228,800,800,800,800,1136
20241031,113800,21861428,800,796,800,795,231
20241031,113700,21677769,795,795,795,795,0
20241031,113600,21677769,795,795,795,795,0
20241031,113500,21677769,795,795,795,795,0
20241031,113400,21677769,795,795,795,795,2268
20241031,113300,19874709,795,795,795,795,0
20241031,113200,19874709,795,795,795,795,0
20241031,113100,19874709,795,794,795,794,5
20241031,113000,19870735,795,795,795,795,0
20241031,112900,19870735,795,795,795,795,0
20241031,112800,19870735,795,795,795,795,0
20241031,112700,19870735,795,795,795,795,0
20241031,112600,19870735,795,795,795,795,0
20241031,112500,19870735,795,795,795,795,0
20241031,112400,19870735,795,795,795,795,0
20241031,112300,19870735,795,795,795,795,0
20241031,112200,19870735,795,795,795,795,0
20241031,112100,19870735,795,795,795,795,0
20241031,112000,19870735,795,795,795,795,0
20241031,111900,19870735,795,795,795,795,715
20241031,111800,19302310,795,795,795,795,0
20241031,111700,19302310,795,794,795,794,20
20241031,111600,19286412,795,795,795,795,0
20241031,111500,19286412,795,795,795,795,0
20241031,111400,19286412,795,795,795,795,0
20241031,111300,19286412,795,795,795,795,0
20241031,111200,19286412,795,795,795,795,0
20241031,111100,19286412,795,795,795,795,0
20241031,111000,19286412,795,795,795,795,0
20241031,110900,19286412,795,795,795,795,0
20241031,110800,19286412,795,795,795,795,0
20241031,110700,19286412,795,795,795,795,0
20241031,110600,19286412,795,795,795,795,0
20241031,110500,19286412,795,795,795,795,0
20241031,110400,19286412,795,795,795,795,0
20241031,110300,19286412,795,795,795,795,0
20241031,110200,19286412,795,795,795,795,0
20241031,110100,19286412,795,795,795,795,2
20241031,110000,19284822,790,790,790,790,0
20241031,105900,19284822,790,790,790,790,0
20241031,105800,19284822,790,790,790,790,0
20241031,105700,19284822,790,790,790,790,0
20241031,105600,19284822,790,790,790,790,3141
20241031,105500,16803432,790,791,791,790,1300
20241031,105400,15775508,791,792,792,791,2000
20241031,105300,14193408,791,791,791,791,0
20241031,105200,14193408,791,791,791,791,0
20241031,105100,14193408,791,791,791,791,0
20241031,105000,14193408,791,791,791,791,0
20241031,104900,14193408,791,791,791,791,0
20241031,104800,14193408,791,791,791,791,0
20241031,104700,14193408,791,791,791,791,0
20241031,104600,14193408,791,791,791,791,0
20241031,104500,14193408,791,791,791,791,0
20241031,104400,14193408,791,791,791,791,0
20241031,104300,14193408,791,791,791,791,500
20241031,104200,13797908,793,793,793,793,16
20241031,104100,13785220,793,793,793,793,110
20241031,104000,13697990,793,793,793,793,86
20241031,103900,13629792,793,793,793,793,114
20241031,103800,13539390,794,794,794,794,0
20241031,103700,13539390,794,794,794,794,0
20241031,103600,13539390,794,794,794,794,0
20241031,103500,13539390,794,794,794,794,0
20241031,103400,13539390,794,794,794,794,0
20241031,103300,13539390,794,794,794,794,0
20241031,103200,13539390,794,794,794,794,0
20241031,103100,13539390,794,794,794,794,0
20241031,103000,13539390,794,792,794,792,113
20241031,102900,13449821,791,791,791,791,0
20241031,102800,13449821,791,791,791,791,0
20241031,102700,13449821,791,791,791,790,43
20241031,102600,13415841,790,790,790,790,0
20241031,102500,13415841,790,790,790,790,1
20241031,102400,13415051,790,791,791,790,1939
20241031,102300,11883236,790,790,790,790,0
20241031,102200,11883236,790,790,790,790,0
20241031,102100,11883236,790,790,790,790,0
20241031,102000,11883236,790,790,790,790,0
20241031,101900,11883236,790,790,790,790,3355
20241031,101800,9232786,790,790,790,790,0
20241031,101700,9232786,790,790,790,790,0
20241031,101600,9232786,790,790,790,790,0
20241031,101500,9232786,790,790,790,790,0
20241031,101400,9232786,790,790,790,790,2000
20241031,101300,7652786,790,790,790,790,0
20241031,101200,7652786,790,790,790,790,100
20241031,101100,7573786,790,790,790,790,0
20241031,101000,7573786,790,790,790,790,830
20241031,100900,6918086,790,790,790,790,0
20241031,100800,6918086,790,790,790,790,0
20241031,100700,6918086,790,790,790,790,0
20241031,100600,6918086,790,790,790,790,0
20241031,100500,6918086,790,790,790,790,6
20241031,100400,6913346,797,797,797,797,0
20241031,100300,6913346,797,797,797,797,0
20241031,100200,6913346,797,797,797,797,10
20241031,100100,6905376,799,799,799,799,100
20241031,100000,6825476,799,797,799,797,929
20241031,095900,6083437,795,793,795,793,916
20241031,095800,5355744,793,791,793,791,372
20241031,095700,5061097,790,790,790,790,0
20241031,095600,5061097,790,790,790,790,0
20241031,095500,5061097,790,790,790,790,0
20241031,095400,5061097,790,790,790,790,0
20241031,095300,5061097,790,790,790,790,0
20241031,095200,5061097,790,790,790,790,0
20241031,095100,5061097,790,790,790,790,0
20241031,095000,5061097,790,791,791,790,10
20241031,094900,5053196,795,795,795,795,0
20241031,094800,5053196,795,795,795,795,0
20241031,094700,5053196,795,795,795,795,0
20241031,094600,5053196,795,795,795,795,0
20241031,094500,5053196,795,794,795,794,2
20241031,094400,5051607,789,789,789,789,0
20241031,094300,5051607,789,795,795,789,393
20241031,094200,4741494,794,794,794,794,100
20241031,094100,4662094,794,794,794,794,0
20241031,094000,4662094,794,794,794,794,0
20241031,093900,4662094,794,794,794,794,0
20241031,093800,4662094,794,794,794,794,0
20241031,093700,4662094,794,794,794,789,8
20241031,093600,4655747,789,789,789,789,0
20241031,093500,4655747,789,789,789,789,50
20241031,093400,4616297,794,794,794,794,0
20241031,093300,4616297,794,794,794,794,1
20241031,093200,4615503,794,789,794,788,879
20241031,093100,3922731,789,789,789,789,0
20241031,093000,3922731,789,789,789,789,11
20241031,092900,3914052,796,796,796,796,0
20241031,092800,3914052,796,796,796,796,0
20241031,092700,3914052,796,796,796,796,0
20241031,092600,3914052,796,796,796,796,0
20241031,092500,3914052,796,796,796,796,0
20241031,092400,3914052,796,796,796,796,1
20241031,092300,3913256,788,788,788,788,0
20241031,092200,3913256,788,789,789,788,170
20241031,092100,3779236,789,789,789,789,0
20241031,092000,3779236,789,789,789,789,0
20241031,091900,3779236,789,789,789,789,0
20241031,091800,3779236,789,789,789,789,0
20241031,091700,3779236,789,789,789,789,0
20241031,091600,3779236,789,789,789,789,0
20241031,091500,3779236,789,789,789,789,0
20241031,091400,3779236,789,789,789,789,0
20241031,091300,3779236,789,789,789,789,112
20241031,091200,3690868,787,787,787,787,0
20241031,091100,3690868,787,787,787,787,0
20241031,091000,3690868,787,795,795,787,2412
20241031,090900,1782392,795,796,796,795,80
20241031,090800,1718741,796,796,796,796,0
20241031,090700,1718741,796,797,797,796,157
20241031,090600,1593662,797,798,798,797,100
20241031,090500,1513961,799,799,799,799,41
20241031,090400,1481202,797,797,797,797,584
20241031,090300,1015754,797,797,797,797,10
20241031,090200,1007784,799,799,799,799,0
20241031,090100,1007784,799,798,799,798,1000
20241031,090000,208814,797,797,797,797,262