KissMeData/001290/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,183300,65893968,462,462,462,462,5816
20241029,183200,65893968,462,462,462,462,0
20241029,183100,65893968,462,462,462,462,0
20241029,183000,65893968,462,462,462,462,0
20241029,182900,65893968,462,462,462,462,0
20241029,182800,65893968,462,462,462,462,0
20241029,182700,65893968,462,462,462,462,0
20241029,182600,65893968,462,462,462,462,0
20241029,182500,65893968,462,462,462,462,0
20241029,182400,65893968,462,462,462,462,0
20241029,182300,65893968,462,462,462,462,0
20241029,182200,65893968,462,462,462,462,0
20241029,182100,65893968,462,462,462,462,0
20241029,182000,65893968,462,462,462,462,0
20241029,181900,65893968,462,462,462,462,0
20241029,181800,65893968,462,462,462,462,0
20241029,181700,65893968,462,462,462,462,0
20241029,181600,65893968,462,462,462,462,0
20241029,181500,65893968,462,462,462,462,0
20241029,181400,65893968,462,462,462,462,0
20241029,181300,65893968,462,462,462,462,0
20241029,181200,65893968,462,462,462,462,0
20241029,181100,65893968,462,462,462,462,0
20241029,181000,65893968,462,462,462,462,0
20241029,180900,65893968,462,462,462,462,0
20241029,180800,65893968,462,462,462,462,0
20241029,180700,65893968,462,462,462,462,0
20241029,180600,65893968,462,462,462,462,0
20241029,180500,65893968,462,462,462,462,0
20241029,180400,65893968,462,462,462,462,0
20241029,180300,65893968,462,462,462,462,5816
20241029,180200,65893968,462,462,462,462,0
20241029,180100,65893968,462,462,462,462,0
20241029,180000,65893968,462,462,462,462,0
20241029,175900,65893968,462,462,462,462,0
20241029,175800,65893968,462,462,462,462,0
20241029,175700,65893968,462,462,462,462,0
20241029,175600,65893968,462,462,462,462,0
20241029,175500,65893968,462,462,462,462,0
20241029,175400,65893968,462,462,462,462,0
20241029,175300,65893968,462,462,462,462,0
20241029,175200,65893968,462,462,462,462,0
20241029,175100,65893968,462,462,462,462,0
20241029,175000,65893968,462,462,462,462,0
20241029,174900,65893968,462,462,462,462,0
20241029,174800,65893968,462,462,462,462,0
20241029,174700,65893968,462,462,462,462,0
20241029,174600,65893968,462,462,462,462,0
20241029,174500,65893968,462,462,462,462,0
20241029,174400,65893968,462,462,462,462,0
20241029,174300,65893968,462,462,462,462,0
20241029,174200,65893968,462,462,462,462,0
20241029,174100,65893968,462,462,462,462,0
20241029,174000,65893968,462,462,462,462,0
20241029,173900,65893968,462,462,462,462,0
20241029,173800,65893968,462,462,462,462,0
20241029,173700,65893968,462,462,462,462,0
20241029,173600,65893968,462,462,462,462,0
20241029,173500,65893968,462,462,462,462,0
20241029,173400,65893968,462,462,462,462,0
20241029,173300,65893968,462,462,462,462,5816
20241029,173200,65893968,462,462,462,462,0
20241029,173100,65893968,462,462,462,462,0
20241029,173000,65893968,462,462,462,462,0
20241029,172900,65893968,462,462,462,462,0
20241029,172800,65893968,462,462,462,462,0
20241029,172700,65893968,462,462,462,462,0
20241029,172600,65893968,462,462,462,462,0
20241029,172500,65893968,462,462,462,462,0
20241029,172400,65893968,462,462,462,462,0
20241029,172300,65893968,462,462,462,462,0
20241029,172200,65893968,462,462,462,462,0
20241029,172100,65893968,462,462,462,462,0
20241029,172000,65893968,462,462,462,462,0
20241029,171900,65893968,462,462,462,462,0
20241029,171800,65893968,462,462,462,462,0
20241029,171700,65893968,462,462,462,462,0
20241029,171600,65893968,462,462,462,462,0
20241029,171500,65893968,462,462,462,462,0
20241029,171400,65893968,462,462,462,462,0
20241029,171300,65893968,462,462,462,462,0
20241029,171200,65893968,462,462,462,462,0
20241029,171100,65893968,462,462,462,462,0
20241029,171000,65893968,462,462,462,462,0
20241029,170900,65893968,462,462,462,462,0
20241029,170800,65893968,462,462,462,462,0
20241029,170700,65893968,462,462,462,462,0
20241029,170600,65893968,462,462,462,462,0
20241029,170500,65893968,462,462,462,462,0
20241029,170400,65893968,462,462,462,462,0
20241029,170300,65893968,462,462,462,462,5816
20241029,170200,65893968,462,462,462,462,0
20241029,170100,65893968,462,462,462,462,0
20241029,170000,65893968,462,462,462,462,0
20241029,165900,65893968,462,462,462,462,0
20241029,165800,65893968,462,462,462,462,0
20241029,165700,65893968,462,462,462,462,0
20241029,165600,65893968,462,462,462,462,0
20241029,165500,65893968,462,462,462,462,0
20241029,165400,65893968,462,462,462,462,0
20241029,165300,65893968,462,462,462,462,0
20241029,165200,65893968,462,462,462,462,0
20241029,165100,65893968,462,462,462,462,0
20241029,165000,65893968,462,462,462,462,0
20241029,164900,65893968,462,462,462,462,0
20241029,164800,65893968,462,462,462,462,0
20241029,164700,65893968,462,462,462,462,0
20241029,164600,65893968,462,462,462,462,0
20241029,164500,65893968,462,462,462,462,0
20241029,164400,65893968,462,462,462,462,0
20241029,164300,65893968,462,462,462,462,0
20241029,164200,65893968,462,462,462,462,0
20241029,164100,65893968,462,462,462,462,0
20241029,164000,65893968,462,462,462,462,0
20241029,163900,65893968,462,462,462,462,0
20241029,163800,65893968,462,462,462,462,0
20241029,163700,65893968,462,462,462,462,0
20241029,163600,65893968,462,462,462,462,0
20241029,163500,65893968,462,462,462,462,0
20241029,163400,65893968,462,462,462,462,0
20241029,163300,65893968,462,462,462,462,5816
20241029,163200,65893968,462,462,462,462,0
20241029,163100,65893968,462,462,462,462,0
20241029,163000,65893968,462,462,462,462,0
20241029,162900,65893968,462,462,462,462,0
20241029,162800,65893968,462,462,462,462,0
20241029,162700,65893968,462,462,462,462,0
20241029,162600,65893968,462,462,462,462,0
20241029,162500,65893968,462,462,462,462,0
20241029,162400,65893968,462,462,462,462,0
20241029,162300,65893968,462,462,462,462,0
20241029,162200,65893968,462,462,462,462,0
20241029,162100,65893968,462,462,462,462,0
20241029,162000,65893968,462,462,462,462,0
20241029,161900,65893968,462,462,462,462,0
20241029,161800,65893968,462,462,462,462,0
20241029,161700,65893968,462,462,462,462,0
20241029,161600,65893968,462,462,462,462,0
20241029,161500,65893968,462,462,462,462,0
20241029,161400,65893968,462,462,462,462,0
20241029,161300,65893968,462,462,462,462,0
20241029,161200,65893968,462,462,462,462,0
20241029,161100,65893968,462,462,462,462,0
20241029,161000,65893968,462,462,462,462,0
20241029,160900,65893968,462,462,462,462,0
20241029,160800,65893968,462,462,462,462,0
20241029,160700,65893968,462,462,462,462,0
20241029,160600,65893968,462,462,462,462,0
20241029,160500,65893968,462,462,462,462,0
20241029,160400,65893968,462,462,462,462,0
20241029,160300,65893968,462,462,462,462,5816
20241029,160200,65893968,462,462,462,462,0
20241029,160100,65893968,462,462,462,462,0
20241029,160000,65893968,462,462,462,462,0
20241029,155900,65893968,462,462,462,462,0
20241029,155800,65893968,462,462,462,462,0
20241029,155700,65893968,462,462,462,462,0
20241029,155600,65893968,462,462,462,462,0
20241029,155500,65893968,462,462,462,462,0
20241029,155400,65893968,462,462,462,462,0
20241029,155300,65893968,462,462,462,462,0
20241029,155200,65893968,462,462,462,462,0
20241029,155100,65893968,462,462,462,462,0
20241029,155000,65893968,462,462,462,462,0
20241029,154900,65893968,462,462,462,462,0
20241029,154800,65893968,462,462,462,462,0
20241029,154700,65893968,462,462,462,462,0
20241029,154600,65893968,462,462,462,462,0
20241029,154500,65893968,462,462,462,462,0
20241029,154400,65893968,462,462,462,462,0
20241029,154300,65893968,462,462,462,462,0
20241029,154200,65893968,462,462,462,462,0
20241029,154100,65893968,462,462,462,462,0
20241029,154000,65893968,462,462,462,462,0
20241029,153900,65893968,462,462,462,462,0
20241029,153800,65893968,462,462,462,462,0
20241029,153700,65893968,462,462,462,462,0
20241029,153600,65893968,462,462,462,462,0
20241029,153500,65893968,462,462,462,462,0
20241029,153400,65893968,462,462,462,462,0
20241029,153300,65893968,462,462,462,462,5816
20241029,153200,65893968,462,462,462,462,0
20241029,153100,65893968,462,462,462,462,0
20241029,153000,65893968,462,462,462,462,5816
20241029,152900,63206976,466,466,466,466,0
20241029,152800,63206976,466,466,466,466,0
20241029,152700,63206976,466,466,466,466,0
20241029,152600,63206976,466,466,466,466,0
20241029,152500,63206976,466,466,466,466,0
20241029,152400,63206976,466,466,466,466,0
20241029,152300,63206976,466,466,466,466,0
20241029,152200,63206976,466,466,466,466,0
20241029,152100,63206976,466,466,466,466,0
20241029,152000,63206976,466,466,466,466,0
20241029,151900,63206976,466,463,466,462,6419
20241029,151800,60227836,463,464,465,463,5077
20241029,151700,57873035,463,465,466,463,2608
20241029,151600,56659706,463,463,463,463,2001
20241029,151500,55733243,463,465,465,463,6
20241029,151400,55730460,463,464,464,463,304
20241029,151300,55589405,464,464,464,464,0
20241029,151200,55589405,464,464,464,464,1
20241029,151100,55588941,462,462,462,462,0
20241029,151000,55588941,462,463,463,462,329
20241029,150900,55436843,464,464,464,464,0
20241029,150800,55436843,464,464,464,464,0
20241029,150700,55436843,464,464,464,464,0
20241029,150600,55436843,464,464,464,464,0
20241029,150500,55436843,464,464,464,464,0
20241029,150400,55436843,464,464,464,464,0
20241029,150300,55436843,464,464,464,464,0
20241029,150200,55436843,464,464,464,464,0
20241029,150100,55436843,464,464,464,464,1
20241029,150000,55436379,461,461,461,461,1
20241029,145900,55435918,462,462,462,462,0
20241029,145800,55435918,462,462,462,462,0
20241029,145700,55435918,462,462,462,462,12
20241029,145600,55430374,462,462,462,462,1
20241029,145500,55429912,464,464,464,464,0
20241029,145400,55429912,464,464,464,464,2
20241029,145300,55428984,462,462,462,462,0
20241029,145200,55428984,462,462,462,462,0
20241029,145100,55428984,462,463,463,462,226
20241029,145000,55324571,465,465,465,465,0
20241029,144900,55324571,465,465,465,465,1000
20241029,144800,54859571,465,465,465,465,0
20241029,144700,54859571,465,465,465,465,1
20241029,144600,54859106,465,465,465,465,0
20241029,144500,54859106,465,465,465,465,0
20241029,144400,54859106,465,465,465,465,0
20241029,144300,54859106,465,465,465,465,0
20241029,144200,54859106,465,465,465,465,0
20241029,144100,54859106,465,465,465,465,0
20241029,144000,54859106,465,464,465,464,500
20241029,143900,54626809,464,464,464,464,0
20241029,143800,54626809,464,464,464,464,0
20241029,143700,54626809,464,464,464,464,0
20241029,143600,54626809,464,464,464,464,0
20241029,143500,54626809,464,464,464,464,0
20241029,143400,54626809,464,464,464,464,0
20241029,143300,54626809,464,464,464,464,0
20241029,143200,54626809,464,464,464,464,1
20241029,143100,54626345,461,462,465,461,5026
20241029,143000,52308029,465,464,465,462,708
20241029,142900,51980222,464,464,464,464,0
20241029,142800,51980222,464,464,464,464,0
20241029,142700,51980222,464,464,464,464,0
20241029,142600,51980222,464,464,464,464,51
20241029,142500,51956558,465,465,465,465,0
20241029,142400,51956558,465,465,465,465,329
20241029,142300,51803573,465,465,465,465,0
20241029,142200,51803573,465,465,465,465,1
20241029,142100,51803108,463,464,464,463,2
20241029,142000,51802181,465,465,465,463,10
20241029,141900,51797537,464,464,464,464,180
20241029,141800,51714017,464,463,464,463,116
20241029,141700,51660199,465,465,465,465,22
20241029,141600,51649969,463,465,465,463,478
20241029,141500,51427701,461,463,463,461,593
20241029,141400,51153145,463,463,463,463,14
20241029,141300,51146663,465,465,465,465,0
20241029,141200,51146663,465,465,465,465,367
20241029,141100,50976008,463,463,463,463,0
20241029,141000,50976008,463,463,463,463,1
20241029,140900,50975545,463,464,465,463,122
20241029,140800,50918919,464,464,464,464,0
20241029,140700,50918919,464,464,464,464,0
20241029,140600,50918919,464,464,464,464,901
20241029,140500,50500855,463,463,464,463,2235
20241029,140400,49465914,459,459,459,459,1
20241029,140300,49465455,459,459,459,459,1
20241029,140200,49464996,459,463,464,459,39067
20241029,140100,31462175,463,464,464,463,4
20241029,140000,31460320,463,463,463,463,0
20241029,135900,31460320,463,463,464,463,3
20241029,135800,31458930,463,463,463,463,1
20241029,135700,31458467,463,465,465,463,151
20241029,135600,31388402,468,468,468,468,1
20241029,135500,31387934,464,466,466,464,5
20241029,135400,31385607,464,468,468,464,46
20241029,135300,31364216,460,460,460,460,0
20241029,135200,31364216,460,460,460,460,0
20241029,135100,31364216,460,460,460,460,0
20241029,135000,31364216,460,470,470,460,20618
20241029,134900,21779137,469,470,470,469,2
20241029,134800,21778198,468,469,469,468,55
20241029,134700,21752404,469,473,473,469,12941
20241029,134600,15666413,473,473,473,473,0
20241029,134500,15666413,473,474,474,473,9
20241029,134400,15662148,474,474,474,474,0
20241029,134300,15662148,474,474,474,474,2
20241029,134200,15661200,475,475,475,475,0
20241029,134100,15661200,475,475,475,475,0
20241029,134000,15661200,475,475,475,475,0
20241029,133900,15661200,475,475,475,475,0
20241029,133800,15661200,475,475,475,475,0
20241029,133700,15661200,475,475,475,475,0
20241029,133600,15661200,475,475,475,475,0
20241029,133500,15661200,475,475,475,475,0
20241029,133400,15661200,475,475,475,475,0
20241029,133300,15661200,475,475,475,475,0
20241029,133200,15661200,475,475,475,475,0
20241029,133100,15661200,475,475,475,475,0
20241029,133000,15661200,475,475,475,475,0
20241029,132900,15661200,475,475,475,475,0
20241029,132800,15661200,475,475,475,475,0
20241029,132700,15661200,475,475,475,475,0
20241029,132600,15661200,475,475,475,475,0
20241029,132500,15661200,475,475,475,475,0
20241029,132400,15661200,475,475,475,475,0
20241029,132300,15661200,475,475,475,475,0
20241029,132200,15661200,475,475,475,475,0
20241029,132100,15661200,475,475,475,475,0
20241029,132000,15661200,475,475,475,475,0
20241029,131900,15661200,475,475,475,475,0
20241029,131800,15661200,475,475,475,475,0
20241029,131700,15661200,475,475,475,475,0
20241029,131600,15661200,475,475,475,475,0
20241029,131500,15661200,475,475,475,475,0
20241029,131400,15661200,475,475,475,475,0
20241029,131300,15661200,475,475,475,475,0
20241029,131200,15661200,475,475,475,475,0
20241029,131100,15661200,475,475,475,475,0
20241029,131000,15661200,475,475,475,475,0
20241029,130900,15661200,475,475,475,475,1
20241029,130800,15660725,474,474,474,474,373
20241029,130700,15483923,475,475,475,475,0
20241029,130600,15483923,475,475,475,475,0
20241029,130500,15483923,475,475,475,475,0
20241029,130400,15483923,475,475,475,475,0
20241029,130300,15483923,475,475,475,475,0
20241029,130200,15483923,475,475,475,475,0
20241029,130100,15483923,475,475,475,475,0
20241029,130000,15483923,475,475,475,475,0
20241029,125900,15483923,475,475,475,475,0
20241029,125800,15483923,475,475,475,475,0
20241029,125700,15483923,475,475,475,475,0
20241029,125600,15483923,475,475,475,475,0
20241029,125500,15483923,475,475,475,475,0
20241029,125400,15483923,475,475,475,475,0
20241029,125300,15483923,475,475,475,475,0
20241029,125200,15483923,475,475,475,475,0
20241029,125100,15483923,475,475,475,475,0
20241029,125000,15483923,475,475,475,475,0
20241029,124900,15483923,475,475,475,475,0
20241029,124800,15483923,475,475,475,475,0
20241029,124700,15483923,475,475,475,475,0
20241029,124600,15483923,475,475,475,475,0
20241029,124500,15483923,475,475,475,475,0
20241029,124400,15483923,475,475,475,475,0
20241029,124300,15483923,475,475,475,475,0
20241029,124200,15483923,475,475,475,475,0
20241029,124100,15483923,475,475,475,475,0
20241029,124000,15483923,475,475,475,475,0
20241029,123900,15483923,475,475,475,475,0
20241029,123800,15483923,475,475,475,475,0
20241029,123700,15483923,475,475,475,475,0
20241029,123600,15483923,475,475,475,475,0
20241029,123500,15483923,475,475,475,475,0
20241029,123400,15483923,475,475,475,475,0
20241029,123300,15483923,475,475,475,475,0
20241029,123200,15483923,475,475,475,475,0
20241029,123100,15483923,475,475,475,475,0
20241029,123000,15483923,475,475,475,475,0
20241029,122900,15483923,475,475,475,475,0
20241029,122800,15483923,475,475,475,475,0
20241029,122700,15483923,475,475,475,475,0
20241029,122600,15483923,475,475,475,475,0
20241029,122500,15483923,475,475,475,475,0
20241029,122400,15483923,475,475,475,475,0
20241029,122300,15483923,475,475,475,475,0
20241029,122200,15483923,475,475,475,475,0
20241029,122100,15483923,475,475,475,475,0
20241029,122000,15483923,475,475,475,475,0
20241029,121900,15483923,475,475,475,475,0
20241029,121800,15483923,475,475,475,475,0
20241029,121700,15483923,475,475,475,475,0
20241029,121600,15483923,475,475,475,475,0
20241029,121500,15483923,475,475,475,475,0
20241029,121400,15483923,475,475,475,475,0
20241029,121300,15483923,475,475,475,475,1
20241029,121200,15483448,471,473,473,471,166
20241029,121100,15405179,477,477,477,477,0
20241029,121000,15405179,477,477,477,477,0
20241029,120900,15405179,477,477,477,477,0
20241029,120800,15405179,477,477,477,477,0
20241029,120700,15405179,477,477,477,477,0
20241029,120600,15405179,477,477,477,477,0
20241029,120500,15405179,477,477,477,477,0
20241029,120400,15405179,477,477,477,477,0
20241029,120300,15405179,477,477,477,477,1
20241029,120200,15404702,472,474,474,472,100
20241029,120100,15357447,478,478,478,478,0
20241029,120000,15357447,478,478,478,478,0
20241029,115900,15357447,478,478,478,478,0
20241029,115800,15357447,478,478,478,478,0
20241029,115700,15357447,478,478,478,478,0
20241029,115600,15357447,478,478,478,478,0
20241029,115500,15357447,478,478,478,478,0
20241029,115400,15357447,478,478,478,478,0
20241029,115300,15357447,478,478,478,478,1
20241029,115200,15356969,478,478,478,478,1
20241029,115100,15356491,478,478,478,478,1
20241029,115000,15356013,475,475,475,475,3000
20241029,114900,13931013,477,477,477,477,0
20241029,114800,13931013,477,477,477,477,0
20241029,114700,13931013,477,477,477,477,0
20241029,114600,13931013,477,477,477,477,0
20241029,114500,13931013,477,477,477,477,0
20241029,114400,13931013,477,477,477,477,0
20241029,114300,13931013,477,477,477,477,0
20241029,114200,13931013,477,477,477,477,0
20241029,114100,13931013,477,477,477,477,0
20241029,114000,13931013,477,477,477,477,0
20241029,113900,13931013,477,477,477,477,0
20241029,113800,13931013,477,477,477,477,10
20241029,113700,13926243,478,478,478,478,0
20241029,113600,13926243,478,478,478,478,0
20241029,113500,13926243,478,478,478,478,0
20241029,113400,13926243,478,477,478,477,6
20241029,113300,13923380,478,478,478,478,1
20241029,113200,13922902,478,478,478,478,0
20241029,113100,13922902,478,478,478,477,3
20241029,113000,13921469,477,477,477,477,1385
20241029,112900,13260824,477,477,477,477,0
20241029,112800,13260824,477,477,477,477,0
20241029,112700,13260824,477,477,477,477,0
20241029,112600,13260824,477,477,477,477,0
20241029,112500,13260824,477,477,477,477,836
20241029,112400,12862052,478,478,478,478,0
20241029,112300,12862052,478,478,478,478,0
20241029,112200,12862052,478,478,478,478,0
20241029,112100,12862052,478,478,478,478,0
20241029,112000,12862052,478,478,478,478,0
20241029,111900,12862052,478,478,478,478,0
20241029,111800,12862052,478,478,478,478,0
20241029,111700,12862052,478,478,478,478,0
20241029,111600,12862052,478,478,478,478,0
20241029,111500,12862052,478,478,478,478,0
20241029,111400,12862052,478,478,478,478,0
20241029,111300,12862052,478,478,478,478,0
20241029,111200,12862052,478,478,478,478,0
20241029,111100,12862052,478,478,478,478,0
20241029,111000,12862052,478,478,478,478,0
20241029,110900,12862052,478,478,478,478,1
20241029,110800,12861574,478,478,478,478,0
20241029,110700,12861574,478,478,478,478,0
20241029,110600,12861574,478,478,478,478,0
20241029,110500,12861574,478,478,478,478,0
20241029,110400,12861574,478,478,478,478,0
20241029,110300,12861574,478,478,478,478,0
20241029,110200,12861574,478,478,478,478,0
20241029,110100,12861574,478,478,478,478,0
20241029,110000,12861574,478,478,478,478,0
20241029,105900,12861574,478,478,478,478,0
20241029,105800,12861574,478,478,478,478,0
20241029,105700,12861574,478,478,478,478,0
20241029,105600,12861574,478,478,478,478,0
20241029,105500,12861574,478,478,478,478,0
20241029,105400,12861574,478,478,478,478,0
20241029,105300,12861574,478,478,478,478,0
20241029,105200,12861574,478,478,478,478,0
20241029,105100,12861574,478,478,478,478,0
20241029,105000,12861574,478,478,478,478,0
20241029,104900,12861574,478,478,478,478,0
20241029,104800,12861574,478,478,478,478,0
20241029,104700,12861574,478,478,478,478,0
20241029,104600,12861574,478,478,478,478,0
20241029,104500,12861574,478,478,478,478,0
20241029,104400,12861574,478,478,478,478,0
20241029,104300,12861574,478,478,478,478,0
20241029,104200,12861574,478,478,478,478,0
20241029,104100,12861574,478,478,478,478,0
20241029,104000,12861574,478,478,478,478,1
20241029,103900,12861096,478,478,478,478,0
20241029,103800,12861096,478,478,478,478,1
20241029,103700,12860618,478,477,478,477,77
20241029,103600,12823887,477,477,477,477,0
20241029,103500,12823887,477,477,477,477,0
20241029,103400,12823887,477,477,477,477,0
20241029,103300,12823887,477,477,477,477,0
20241029,103200,12823887,477,477,477,477,0
20241029,103100,12823887,477,477,477,477,0
20241029,103000,12823887,477,477,477,477,0
20241029,102900,12823887,477,477,477,477,0
20241029,102800,12823887,477,477,477,477,0
20241029,102700,12823887,477,477,477,477,0
20241029,102600,12823887,477,477,477,477,0
20241029,102500,12823887,477,477,477,477,0
20241029,102400,12823887,477,477,477,477,0
20241029,102300,12823887,477,477,477,477,0
20241029,102200,12823887,477,475,477,472,240
20241029,102100,12710441,478,478,478,478,0
20241029,102000,12710441,478,478,478,478,0
20241029,101900,12710441,478,478,478,478,0
20241029,101800,12710441,478,478,478,478,0
20241029,101700,12710441,478,478,478,478,0
20241029,101600,12710441,478,478,478,478,0
20241029,101500,12710441,478,478,478,478,0
20241029,101400,12710441,478,478,478,478,0
20241029,101300,12710441,478,478,478,478,0
20241029,101200,12710441,478,478,478,478,0
20241029,101100,12710441,478,478,478,478,0
20241029,101000,12710441,478,478,478,478,0
20241029,100900,12710441,478,478,478,478,0
20241029,100800,12710441,478,478,478,478,0
20241029,100700,12710441,478,478,478,478,0
20241029,100600,12710441,478,478,478,478,0
20241029,100500,12710441,478,478,478,478,0
20241029,100400,12710441,478,478,478,478,0
20241029,100300,12710441,478,478,478,478,0
20241029,100200,12710441,478,478,478,478,0
20241029,100100,12710441,478,478,478,478,0
20241029,100000,12710441,478,478,478,478,0
20241029,095900,12710441,478,478,478,478,0
20241029,095800,12710441,478,478,478,478,0
20241029,095700,12710441,478,478,478,478,0
20241029,095600,12710441,478,478,478,478,0
20241029,095500,12710441,478,478,478,478,0
20241029,095400,12710441,478,478,478,478,0
20241029,095300,12710441,478,476,478,476,3
20241029,095200,12709010,475,477,477,473,4505
20241029,095100,10578131,476,477,478,476,16
20241029,095000,10570500,478,478,478,478,0
20241029,094900,10570500,478,478,478,478,0
20241029,094800,10570500,478,478,478,478,0
20241029,094700,10570500,478,478,478,478,0
20241029,094600,10570500,478,478,478,478,0
20241029,094500,10570500,478,478,478,478,0
20241029,094400,10570500,478,478,478,478,0
20241029,094300,10570500,478,478,478,478,0
20241029,094200,10570500,478,478,478,478,0
20241029,094100,10570500,478,478,478,478,0
20241029,094000,10570500,478,478,478,478,1
20241029,093900,10570022,477,478,479,477,3
20241029,093800,10568588,478,476,478,476,3
20241029,093700,10567157,474,478,478,470,15558
20241029,093600,3208393,479,479,479,479,0
20241029,093500,3208393,479,479,479,479,1
20241029,093400,3207914,479,479,479,479,0
20241029,093300,3207914,479,479,479,479,0
20241029,093200,3207914,479,479,479,479,0
20241029,093100,3207914,479,479,479,479,11
20241029,093000,3202645,479,479,479,479,0
20241029,092900,3202645,479,479,479,479,1
20241029,092800,3202166,478,479,479,476,4471
20241029,092700,1069498,480,479,480,479,555
20241029,092600,803650,479,479,479,478,3
20241029,092500,802214,478,478,479,478,4
20241029,092400,800301,478,478,479,478,536
20241029,092300,544091,478,478,478,478,0
20241029,092200,544091,478,478,478,478,0
20241029,092100,544091,478,478,478,478,0
20241029,092000,544091,478,478,478,478,0
20241029,091900,544091,478,478,478,478,0
20241029,091800,544091,478,478,478,478,0
20241029,091700,544091,478,478,478,478,0
20241029,091600,544091,478,478,478,478,0
20241029,091500,544091,478,478,478,478,0
20241029,091400,544091,478,478,478,478,0
20241029,091300,544091,478,478,478,478,1
20241029,091200,543613,476,476,476,476,170
20241029,091100,462693,478,478,478,478,0
20241029,091000,462693,478,478,478,478,0
20241029,090900,462693,478,478,478,478,0
20241029,090800,462693,478,478,478,478,0
20241029,090700,462693,478,478,478,478,0
20241029,090600,462693,478,478,478,478,1
20241029,090500,462215,478,478,478,478,0
20241029,090400,462215,478,478,478,478,0
20241029,090300,462215,478,478,478,478,1
20241029,090200,461737,478,478,478,478,1
20241029,090100,461259,476,478,478,476,2
20241029,090000,460305,477,477,477,477,965