KissMeData/200230/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,204200,163984616,573,573,573,573,6632
20241030,204100,163984616,573,573,573,573,0
20241030,204000,163984616,573,573,573,573,0
20241030,203900,163984616,573,573,573,573,0
20241030,203800,163984616,573,573,573,573,0
20241030,203700,163984616,573,573,573,573,0
20241030,203600,163984616,573,573,573,573,0
20241030,203500,163984616,573,573,573,573,0
20241030,203400,163984616,573,573,573,573,0
20241030,203300,163984616,573,573,573,573,0
20241030,203200,163984616,573,573,573,573,0
20241030,203100,163984616,573,573,573,573,0
20241030,203000,163984616,573,573,573,573,0
20241030,202900,163984616,573,573,573,573,0
20241030,202800,163984616,573,573,573,573,0
20241030,202700,163984616,573,573,573,573,0
20241030,202600,163984616,573,573,573,573,0
20241030,202500,163984616,573,573,573,573,0
20241030,202400,163984616,573,573,573,573,0
20241030,202300,163984616,573,573,573,573,0
20241030,202200,163984616,573,573,573,573,0
20241030,202100,163984616,573,573,573,573,0
20241030,202000,163984616,573,573,573,573,0
20241030,201900,163984616,573,573,573,573,0
20241030,201800,163984616,573,573,573,573,0
20241030,201700,163984616,573,573,573,573,0
20241030,201600,163984616,573,573,573,573,0
20241030,201500,163984616,573,573,573,573,0
20241030,201400,163984616,573,573,573,573,0
20241030,201300,163984616,573,573,573,573,0
20241030,201200,163984616,573,573,573,573,6632
20241030,201100,163984616,573,573,573,573,0
20241030,201000,163984616,573,573,573,573,0
20241030,200900,163984616,573,573,573,573,0
20241030,200800,163984616,573,573,573,573,0
20241030,200700,163984616,573,573,573,573,0
20241030,200600,163984616,573,573,573,573,0
20241030,200500,163984616,573,573,573,573,0
20241030,200400,163984616,573,573,573,573,0
20241030,200300,163984616,573,573,573,573,0
20241030,200200,163984616,573,573,573,573,0
20241030,200100,163984616,573,573,573,573,0
20241030,200000,163984616,573,573,573,573,0
20241030,195900,163984616,573,573,573,573,0
20241030,195800,163984616,573,573,573,573,0
20241030,195700,163984616,573,573,573,573,0
20241030,195600,163984616,573,573,573,573,0
20241030,195500,163984616,573,573,573,573,0
20241030,195400,163984616,573,573,573,573,0
20241030,195300,163984616,573,573,573,573,0
20241030,195200,163984616,573,573,573,573,0
20241030,195100,163984616,573,573,573,573,0
20241030,195000,163984616,573,573,573,573,0
20241030,194900,163984616,573,573,573,573,0
20241030,194800,163984616,573,573,573,573,0
20241030,194700,163984616,573,573,573,573,0
20241030,194600,163984616,573,573,573,573,0
20241030,194500,163984616,573,573,573,573,0
20241030,194400,163984616,573,573,573,573,0
20241030,194300,163984616,573,573,573,573,0
20241030,194200,163984616,573,573,573,573,6632
20241030,194100,163984616,573,573,573,573,0
20241030,194000,163984616,573,573,573,573,0
20241030,193900,163984616,573,573,573,573,0
20241030,193800,163984616,573,573,573,573,0
20241030,193700,163984616,573,573,573,573,0
20241030,193600,163984616,573,573,573,573,0
20241030,193500,163984616,573,573,573,573,0
20241030,193400,163984616,573,573,573,573,0
20241030,193300,163984616,573,573,573,573,0
20241030,193200,163984616,573,573,573,573,0
20241030,193100,163984616,573,573,573,573,0
20241030,193000,163984616,573,573,573,573,0
20241030,192900,163984616,573,573,573,573,0
20241030,192800,163984616,573,573,573,573,0
20241030,192700,163984616,573,573,573,573,0
20241030,192600,163984616,573,573,573,573,0
20241030,192500,163984616,573,573,573,573,0
20241030,192400,163984616,573,573,573,573,0
20241030,192300,163984616,573,573,573,573,0
20241030,192200,163984616,573,573,573,573,0
20241030,192100,163984616,573,573,573,573,0
20241030,192000,163984616,573,573,573,573,0
20241030,191900,163984616,573,573,573,573,0
20241030,191800,163984616,573,573,573,573,0
20241030,191700,163984616,573,573,573,573,0
20241030,191600,163984616,573,573,573,573,0
20241030,191500,163984616,573,573,573,573,0
20241030,191400,163984616,573,573,573,573,0
20241030,191300,163984616,573,573,573,573,0
20241030,191200,163984616,573,573,573,573,6632
20241030,191100,163984616,573,573,573,573,0
20241030,191000,163984616,573,573,573,573,0
20241030,190900,163984616,573,573,573,573,0
20241030,190800,163984616,573,573,573,573,0
20241030,190700,163984616,573,573,573,573,0
20241030,190600,163984616,573,573,573,573,0
20241030,190500,163984616,573,573,573,573,0
20241030,190400,163984616,573,573,573,573,0
20241030,190300,163984616,573,573,573,573,0
20241030,190200,163984616,573,573,573,573,0
20241030,190100,163984616,573,573,573,573,0
20241030,190000,163984616,573,573,573,573,0
20241030,185900,163984616,573,573,573,573,0
20241030,185800,163984616,573,573,573,573,0
20241030,185700,163984616,573,573,573,573,0
20241030,185600,163984616,573,573,573,573,0
20241030,185500,163984616,573,573,573,573,0
20241030,185400,163984616,573,573,573,573,0
20241030,185300,163984616,573,573,573,573,0
20241030,185200,163984616,573,573,573,573,0
20241030,185100,163984616,573,573,573,573,0
20241030,185000,163984616,573,573,573,573,0
20241030,184900,163984616,573,573,573,573,0
20241030,184800,163984616,573,573,573,573,0
20241030,184700,163984616,573,573,573,573,0
20241030,184600,163984616,573,573,573,573,0
20241030,184500,163984616,573,573,573,573,0
20241030,184400,163984616,573,573,573,573,0
20241030,184300,163984616,573,573,573,573,0
20241030,184200,163984616,573,573,573,573,6632
20241030,184100,163984616,573,573,573,573,0
20241030,184000,163984616,573,573,573,573,0
20241030,183900,163984616,573,573,573,573,0
20241030,183800,163984616,573,573,573,573,0
20241030,183700,163984616,573,573,573,573,0
20241030,183600,163984616,573,573,573,573,0
20241030,183500,163984616,573,573,573,573,0
20241030,183400,163984616,573,573,573,573,0
20241030,183300,163984616,573,573,573,573,0
20241030,183200,163984616,573,573,573,573,0
20241030,183100,163984616,573,573,573,573,0
20241030,183000,163984616,573,573,573,573,0
20241030,182900,163984616,573,573,573,573,0
20241030,182800,163984616,573,573,573,573,0
20241030,182700,163984616,573,573,573,573,0
20241030,182600,163984616,573,573,573,573,0
20241030,182500,163984616,573,573,573,573,0
20241030,182400,163984616,573,573,573,573,0
20241030,182300,163984616,573,573,573,573,0
20241030,182200,163984616,573,573,573,573,0
20241030,182100,163984616,573,573,573,573,0
20241030,182000,163984616,573,573,573,573,0
20241030,181900,163984616,573,573,573,573,0
20241030,181800,163984616,573,573,573,573,0
20241030,181700,163984616,573,573,573,573,0
20241030,181600,163984616,573,573,573,573,0
20241030,181500,163984616,573,573,573,573,0
20241030,181400,163984616,573,573,573,573,0
20241030,181300,163984616,573,573,573,573,0
20241030,181200,163984616,573,573,573,573,6632
20241030,181100,163984616,573,573,573,573,0
20241030,181000,163984616,573,573,573,573,0
20241030,180900,163984616,573,573,573,573,0
20241030,180800,163984616,573,573,573,573,0
20241030,180700,163984616,573,573,573,573,0
20241030,180600,163984616,573,573,573,573,0
20241030,180500,163984616,573,573,573,573,0
20241030,180400,163984616,573,573,573,573,0
20241030,180300,163984616,573,573,573,573,0
20241030,180200,163984616,573,573,573,573,0
20241030,180100,163984616,573,573,573,573,0
20241030,180000,163984616,573,573,573,573,0
20241030,175900,163984616,573,573,573,573,0
20241030,175800,163984616,573,573,573,573,0
20241030,175700,163984616,573,573,573,573,0
20241030,175600,163984616,573,573,573,573,0
20241030,175500,163984616,573,573,573,573,0
20241030,175400,163984616,573,573,573,573,0
20241030,175300,163984616,573,573,573,573,0
20241030,175200,163984616,573,573,573,573,0
20241030,175100,163984616,573,573,573,573,0
20241030,175000,163984616,573,573,573,573,0
20241030,174900,163984616,573,573,573,573,0
20241030,174800,163984616,573,573,573,573,0
20241030,174700,163984616,573,573,573,573,0
20241030,174600,163984616,573,573,573,573,0
20241030,174500,163984616,573,573,573,573,0
20241030,174400,163984616,573,573,573,573,0
20241030,174300,163984616,573,573,573,573,0
20241030,174200,163984616,573,573,573,573,6632
20241030,174100,163984616,573,573,573,573,0
20241030,174000,163984616,573,573,573,573,0
20241030,173900,163984616,573,573,573,573,0
20241030,173800,163984616,573,573,573,573,0
20241030,173700,163984616,573,573,573,573,0
20241030,173600,163984616,573,573,573,573,0
20241030,173500,163984616,573,573,573,573,0
20241030,173400,163984616,573,573,573,573,0
20241030,173300,163984616,573,573,573,573,0
20241030,173200,163984616,573,573,573,573,0
20241030,173100,163984616,573,573,573,573,0
20241030,173000,163984616,573,573,573,573,0
20241030,172900,163984616,573,573,573,573,0
20241030,172800,163984616,573,573,573,573,0
20241030,172700,163984616,573,573,573,573,0
20241030,172600,163984616,573,573,573,573,0
20241030,172500,163984616,573,573,573,573,0
20241030,172400,163984616,573,573,573,573,0
20241030,172300,163984616,573,573,573,573,0
20241030,172200,163984616,573,573,573,573,0
20241030,172100,163984616,573,573,573,573,0
20241030,172000,163984616,573,573,573,573,0
20241030,171900,163984616,573,573,573,573,0
20241030,171800,163984616,573,573,573,573,0
20241030,171700,163984616,573,573,573,573,0
20241030,171600,163984616,573,573,573,573,0
20241030,171500,163984616,573,573,573,573,0
20241030,171400,163984616,573,573,573,573,0
20241030,171300,163984616,573,573,573,573,0
20241030,171200,163984616,573,573,573,573,6632
20241030,171100,163984616,573,573,573,573,0
20241030,171000,163984616,573,573,573,573,0
20241030,170900,163984616,573,573,573,573,0
20241030,170800,163984616,573,573,573,573,0
20241030,170700,163984616,573,573,573,573,0
20241030,170600,163984616,573,573,573,573,0
20241030,170500,163984616,573,573,573,573,0
20241030,170400,163984616,573,573,573,573,0
20241030,170300,163984616,573,573,573,573,0
20241030,170200,163984616,573,573,573,573,0
20241030,170100,163984616,573,573,573,573,0
20241030,170000,163984616,573,573,573,573,0
20241030,165900,163984616,573,573,573,573,0
20241030,165800,163984616,573,573,573,573,0
20241030,165700,163984616,573,573,573,573,0
20241030,165600,163984616,573,573,573,573,0
20241030,165500,163984616,573,573,573,573,0
20241030,165400,163984616,573,573,573,573,0
20241030,165300,163984616,573,573,573,573,0
20241030,165200,163984616,573,573,573,573,0
20241030,165100,163984616,573,573,573,573,0
20241030,165000,163984616,573,573,573,573,0
20241030,164900,163984616,573,573,573,573,0
20241030,164800,163984616,573,573,573,573,0
20241030,164700,163984616,573,573,573,573,0
20241030,164600,163984616,573,573,573,573,0
20241030,164500,163984616,573,573,573,573,0
20241030,164400,163984616,573,573,573,573,0
20241030,164300,163984616,573,573,573,573,0
20241030,164200,163984616,573,573,573,573,6632
20241030,164100,163984616,573,573,573,573,0
20241030,164000,163984616,573,573,573,573,0
20241030,163900,163984616,573,573,573,573,0
20241030,163800,163984616,573,573,573,573,0
20241030,163700,163984616,573,573,573,573,0
20241030,163600,163984616,573,573,573,573,0
20241030,163500,163984616,573,573,573,573,0
20241030,163400,163984616,573,573,573,573,0
20241030,163300,163984616,573,573,573,573,0
20241030,163200,163984616,573,573,573,573,0
20241030,163100,163984616,573,573,573,573,0
20241030,163000,163984616,573,573,573,573,0
20241030,162900,163984616,573,573,573,573,0
20241030,162800,163984616,573,573,573,573,0
20241030,162700,163984616,573,573,573,573,0
20241030,162600,163984616,573,573,573,573,0
20241030,162500,163984616,573,573,573,573,0
20241030,162400,163984616,573,573,573,573,0
20241030,162300,163984616,573,573,573,573,0
20241030,162200,163984616,573,573,573,573,0
20241030,162100,163984616,573,573,573,573,0
20241030,162000,163984616,573,573,573,573,0
20241030,161900,163984616,573,573,573,573,0
20241030,161800,163984616,573,573,573,573,0
20241030,161700,163984616,573,573,573,573,0
20241030,161600,163984616,573,573,573,573,0
20241030,161500,163984616,573,573,573,573,0
20241030,161400,163984616,573,573,573,573,0
20241030,161300,163984616,573,573,573,573,0
20241030,161200,163984616,573,573,573,573,6632
20241030,161100,163984616,573,573,573,573,0
20241030,161000,163984616,573,573,573,573,0
20241030,160900,163984616,573,573,573,573,0
20241030,160800,163984616,573,573,573,573,0
20241030,160700,163984616,573,573,573,573,0
20241030,160600,163984616,573,573,573,573,0
20241030,160500,163984616,573,573,573,573,0
20241030,160400,163984616,573,573,573,573,0
20241030,160300,163984616,573,573,573,573,0
20241030,160200,163984616,573,573,573,573,0
20241030,160100,163984616,573,573,573,573,0
20241030,160000,163984616,573,573,573,573,0
20241030,155900,163984616,573,573,573,573,0
20241030,155800,163984616,573,573,573,573,0
20241030,155700,163984616,573,573,573,573,0
20241030,155600,163984616,573,573,573,573,0
20241030,155500,163984616,573,573,573,573,0
20241030,155400,163984616,573,573,573,573,0
20241030,155300,163984616,573,573,573,573,0
20241030,155200,163984616,573,573,573,573,0
20241030,155100,163984616,573,573,573,573,0
20241030,155000,163984616,573,573,573,573,0
20241030,154900,163984616,573,573,573,573,0
20241030,154800,163984616,573,573,573,573,0
20241030,154700,163984616,573,573,573,573,0
20241030,154600,163984616,573,573,573,573,0
20241030,154500,163984616,573,573,573,573,0
20241030,154400,163984616,573,573,573,573,0
20241030,154300,163984616,573,573,573,573,0
20241030,154200,163984616,573,573,573,573,6632
20241030,154100,163984616,573,573,573,573,0
20241030,154000,163984616,573,573,573,573,0
20241030,153900,163984616,573,573,573,573,0
20241030,153800,163984616,573,573,573,573,0
20241030,153700,163984616,573,573,573,573,0
20241030,153600,163984616,573,573,573,573,0
20241030,153500,163984616,573,573,573,573,0
20241030,153400,163984616,573,573,573,573,0
20241030,153300,163984616,573,573,573,573,0
20241030,153200,163984616,573,573,573,573,0
20241030,153100,163984616,573,573,573,573,0
20241030,153000,163984616,573,573,573,573,6632
20241030,152900,160184480,576,576,576,576,0
20241030,152800,160184480,576,576,576,576,0
20241030,152700,160184480,576,576,576,576,0
20241030,152600,160184480,576,576,576,576,0
20241030,152500,160184480,576,576,576,576,0
20241030,152400,160184480,576,576,576,576,0
20241030,152300,160184480,576,576,576,576,0
20241030,152200,160184480,576,576,576,576,0
20241030,152100,160184480,576,576,576,576,0
20241030,152000,160184480,576,576,576,576,0
20241030,151900,160184480,576,576,576,576,32
20241030,151800,160166048,578,578,578,578,1
20241030,151700,160165470,575,575,575,575,0
20241030,151600,160165470,575,578,578,575,65
20241030,151500,160127915,578,578,578,578,0
20241030,151400,160127915,578,578,578,578,1
20241030,151300,160127337,577,576,577,576,53
20241030,151200,160096761,578,578,578,578,0
20241030,151100,160096761,578,578,578,578,21
20241030,151000,160084623,578,578,578,578,0
20241030,150900,160084623,578,578,578,578,1
20241030,150800,160084045,579,578,579,578,2
20241030,150700,160082888,577,577,577,577,1
20241030,150600,160082311,578,578,578,578,0
20241030,150500,160082311,578,578,578,578,1
20241030,150400,160081733,576,576,578,576,1840
20241030,150300,159021534,576,574,576,574,3401
20241030,150200,157066225,574,572,574,570,14169
20241030,150100,148976734,572,575,575,572,1267
20241030,150000,148251486,573,575,575,573,201
20241030,145900,148136311,575,575,575,575,8
20241030,145800,148131711,575,575,575,575,5
20241030,145700,148128836,575,575,575,575,1
20241030,145600,148128261,575,575,575,575,0
20241030,145500,148128261,575,575,575,575,1
20241030,145400,148127686,573,573,573,573,0
20241030,145300,148127686,573,573,573,573,5
20241030,145200,148124821,573,573,573,573,7
20241030,145100,148120810,573,573,573,573,3
20241030,145000,148119091,572,573,573,572,62
20241030,144900,148083625,573,573,573,573,104
20241030,144800,148024033,573,573,573,573,4
20241030,144700,148021741,573,573,573,573,16
20241030,144600,148012573,572,572,572,572,0
20241030,144500,148012573,572,572,572,572,9052
20241030,144400,142834829,573,573,573,573,100
20241030,144300,142777529,573,573,573,573,110
20241030,144200,142714499,572,573,573,572,5763
20241030,144100,139412800,574,574,574,574,0
20241030,144000,139412800,574,574,574,574,0
20241030,143900,139412800,574,574,574,574,0
20241030,143800,139412800,574,574,574,574,3
20241030,143700,139411078,574,574,575,574,3554
20241030,143600,137369774,573,573,573,573,200
20241030,143500,137255174,573,573,573,573,216
20241030,143400,137131406,574,574,574,574,25
20241030,143300,137117056,574,572,574,572,501
20241030,143200,136830482,573,573,573,573,110
20241030,143100,136767452,573,573,573,573,10
20241030,143000,136761722,573,573,573,573,400
20241030,142900,136532522,573,573,573,573,589
20241030,142800,136195025,573,573,573,573,0
20241030,142700,136195025,573,573,573,573,0
20241030,142600,136195025,573,573,573,573,9
20241030,142500,136189868,574,574,574,574,0
20241030,142400,136189868,574,574,574,574,10
20241030,142300,136184128,574,575,575,574,20
20241030,142200,136172638,575,575,575,575,0
20241030,142100,136172638,575,575,575,575,0
20241030,142000,136172638,575,575,575,575,0
20241030,141900,136172638,575,575,575,575,0
20241030,141800,136172638,575,577,577,573,12086
20241030,141700,129235379,577,577,577,577,0
20241030,141600,129235379,577,577,577,577,0
20241030,141500,129235379,577,576,580,576,8
20241030,141400,129230757,580,580,580,580,0
20241030,141300,129230757,580,580,580,580,0
20241030,141200,129230757,580,580,580,580,4
20241030,141100,129228437,580,580,580,580,0
20241030,141000,129228437,580,580,580,580,6
20241030,140900,129224957,580,580,580,580,0
20241030,140800,129224957,580,580,580,580,0
20241030,140700,129224957,580,580,580,580,0
20241030,140600,129224957,580,580,580,580,4
20241030,140500,129222637,580,580,580,580,0
20241030,140400,129222637,580,580,580,580,0
20241030,140300,129222637,580,580,580,580,0
20241030,140200,129222637,580,580,580,580,0
20241030,140100,129222637,580,580,580,580,0
20241030,140000,129222637,580,580,580,580,0
20241030,135900,129222637,580,580,580,580,0
20241030,135800,129222637,580,580,580,580,10
20241030,135700,129216837,581,581,581,581,0
20241030,135600,129216837,581,581,581,581,0
20241030,135500,129216837,581,581,581,581,0
20241030,135400,129216837,581,578,581,575,10003
20241030,135300,123456814,578,578,578,578,0
20241030,135200,123456814,578,578,578,578,77
20241030,135100,123412308,578,578,578,578,0
20241030,135000,123412308,578,578,578,578,10
20241030,134900,123406528,578,578,578,578,413
20241030,134800,123167814,582,582,582,582,0
20241030,134700,123167814,582,582,582,582,10
20241030,134600,123161994,582,582,582,582,1
20241030,134500,123161412,582,582,582,582,0
20241030,134400,123161412,582,578,582,578,101
20241030,134300,123103030,582,582,582,582,0
20241030,134200,123103030,582,582,582,582,0
20241030,134100,123103030,582,582,582,582,0
20241030,134000,123103030,582,578,582,578,7
20241030,133900,123098980,578,578,578,578,394
20241030,133800,122871248,582,582,582,582,0
20241030,133700,122871248,582,582,582,578,1528
20241030,133600,121987940,582,582,582,582,21
20241030,133500,121975718,581,581,581,581,124
20241030,133400,121903674,581,581,581,581,0
20241030,133300,121903674,581,581,581,581,0
20241030,133200,121903674,581,581,581,581,1
20241030,133100,121903093,578,578,578,578,0
20241030,133000,121903093,578,579,579,578,293
20241030,132900,121733729,579,579,579,579,10
20241030,132800,121727939,581,581,581,581,0
20241030,132700,121727939,581,581,581,581,0
20241030,132600,121727939,581,581,581,581,0
20241030,132500,121727939,581,581,581,581,14
20241030,132400,121719805,581,581,581,581,0
20241030,132300,121719805,581,581,581,581,1
20241030,132200,121719224,579,579,579,579,1903
20241030,132100,120617387,577,577,577,577,0
20241030,132000,120617387,577,577,577,577,0
20241030,131900,120617387,577,577,577,577,0
20241030,131800,120617387,577,577,577,577,0
20241030,131700,120617387,577,577,577,577,41
20241030,131600,120593730,579,579,579,578,30
20241030,131500,120576370,575,575,575,575,0
20241030,131400,120576370,575,575,575,575,1000
20241030,131300,120001370,580,580,580,580,0
20241030,131200,120001370,580,576,580,574,6384
20241030,131100,116331202,580,576,580,576,176
20241030,131000,116229786,576,576,576,576,875
20241030,130900,115725786,576,577,577,576,4800
20241030,130800,112959754,577,577,577,577,0
20241030,130700,112959754,577,578,578,577,5072
20241030,130600,110031254,579,579,579,579,0
20241030,130500,110031254,579,579,579,579,0
20241030,130400,110031254,579,579,579,579,0
20241030,130300,110031254,579,580,581,579,1135
20241030,130200,109372974,580,580,580,580,0
20241030,130100,109372974,580,580,580,579,238
20241030,130000,109234945,580,580,580,580,80
20241030,125900,109188545,580,579,580,579,102
20241030,125800,109129433,580,580,580,580,0
20241030,125700,109129433,580,580,580,579,277
20241030,125600,108968808,579,579,579,579,288
20241030,125500,108802056,579,579,579,579,281
20241030,125400,108639357,578,578,578,578,28
20241030,125300,108623173,579,578,579,578,281
20241030,125200,108460505,579,579,579,579,0
20241030,125100,108460505,579,579,579,579,1
20241030,125000,108459926,579,579,579,579,0
20241030,124900,108459926,579,579,579,579,0
20241030,124800,108459926,579,579,579,579,283
20241030,124700,108296069,579,579,579,579,1
20241030,124600,108295490,579,579,579,579,1
20241030,124500,108294911,578,578,578,578,0
20241030,124400,108294911,578,578,578,578,0
20241030,124300,108294911,578,578,579,578,45
20241030,124200,108268900,578,579,579,578,77
20241030,124100,108224356,579,579,579,579,1
20241030,124000,108223777,579,578,579,577,197
20241030,123900,108109917,576,576,576,576,2429
20241030,123800,106710813,576,576,576,576,1
20241030,123700,106710237,576,577,577,575,2201
20241030,123600,105440661,575,576,576,575,1492
20241030,123500,104582419,579,579,579,579,0
20241030,123400,104582419,579,577,579,577,1010
20241030,123300,103999387,576,581,581,575,8759
20241030,123200,98959185,575,579,579,575,20000
20241030,123100,87428171,579,582,582,579,25170
20241030,123000,72830669,582,582,582,582,0
20241030,122900,72830669,582,582,582,582,0
20241030,122800,72830669,582,582,582,582,0
20241030,122700,72830669,582,582,582,582,11
20241030,122600,72824267,583,583,583,583,1
20241030,122500,72823684,581,581,581,581,0
20241030,122400,72823684,581,581,581,581,0
20241030,122300,72823684,581,581,581,581,83
20241030,122200,72775461,581,581,581,581,1000
20241030,122100,72194461,583,583,583,583,0
20241030,122000,72194461,583,583,583,583,0
20241030,121900,72194461,583,583,583,583,1440
20241030,121800,71354941,583,583,583,583,0
20241030,121700,71354941,583,583,583,583,178
20241030,121600,71251167,583,582,583,582,2
20241030,121500,71250002,582,582,582,582,0
20241030,121400,71250002,582,582,582,582,72
20241030,121300,71208098,582,582,582,582,0
20241030,121200,71208098,582,582,582,582,0
20241030,121100,71208098,582,582,582,582,0
20241030,121000,71208098,582,582,582,582,0
20241030,120900,71208098,582,582,582,582,0
20241030,120800,71208098,582,582,582,582,0
20241030,120700,71208098,582,582,582,582,0
20241030,120600,71208098,582,582,582,582,0
20241030,120500,71208098,582,582,582,582,0
20241030,120400,71208098,582,582,582,582,0
20241030,120300,71208098,582,583,583,582,2272
20241030,120200,69883592,583,583,583,583,0
20241030,120100,69883592,583,583,583,583,0
20241030,120000,69883592,583,583,583,583,0
20241030,115900,69883592,583,583,583,583,0
20241030,115800,69883592,583,583,583,583,1
20241030,115700,69883009,584,584,584,584,0
20241030,115600,69883009,584,584,584,584,0
20241030,115500,69883009,584,584,584,584,0
20241030,115400,69883009,584,584,584,584,0
20241030,115300,69883009,584,584,584,584,0
20241030,115200,69883009,584,584,584,584,0
20241030,115100,69883009,584,584,584,584,0
20241030,115000,69883009,584,584,584,584,0
20241030,114900,69883009,584,584,584,584,1
20241030,114800,69882425,582,582,582,582,0
20241030,114700,69882425,582,582,582,582,0
20241030,114600,69882425,582,582,582,582,0
20241030,114500,69882425,582,582,582,582,0
20241030,114400,69882425,582,582,582,582,0
20241030,114300,69882425,582,582,582,582,0
20241030,114200,69882425,582,582,582,582,0
20241030,114100,69882425,582,582,582,582,0
20241030,114000,69882425,582,582,582,582,67
20241030,113900,69843431,583,583,583,583,0
20241030,113800,69843431,583,583,583,583,0
20241030,113700,69843431,583,583,583,583,0
20241030,113600,69843431,583,583,583,583,0
20241030,113500,69843431,583,583,583,583,0
20241030,113400,69843431,583,583,583,583,0
20241030,113300,69843431,583,583,583,583,0
20241030,113200,69843431,583,583,583,583,0
20241030,113100,69843431,583,583,583,583,0
20241030,113000,69843431,583,583,583,583,0
20241030,112900,69843431,583,583,583,583,0
20241030,112800,69843431,583,583,583,583,15
20241030,112700,69834686,583,582,583,582,698
20241030,112600,69428445,582,582,582,582,1032
20241030,112500,68827821,582,582,582,582,0
20241030,112400,68827821,582,582,582,582,0
20241030,112300,68827821,582,582,582,582,0
20241030,112200,68827821,582,582,582,582,0
20241030,112100,68827821,582,582,582,582,0
20241030,112000,68827821,582,582,582,582,60
20241030,111900,68792901,582,584,584,582,3021
20241030,111800,67034671,584,583,584,582,1225
20241030,111700,66321305,584,584,584,584,0
20241030,111600,66321305,584,584,584,584,0
20241030,111500,66321305,584,584,584,584,0
20241030,111400,66321305,584,584,584,584,0
20241030,111300,66321305,584,584,584,584,1
20241030,111200,66320721,583,583,583,583,0
20241030,111100,66320721,583,583,583,583,65
20241030,111000,66282826,582,582,582,582,0
20241030,110900,66282826,582,582,582,582,150
20241030,110800,66195526,583,583,583,583,0
20241030,110700,66195526,583,583,583,583,0
20241030,110600,66195526,583,583,583,583,19
20241030,110500,66184449,583,583,583,583,18
20241030,110400,66173955,583,583,583,583,0
20241030,110300,66173955,583,583,583,583,1205
20241030,110200,65471440,583,583,583,583,1000
20241030,110100,64888440,583,583,583,583,1780
20241030,110000,63850700,583,583,583,583,220
20241030,105900,63722440,582,583,583,582,1500
20241030,105800,62848340,585,585,585,585,0
20241030,105700,62848340,585,585,585,585,0
20241030,105600,62848340,585,585,585,585,700
20241030,105500,62438840,585,585,585,585,0
20241030,105400,62438840,585,585,585,585,27
20241030,105300,62423045,586,586,586,586,0
20241030,105200,62423045,586,586,586,586,2
20241030,105100,62421873,586,587,587,585,29
20241030,105000,62404879,583,583,583,583,2289
20241030,104900,61070392,587,587,587,587,0
20241030,104800,61070392,587,587,587,587,0
20241030,104700,61070392,587,587,587,587,2
20241030,104600,61069218,587,584,587,583,93
20241030,104500,61014656,587,587,587,587,8
20241030,104400,61009960,587,587,587,587,1
20241030,104300,61009373,587,587,587,587,0
20241030,104200,61009373,587,587,587,587,1
20241030,104100,61008786,584,584,584,584,0
20241030,104000,61008786,584,586,586,584,2827
20241030,103900,59357816,587,587,587,587,0
20241030,103800,59357816,587,587,587,587,0
20241030,103700,59357816,587,587,587,587,0
20241030,103600,59357816,587,587,587,587,0
20241030,103500,59357816,587,587,587,587,0
20241030,103400,59357816,587,587,587,587,0
20241030,103300,59357816,587,587,587,587,0
20241030,103200,59357816,587,587,587,587,0
20241030,103100,59357816,587,584,587,584,4758
20241030,103000,56579141,585,585,585,585,638
20241030,102900,56205911,586,586,586,586,4122
20241030,102800,53790419,585,585,585,585,0
20241030,102700,53790419,585,585,585,585,0
20241030,102600,53790419,585,585,585,585,0
20241030,102500,53790419,585,585,586,585,12
20241030,102400,53783398,585,585,585,585,1
20241030,102300,53782813,586,586,586,586,0
20241030,102200,53782813,586,586,586,586,55
20241030,102100,53750583,586,586,586,586,0
20241030,102000,53750583,586,586,586,586,0
20241030,101900,53750583,586,586,586,586,0
20241030,101800,53750583,586,586,586,586,0
20241030,101700,53750583,586,586,586,586,0
20241030,101600,53750583,586,586,586,586,0
20241030,101500,53750583,586,586,586,586,1
20241030,101400,53749997,585,585,585,585,0
20241030,101300,53749997,585,585,585,585,0
20241030,101200,53749997,585,585,586,585,174
20241030,101100,53648206,585,582,585,582,2
20241030,101000,53647039,585,585,585,585,0
20241030,100900,53647039,585,585,585,585,53
20241030,100800,53616034,585,585,585,585,0
20241030,100700,53616034,585,585,585,585,1
20241030,100600,53615449,581,585,585,581,21
20241030,100500,53603244,582,585,585,582,118
20241030,100400,53534538,585,585,585,585,0
20241030,100300,53534538,585,585,585,585,3
20241030,100200,53532783,585,585,585,585,9
20241030,100100,53527518,585,585,585,585,4
20241030,100000,53525178,585,585,585,585,1
20241030,095900,53524593,581,581,581,581,5000
20241030,095800,50619593,583,583,583,583,1282
20241030,095700,49872187,581,581,581,581,2000
20241030,095600,48710187,583,583,583,583,0
20241030,095500,48710187,583,582,583,582,1399
20241030,095400,47895798,583,583,583,583,200
20241030,095300,47779198,583,583,583,583,2000
20241030,095200,46613198,583,583,583,583,3000
20241030,095100,44864198,585,585,585,585,0
20241030,095000,44864198,585,585,585,585,0
20241030,094900,44864198,585,585,585,585,2
20241030,094800,44863028,585,585,585,585,38
20241030,094700,44840798,585,585,585,585,58
20241030,094600,44806868,583,583,583,583,3251
20241030,094500,42911535,586,586,586,586,0
20241030,094400,42911535,586,586,586,586,2
20241030,094300,42910363,586,586,586,586,0
20241030,094200,42910363,586,586,586,586,7
20241030,094100,42906261,586,585,586,585,3031
20241030,094000,41133095,585,585,585,585,0
20241030,093900,41133095,585,583,585,582,1154
20241030,093800,40460920,582,582,582,582,0
20241030,093700,40460920,582,582,582,582,0
20241030,093600,40460920,582,582,582,582,0
20241030,093500,40460920,582,582,582,582,0
20241030,093400,40460920,582,582,582,582,1248
20241030,093300,39734584,582,582,582,582,2765
20241030,093200,38125354,583,583,583,583,0
20241030,093100,38125354,583,583,583,583,100
20241030,093000,38067054,583,583,583,583,0
20241030,092900,38067054,583,583,583,583,2700
20241030,092800,36492954,583,583,583,583,0
20241030,092700,36492954,583,583,583,583,5439
20241030,092600,33322017,583,583,583,583,0
20241030,092500,33322017,583,583,583,583,0
20241030,092400,33322017,583,583,583,583,3114
20241030,092300,31506555,585,585,585,585,183
20241030,092200,31399500,585,585,585,585,35
20241030,092100,31379025,585,584,585,584,4000
20241030,092000,29042025,585,587,587,585,3202
20241030,091900,27168686,588,588,588,588,0
20241030,091800,27168686,588,588,588,588,0
20241030,091700,27168686,588,588,588,588,49
20241030,091600,27139874,588,588,588,588,260
20241030,091500,26986994,588,589,589,588,2858
20241030,091400,25305490,588,589,591,588,12002
20241030,091300,18244502,589,591,592,589,3060
20241030,091200,16435974,591,590,591,590,1768
20241030,091100,15392576,590,590,590,590,740
20241030,091000,14955976,590,590,590,586,4829
20241030,090900,12123084,590,589,590,589,10784
20241030,090800,5771103,589,589,589,589,1951
20241030,090700,4621964,589,589,589,589,0
20241030,090600,4621964,589,588,589,588,7551
20241030,090500,181466,588,584,588,584,41
20241030,090400,157410,583,583,583,583,0
20241030,090300,157410,583,583,583,583,28
20241030,090200,141086,583,583,583,583,1
20241030,090100,140503,583,583,583,583,0
20241030,090000,140503,583,583,583,583,241