KissMeData/037760/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192400,4152284,1569,1569,1569,1569,141
20241030,192300,4152284,1569,1569,1569,1569,0
20241030,192200,4152284,1569,1569,1569,1569,0
20241030,192100,4152284,1569,1569,1569,1569,0
20241030,192000,4152284,1569,1569,1569,1569,0
20241030,191900,4152284,1569,1569,1569,1569,0
20241030,191800,4152284,1569,1569,1569,1569,0
20241030,191700,4152284,1569,1569,1569,1569,0
20241030,191600,4152284,1569,1569,1569,1569,0
20241030,191500,4152284,1569,1569,1569,1569,0
20241030,191400,4152284,1569,1569,1569,1569,0
20241030,191300,4152284,1569,1569,1569,1569,0
20241030,191200,4152284,1569,1569,1569,1569,0
20241030,191100,4152284,1569,1569,1569,1569,0
20241030,191000,4152284,1569,1569,1569,1569,0
20241030,190900,4152284,1569,1569,1569,1569,0
20241030,190800,4152284,1569,1569,1569,1569,0
20241030,190700,4152284,1569,1569,1569,1569,0
20241030,190600,4152284,1569,1569,1569,1569,0
20241030,190500,4152284,1569,1569,1569,1569,0
20241030,190400,4152284,1569,1569,1569,1569,0
20241030,190300,4152284,1569,1569,1569,1569,0
20241030,190200,4152284,1569,1569,1569,1569,0
20241030,190100,4152284,1569,1569,1569,1569,0
20241030,190000,4152284,1569,1569,1569,1569,0
20241030,185900,4152284,1569,1569,1569,1569,0
20241030,185800,4152284,1569,1569,1569,1569,0
20241030,185700,4152284,1569,1569,1569,1569,0
20241030,185600,4152284,1569,1569,1569,1569,0
20241030,185500,4152284,1569,1569,1569,1569,0
20241030,185400,4152284,1569,1569,1569,1569,141
20241030,185300,4152284,1569,1569,1569,1569,0
20241030,185200,4152284,1569,1569,1569,1569,0
20241030,185100,4152284,1569,1569,1569,1569,0
20241030,185000,4152284,1569,1569,1569,1569,0
20241030,184900,4152284,1569,1569,1569,1569,0
20241030,184800,4152284,1569,1569,1569,1569,0
20241030,184700,4152284,1569,1569,1569,1569,0
20241030,184600,4152284,1569,1569,1569,1569,0
20241030,184500,4152284,1569,1569,1569,1569,0
20241030,184400,4152284,1569,1569,1569,1569,0
20241030,184300,4152284,1569,1569,1569,1569,0
20241030,184200,4152284,1569,1569,1569,1569,0
20241030,184100,4152284,1569,1569,1569,1569,0
20241030,184000,4152284,1569,1569,1569,1569,0
20241030,183900,4152284,1569,1569,1569,1569,0
20241030,183800,4152284,1569,1569,1569,1569,0
20241030,183700,4152284,1569,1569,1569,1569,0
20241030,183600,4152284,1569,1569,1569,1569,0
20241030,183500,4152284,1569,1569,1569,1569,0
20241030,183400,4152284,1569,1569,1569,1569,0
20241030,183300,4152284,1569,1569,1569,1569,0
20241030,183200,4152284,1569,1569,1569,1569,0
20241030,183100,4152284,1569,1569,1569,1569,0
20241030,183000,4152284,1569,1569,1569,1569,0
20241030,182900,4152284,1569,1569,1569,1569,0
20241030,182800,4152284,1569,1569,1569,1569,0
20241030,182700,4152284,1569,1569,1569,1569,0
20241030,182600,4152284,1569,1569,1569,1569,0
20241030,182500,4152284,1569,1569,1569,1569,0
20241030,182400,4152284,1569,1569,1569,1569,141
20241030,182300,4152284,1569,1569,1569,1569,0
20241030,182200,4152284,1569,1569,1569,1569,0
20241030,182100,4152284,1569,1569,1569,1569,0
20241030,182000,4152284,1569,1569,1569,1569,0
20241030,181900,4152284,1569,1569,1569,1569,0
20241030,181800,4152284,1569,1569,1569,1569,0
20241030,181700,4152284,1569,1569,1569,1569,0
20241030,181600,4152284,1569,1569,1569,1569,0
20241030,181500,4152284,1569,1569,1569,1569,0
20241030,181400,4152284,1569,1569,1569,1569,0
20241030,181300,4152284,1569,1569,1569,1569,0
20241030,181200,4152284,1569,1569,1569,1569,0
20241030,181100,4152284,1569,1569,1569,1569,0
20241030,181000,4152284,1569,1569,1569,1569,0
20241030,180900,4152284,1569,1569,1569,1569,0
20241030,180800,4152284,1569,1569,1569,1569,0
20241030,180700,4152284,1569,1569,1569,1569,0
20241030,180600,4152284,1569,1569,1569,1569,0
20241030,180500,4152284,1569,1569,1569,1569,0
20241030,180400,4152284,1569,1569,1569,1569,0
20241030,180300,4152284,1569,1569,1569,1569,0
20241030,180200,4152284,1569,1569,1569,1569,0
20241030,180100,4152284,1569,1569,1569,1569,0
20241030,180000,4152284,1569,1569,1569,1569,0
20241030,175900,4152284,1569,1569,1569,1569,0
20241030,175800,4152284,1569,1569,1569,1569,0
20241030,175700,4152284,1569,1569,1569,1569,0
20241030,175600,4152284,1569,1569,1569,1569,0
20241030,175500,4152284,1569,1569,1569,1569,0
20241030,175400,4152284,1569,1569,1569,1569,141
20241030,175300,4152284,1569,1569,1569,1569,0
20241030,175200,4152284,1569,1569,1569,1569,0
20241030,175100,4152284,1569,1569,1569,1569,0
20241030,175000,4152284,1569,1569,1569,1569,0
20241030,174900,4152284,1569,1569,1569,1569,0
20241030,174800,4152284,1569,1569,1569,1569,0
20241030,174700,4152284,1569,1569,1569,1569,0
20241030,174600,4152284,1569,1569,1569,1569,0
20241030,174500,4152284,1569,1569,1569,1569,0
20241030,174400,4152284,1569,1569,1569,1569,0
20241030,174300,4152284,1569,1569,1569,1569,0
20241030,174200,4152284,1569,1569,1569,1569,0
20241030,174100,4152284,1569,1569,1569,1569,0
20241030,174000,4152284,1569,1569,1569,1569,0
20241030,173900,4152284,1569,1569,1569,1569,0
20241030,173800,4152284,1569,1569,1569,1569,0
20241030,173700,4152284,1569,1569,1569,1569,0
20241030,173600,4152284,1569,1569,1569,1569,0
20241030,173500,4152284,1569,1569,1569,1569,0
20241030,173400,4152284,1569,1569,1569,1569,0
20241030,173300,4152284,1569,1569,1569,1569,0
20241030,173200,4152284,1569,1569,1569,1569,0
20241030,173100,4152284,1569,1569,1569,1569,0
20241030,173000,4152284,1569,1569,1569,1569,0
20241030,172900,4152284,1569,1569,1569,1569,0
20241030,172800,4152284,1569,1569,1569,1569,0
20241030,172700,4152284,1569,1569,1569,1569,0
20241030,172600,4152284,1569,1569,1569,1569,0
20241030,172500,4152284,1569,1569,1569,1569,0
20241030,172400,4152284,1569,1569,1569,1569,141
20241030,172300,4152284,1569,1569,1569,1569,0
20241030,172200,4152284,1569,1569,1569,1569,0
20241030,172100,4152284,1569,1569,1569,1569,0
20241030,172000,4152284,1569,1569,1569,1569,0
20241030,171900,4152284,1569,1569,1569,1569,0
20241030,171800,4152284,1569,1569,1569,1569,0
20241030,171700,4152284,1569,1569,1569,1569,0
20241030,171600,4152284,1569,1569,1569,1569,0
20241030,171500,4152284,1569,1569,1569,1569,0
20241030,171400,4152284,1569,1569,1569,1569,0
20241030,171300,4152284,1569,1569,1569,1569,0
20241030,171200,4152284,1569,1569,1569,1569,0
20241030,171100,4152284,1569,1569,1569,1569,0
20241030,171000,4152284,1569,1569,1569,1569,0
20241030,170900,4152284,1569,1569,1569,1569,0
20241030,170800,4152284,1569,1569,1569,1569,0
20241030,170700,4152284,1569,1569,1569,1569,0
20241030,170600,4152284,1569,1569,1569,1569,0
20241030,170500,4152284,1569,1569,1569,1569,0
20241030,170400,4152284,1569,1569,1569,1569,0
20241030,170300,4152284,1569,1569,1569,1569,0
20241030,170200,4152284,1569,1569,1569,1569,0
20241030,170100,4152284,1569,1569,1569,1569,0
20241030,170000,4152284,1569,1569,1569,1569,0
20241030,165900,4152284,1569,1569,1569,1569,0
20241030,165800,4152284,1569,1569,1569,1569,0
20241030,165700,4152284,1569,1569,1569,1569,0
20241030,165600,4152284,1569,1569,1569,1569,0
20241030,165500,4152284,1569,1569,1569,1569,0
20241030,165400,4152284,1569,1569,1569,1569,141
20241030,165300,4152284,1569,1569,1569,1569,0
20241030,165200,4152284,1569,1569,1569,1569,0
20241030,165100,4152284,1569,1569,1569,1569,0
20241030,165000,4152284,1569,1569,1569,1569,0
20241030,164900,4152284,1569,1569,1569,1569,0
20241030,164800,4152284,1569,1569,1569,1569,0
20241030,164700,4152284,1569,1569,1569,1569,0
20241030,164600,4152284,1569,1569,1569,1569,0
20241030,164500,4152284,1569,1569,1569,1569,0
20241030,164400,4152284,1569,1569,1569,1569,0
20241030,164300,4152284,1569,1569,1569,1569,0
20241030,164200,4152284,1569,1569,1569,1569,0
20241030,164100,4152284,1569,1569,1569,1569,0
20241030,164000,4152284,1569,1569,1569,1569,0
20241030,163900,4152284,1569,1569,1569,1569,0
20241030,163800,4152284,1569,1569,1569,1569,0
20241030,163700,4152284,1569,1569,1569,1569,0
20241030,163600,4152284,1569,1569,1569,1569,0
20241030,163500,4152284,1569,1569,1569,1569,0
20241030,163400,4152284,1569,1569,1569,1569,0
20241030,163300,4152284,1569,1569,1569,1569,0
20241030,163200,4152284,1569,1569,1569,1569,0
20241030,163100,4152284,1569,1569,1569,1569,0
20241030,163000,4152284,1569,1569,1569,1569,0
20241030,162900,4152284,1569,1569,1569,1569,0
20241030,162800,4152284,1569,1569,1569,1569,0
20241030,162700,4152284,1569,1569,1569,1569,0
20241030,162600,4152284,1569,1569,1569,1569,0
20241030,162500,4152284,1569,1569,1569,1569,0
20241030,162400,4152284,1569,1569,1569,1569,141
20241030,162300,4152284,1569,1569,1569,1569,0
20241030,162200,4152284,1569,1569,1569,1569,0
20241030,162100,4152284,1569,1569,1569,1569,0
20241030,162000,4152284,1569,1569,1569,1569,0
20241030,161900,4152284,1569,1569,1569,1569,0
20241030,161800,4152284,1569,1569,1569,1569,0
20241030,161700,4152284,1569,1569,1569,1569,0
20241030,161600,4152284,1569,1569,1569,1569,0
20241030,161500,4152284,1569,1569,1569,1569,0
20241030,161400,4152284,1569,1569,1569,1569,0
20241030,161300,4152284,1569,1569,1569,1569,0
20241030,161200,4152284,1569,1569,1569,1569,0
20241030,161100,4152284,1569,1569,1569,1569,0
20241030,161000,4152284,1569,1569,1569,1569,0
20241030,160900,4152284,1569,1569,1569,1569,0
20241030,160800,4152284,1569,1569,1569,1569,0
20241030,160700,4152284,1569,1569,1569,1569,0
20241030,160600,4152284,1569,1569,1569,1569,0
20241030,160500,4152284,1569,1569,1569,1569,0
20241030,160400,4152284,1569,1569,1569,1569,0
20241030,160300,4152284,1569,1569,1569,1569,0
20241030,160200,4152284,1569,1569,1569,1569,0
20241030,160100,4152284,1569,1569,1569,1569,0
20241030,160000,4152284,1569,1569,1569,1569,0
20241030,155900,4152284,1569,1569,1569,1569,0
20241030,155800,4152284,1569,1569,1569,1569,0
20241030,155700,4152284,1569,1569,1569,1569,0
20241030,155600,4152284,1569,1569,1569,1569,0
20241030,155500,4152284,1569,1569,1569,1569,0
20241030,155400,4152284,1569,1569,1569,1569,141
20241030,155300,4152284,1569,1569,1569,1569,0
20241030,155200,4152284,1569,1569,1569,1569,0
20241030,155100,4152284,1569,1569,1569,1569,0
20241030,155000,4152284,1569,1569,1569,1569,0
20241030,154900,4152284,1569,1569,1569,1569,0
20241030,154800,4152284,1569,1569,1569,1569,0
20241030,154700,4152284,1569,1569,1569,1569,0
20241030,154600,4152284,1569,1569,1569,1569,0
20241030,154500,4152284,1569,1569,1569,1569,0
20241030,154400,4152284,1569,1569,1569,1569,0
20241030,154300,4152284,1569,1569,1569,1569,0
20241030,154200,4152284,1569,1569,1569,1569,0
20241030,154100,4152284,1569,1569,1569,1569,0
20241030,154000,4152284,1569,1569,1569,1569,0
20241030,153900,4152284,1569,1569,1569,1569,0
20241030,153800,4152284,1569,1569,1569,1569,0
20241030,153700,4152284,1569,1569,1569,1569,0
20241030,153600,4152284,1569,1569,1569,1569,0
20241030,153500,4152284,1569,1569,1569,1569,0
20241030,153400,4152284,1569,1569,1569,1569,0
20241030,153300,4152284,1569,1569,1569,1569,0
20241030,153200,4152284,1569,1569,1569,1569,0
20241030,153100,4152284,1569,1569,1569,1569,0
20241030,153000,4152284,1569,1569,1569,1569,141
20241030,152900,3931055,1569,1569,1569,1569,0
20241030,152800,3931055,1569,1569,1569,1569,0
20241030,152700,3931055,1569,1569,1569,1569,0
20241030,152600,3931055,1569,1569,1569,1569,0
20241030,152500,3931055,1569,1569,1569,1569,0
20241030,152400,3931055,1569,1569,1569,1569,0
20241030,152300,3931055,1569,1569,1569,1569,0
20241030,152200,3931055,1569,1569,1569,1569,0
20241030,152100,3931055,1569,1569,1569,1569,0
20241030,152000,3931055,1569,1569,1569,1569,0
20241030,151900,3931055,1569,1563,1569,1563,50
20241030,151800,3852819,1563,1563,1563,1563,1
20241030,151700,3851256,1563,1563,1563,1563,0
20241030,151600,3851256,1563,1563,1563,1563,0
20241030,151500,3851256,1563,1563,1563,1563,0
20241030,151400,3851256,1563,1563,1563,1563,0
20241030,151300,3851256,1563,1563,1563,1563,0
20241030,151200,3851256,1563,1563,1563,1563,1
20241030,151100,3849693,1552,1552,1552,1552,1
20241030,151000,3848141,1563,1563,1563,1563,0
20241030,150900,3848141,1563,1563,1563,1563,0
20241030,150800,3848141,1563,1563,1563,1563,0
20241030,150700,3848141,1563,1563,1563,1563,0
20241030,150600,3848141,1563,1563,1563,1563,0
20241030,150500,3848141,1563,1563,1563,1563,0
20241030,150400,3848141,1563,1563,1563,1563,1
20241030,150300,3846578,1563,1563,1563,1563,0
20241030,150200,3846578,1563,1563,1563,1563,0
20241030,150100,3846578,1563,1563,1563,1563,0
20241030,150000,3846578,1563,1563,1563,1563,0
20241030,145900,3846578,1563,1563,1563,1563,0
20241030,145800,3846578,1563,1563,1563,1563,0
20241030,145700,3846578,1563,1563,1563,1563,0
20241030,145600,3846578,1563,1563,1563,1563,0
20241030,145500,3846578,1563,1563,1563,1563,0
20241030,145400,3846578,1563,1563,1563,1563,0
20241030,145300,3846578,1563,1563,1563,1563,0
20241030,145200,3846578,1563,1563,1563,1563,0
20241030,145100,3846578,1563,1563,1563,1563,0
20241030,145000,3846578,1563,1563,1563,1563,0
20241030,144900,3846578,1563,1563,1563,1563,0
20241030,144800,3846578,1563,1563,1563,1563,0
20241030,144700,3846578,1563,1563,1563,1563,0
20241030,144600,3846578,1563,1563,1563,1563,0
20241030,144500,3846578,1563,1563,1563,1563,0
20241030,144400,3846578,1563,1563,1563,1563,1
20241030,144300,3845015,1562,1562,1562,1562,0
20241030,144200,3845015,1562,1562,1562,1562,0
20241030,144100,3845015,1562,1562,1562,1562,0
20241030,144000,3845015,1562,1562,1562,1562,0
20241030,143900,3845015,1562,1562,1562,1562,0
20241030,143800,3845015,1562,1562,1562,1562,0
20241030,143700,3845015,1562,1562,1562,1562,0
20241030,143600,3845015,1562,1562,1562,1562,0
20241030,143500,3845015,1562,1562,1562,1562,0
20241030,143400,3845015,1562,1562,1562,1562,0
20241030,143300,3845015,1562,1562,1562,1562,0
20241030,143200,3845015,1562,1562,1562,1562,0
20241030,143100,3845015,1562,1562,1562,1562,0
20241030,143000,3845015,1562,1562,1562,1562,0
20241030,142900,3845015,1562,1562,1562,1562,0
20241030,142800,3845015,1562,1562,1562,1562,0
20241030,142700,3845015,1562,1562,1562,1562,1
20241030,142600,3843453,1552,1553,1553,1552,739
20241030,142500,2696509,1553,1553,1553,1553,0
20241030,142400,2696509,1553,1553,1553,1553,0
20241030,142300,2696509,1553,1553,1553,1553,4
20241030,142200,2690297,1554,1558,1558,1554,87
20241030,142100,2555013,1558,1558,1558,1558,10
20241030,142000,2539433,1570,1570,1570,1570,0
20241030,141900,2539433,1570,1570,1570,1570,0
20241030,141800,2539433,1570,1570,1570,1570,0
20241030,141700,2539433,1570,1570,1570,1570,0
20241030,141600,2539433,1570,1570,1570,1570,0
20241030,141500,2539433,1570,1570,1570,1570,0
20241030,141400,2539433,1570,1570,1570,1570,0
20241030,141300,2539433,1570,1570,1570,1570,0
20241030,141200,2539433,1570,1570,1570,1570,0
20241030,141100,2539433,1570,1570,1570,1570,0
20241030,141000,2539433,1570,1570,1570,1570,0
20241030,140900,2539433,1570,1570,1570,1570,0
20241030,140800,2539433,1570,1566,1570,1566,50
20241030,140700,2461012,1566,1566,1566,1566,0
20241030,140600,2461012,1566,1566,1566,1566,0
20241030,140500,2461012,1566,1566,1566,1566,0
20241030,140400,2461012,1566,1566,1566,1566,0
20241030,140300,2461012,1566,1566,1566,1566,0
20241030,140200,2461012,1566,1566,1566,1566,0
20241030,140100,2461012,1566,1566,1566,1566,0
20241030,140000,2461012,1566,1566,1566,1566,0
20241030,135900,2461012,1566,1566,1566,1566,0
20241030,135800,2461012,1566,1566,1566,1566,0
20241030,135700,2461012,1566,1566,1566,1566,0
20241030,135600,2461012,1566,1566,1566,1566,0
20241030,135500,2461012,1566,1566,1566,1566,0
20241030,135400,2461012,1566,1566,1566,1566,0
20241030,135300,2461012,1566,1566,1566,1566,0
20241030,135200,2461012,1566,1566,1566,1566,0
20241030,135100,2461012,1566,1566,1566,1566,0
20241030,135000,2461012,1566,1566,1566,1566,0
20241030,134900,2461012,1566,1566,1566,1566,0
20241030,134800,2461012,1566,1566,1566,1566,0
20241030,134700,2461012,1566,1566,1566,1566,0
20241030,134600,2461012,1566,1566,1566,1566,0
20241030,134500,2461012,1566,1566,1566,1566,0
20241030,134400,2461012,1566,1565,1566,1565,5
20241030,134300,2453186,1563,1563,1563,1563,0
20241030,134200,2453186,1563,1563,1563,1563,0
20241030,134100,2453186,1563,1563,1563,1563,811
20241030,134000,1185593,1554,1562,1562,1554,674
20241030,133900,137871,1563,1563,1563,1563,0
20241030,133800,137871,1563,1563,1563,1563,0
20241030,133700,137871,1563,1563,1563,1563,0
20241030,133600,137871,1563,1563,1563,1563,0
20241030,133500,137871,1563,1563,1563,1563,0
20241030,133400,137871,1563,1563,1563,1563,0
20241030,133300,137871,1563,1563,1563,1563,0
20241030,133200,137871,1563,1563,1563,1563,0
20241030,133100,137871,1563,1563,1563,1563,4
20241030,133000,131619,1563,1563,1563,1563,0
20241030,132900,131619,1563,1563,1563,1563,0
20241030,132800,131619,1563,1563,1563,1563,0
20241030,132700,131619,1563,1563,1563,1563,0
20241030,132600,131619,1563,1563,1563,1563,0
20241030,132500,131619,1563,1563,1563,1563,0
20241030,132400,131619,1563,1563,1563,1563,0
20241030,132300,131619,1563,1563,1563,1563,0
20241030,132200,131619,1563,1563,1563,1563,0
20241030,132100,131619,1563,1563,1563,1563,0
20241030,132000,131619,1563,1563,1563,1563,0
20241030,131900,131619,1563,1563,1563,1563,0
20241030,131800,131619,1563,1563,1563,1563,0
20241030,131700,131619,1563,1563,1563,1563,0
20241030,131600,131619,1563,1563,1563,1563,0
20241030,131500,131619,1563,1563,1563,1563,0
20241030,131400,131619,1563,1563,1563,1563,0
20241030,131300,131619,1563,1563,1563,1563,0
20241030,131200,131619,1563,1563,1563,1563,0
20241030,131100,131619,1563,1563,1563,1563,0
20241030,131000,131619,1563,1563,1563,1563,0
20241030,130900,131619,1563,1563,1563,1563,0
20241030,130800,131619,1563,1563,1563,1563,0
20241030,130700,131619,1563,1563,1563,1563,0
20241030,130600,131619,1563,1563,1563,1563,0
20241030,130500,131619,1563,1563,1563,1563,0
20241030,130400,131619,1563,1563,1563,1563,0
20241030,130300,131619,1563,1563,1563,1563,0
20241030,130200,131619,1563,1563,1563,1563,0
20241030,130100,131619,1563,1563,1563,1563,0
20241030,130000,131619,1563,1563,1563,1563,0
20241030,125900,131619,1563,1563,1563,1563,0
20241030,125800,131619,1563,1563,1563,1563,0
20241030,125700,131619,1563,1563,1563,1563,0
20241030,125600,131619,1563,1563,1563,1563,0
20241030,125500,131619,1563,1563,1563,1563,0
20241030,125400,131619,1563,1563,1563,1563,0
20241030,125300,131619,1563,1563,1563,1563,0
20241030,125200,131619,1563,1563,1563,1563,0
20241030,125100,131619,1563,1563,1563,1563,0
20241030,125000,131619,1563,1563,1563,1563,0
20241030,124900,131619,1563,1563,1563,1563,0
20241030,124800,131619,1563,1563,1563,1563,0
20241030,124700,131619,1563,1563,1563,1563,0
20241030,124600,131619,1563,1563,1563,1563,0
20241030,124500,131619,1563,1563,1563,1563,0
20241030,124400,131619,1563,1563,1563,1563,0
20241030,124300,131619,1563,1563,1563,1563,0
20241030,124200,131619,1563,1563,1563,1563,0
20241030,124100,131619,1563,1563,1563,1563,0
20241030,124000,131619,1563,1563,1563,1563,0
20241030,123900,131619,1563,1563,1563,1563,0
20241030,123800,131619,1563,1563,1563,1563,0
20241030,123700,131619,1563,1563,1563,1563,0
20241030,123600,131619,1563,1563,1563,1563,0
20241030,123500,131619,1563,1563,1563,1563,0
20241030,123400,131619,1563,1563,1563,1563,0
20241030,123300,131619,1563,1563,1563,1563,0
20241030,123200,131619,1563,1563,1563,1563,0
20241030,123100,131619,1563,1563,1563,1563,0
20241030,123000,131619,1563,1563,1563,1563,0
20241030,122900,131619,1563,1563,1563,1563,0
20241030,122800,131619,1563,1563,1563,1563,0
20241030,122700,131619,1563,1563,1563,1563,0
20241030,122600,131619,1563,1563,1563,1563,0
20241030,122500,131619,1563,1563,1563,1563,0
20241030,122400,131619,1563,1563,1563,1563,0
20241030,122300,131619,1563,1563,1563,1563,0
20241030,122200,131619,1563,1563,1563,1563,0
20241030,122100,131619,1563,1563,1563,1563,0
20241030,122000,131619,1563,1563,1563,1563,0
20241030,121900,131619,1563,1563,1563,1563,0
20241030,121800,131619,1563,1563,1563,1563,0
20241030,121700,131619,1563,1563,1563,1563,0
20241030,121600,131619,1563,1563,1563,1563,0
20241030,121500,131619,1563,1563,1563,1563,0
20241030,121400,131619,1563,1563,1563,1563,0
20241030,121300,131619,1563,1563,1563,1563,0
20241030,121200,131619,1563,1563,1563,1563,0
20241030,121100,131619,1563,1563,1563,1563,0
20241030,121000,131619,1563,1563,1563,1563,0
20241030,120900,131619,1563,1563,1563,1563,0
20241030,120800,131619,1563,1563,1563,1563,0
20241030,120700,131619,1563,1563,1563,1563,0
20241030,120600,131619,1563,1563,1563,1563,0
20241030,120500,131619,1563,1563,1563,1563,0
20241030,120400,131619,1563,1563,1563,1563,0
20241030,120300,131619,1563,1563,1563,1563,0
20241030,120200,131619,1563,1563,1563,1563,0
20241030,120100,131619,1563,1563,1563,1563,0
20241030,120000,131619,1563,1563,1563,1563,0
20241030,115900,131619,1563,1563,1563,1563,0
20241030,115800,131619,1563,1563,1563,1563,0
20241030,115700,131619,1563,1563,1563,1563,0
20241030,115600,131619,1563,1563,1563,1563,0
20241030,115500,131619,1563,1563,1563,1563,0
20241030,115400,131619,1563,1563,1563,1563,0
20241030,115300,131619,1563,1563,1563,1563,0
20241030,115200,131619,1563,1563,1563,1563,0
20241030,115100,131619,1563,1563,1563,1563,0
20241030,115000,131619,1563,1563,1563,1563,0
20241030,114900,131619,1563,1563,1563,1563,0
20241030,114800,131619,1563,1563,1563,1563,0
20241030,114700,131619,1563,1563,1563,1563,0
20241030,114600,131619,1563,1563,1563,1563,0
20241030,114500,131619,1563,1563,1563,1563,0
20241030,114400,131619,1563,1563,1563,1563,0
20241030,114300,131619,1563,1563,1563,1563,0
20241030,114200,131619,1563,1563,1563,1563,0
20241030,114100,131619,1563,1563,1563,1563,0
20241030,114000,131619,1563,1563,1563,1563,0
20241030,113900,131619,1563,1563,1563,1563,0
20241030,113800,131619,1563,1563,1563,1563,0
20241030,113700,131619,1563,1563,1563,1563,0
20241030,113600,131619,1563,1563,1563,1563,0
20241030,113500,131619,1563,1563,1563,1563,0
20241030,113400,131619,1563,1563,1563,1563,0
20241030,113300,131619,1563,1563,1563,1563,0
20241030,113200,131619,1563,1563,1563,1563,0
20241030,113100,131619,1563,1563,1563,1563,0
20241030,113000,131619,1563,1563,1563,1563,0
20241030,112900,131619,1563,1563,1563,1563,0
20241030,112800,131619,1563,1563,1563,1563,0
20241030,112700,131619,1563,1563,1563,1563,0
20241030,112600,131619,1563,1563,1563,1563,0
20241030,112500,131619,1563,1563,1563,1563,0
20241030,112400,131619,1563,1563,1563,1563,0
20241030,112300,131619,1563,1563,1563,1563,0
20241030,112200,131619,1563,1563,1563,1563,0
20241030,112100,131619,1563,1563,1563,1563,0
20241030,112000,131619,1563,1563,1563,1563,0
20241030,111900,131619,1563,1563,1563,1563,0
20241030,111800,131619,1563,1563,1563,1563,0
20241030,111700,131619,1563,1563,1563,1563,0
20241030,111600,131619,1563,1563,1563,1563,0
20241030,111500,131619,1563,1563,1563,1563,0
20241030,111400,131619,1563,1563,1563,1563,0
20241030,111300,131619,1563,1563,1563,1563,0
20241030,111200,131619,1563,1563,1563,1563,0
20241030,111100,131619,1563,1563,1563,1563,0
20241030,111000,131619,1563,1563,1563,1563,0
20241030,110900,131619,1563,1563,1563,1563,0
20241030,110800,131619,1563,1563,1563,1563,0
20241030,110700,131619,1563,1563,1563,1563,0
20241030,110600,131619,1563,1563,1563,1563,0
20241030,110500,131619,1563,1563,1563,1563,0
20241030,110400,131619,1563,1563,1563,1563,0
20241030,110300,131619,1563,1563,1563,1563,0
20241030,110200,131619,1563,1563,1563,1563,0
20241030,110100,131619,1563,1563,1563,1563,0
20241030,110000,131619,1563,1563,1563,1563,0
20241030,105900,131619,1563,1563,1563,1563,0
20241030,105800,131619,1563,1563,1563,1563,0
20241030,105700,131619,1563,1563,1563,1563,0
20241030,105600,131619,1563,1563,1563,1563,0
20241030,105500,131619,1563,1563,1563,1563,0
20241030,105400,131619,1563,1563,1563,1563,0
20241030,105300,131619,1563,1563,1563,1563,0
20241030,105200,131619,1563,1563,1563,1563,0
20241030,105100,131619,1563,1563,1563,1563,0
20241030,105000,131619,1563,1563,1563,1563,0
20241030,104900,131619,1563,1563,1563,1563,0
20241030,104800,131619,1563,1563,1563,1563,0
20241030,104700,131619,1563,1563,1563,1563,0
20241030,104600,131619,1563,1563,1563,1563,0
20241030,104500,131619,1563,1563,1563,1563,0
20241030,104400,131619,1563,1563,1563,1563,0
20241030,104300,131619,1563,1563,1563,1563,0
20241030,104200,131619,1563,1563,1563,1563,0
20241030,104100,131619,1563,1563,1563,1563,0
20241030,104000,131619,1563,1563,1563,1563,0
20241030,103900,131619,1563,1563,1563,1563,0
20241030,103800,131619,1563,1563,1563,1563,0
20241030,103700,131619,1563,1563,1563,1563,0
20241030,103600,131619,1563,1563,1563,1563,0
20241030,103500,131619,1563,1563,1563,1563,0
20241030,103400,131619,1563,1563,1563,1563,0
20241030,103300,131619,1563,1563,1563,1563,0
20241030,103200,131619,1563,1563,1563,1563,0
20241030,103100,131619,1563,1563,1563,1563,0
20241030,103000,131619,1563,1563,1563,1563,0
20241030,102900,131619,1563,1563,1563,1563,0
20241030,102800,131619,1563,1563,1563,1563,0
20241030,102700,131619,1563,1563,1563,1563,0
20241030,102600,131619,1563,1563,1563,1563,0
20241030,102500,131619,1563,1563,1563,1563,0
20241030,102400,131619,1563,1563,1563,1563,0
20241030,102300,131619,1563,1563,1563,1563,1
20241030,102200,130056,1563,1563,1563,1563,0
20241030,102100,130056,1563,1563,1563,1563,0
20241030,102000,130056,1563,1563,1563,1563,0
20241030,101900,130056,1563,1563,1563,1563,0
20241030,101800,130056,1563,1563,1563,1563,0
20241030,101700,130056,1563,1563,1563,1563,0
20241030,101600,130056,1563,1563,1563,1563,0
20241030,101500,130056,1563,1563,1563,1563,0
20241030,101400,130056,1563,1563,1563,1563,0
20241030,101300,130056,1563,1563,1563,1563,0
20241030,101200,130056,1563,1563,1563,1563,0
20241030,101100,130056,1563,1563,1563,1563,0
20241030,101000,130056,1563,1563,1563,1563,0
20241030,100900,130056,1563,1563,1563,1563,0
20241030,100800,130056,1563,1563,1563,1563,0
20241030,100700,130056,1563,1563,1563,1563,0
20241030,100600,130056,1563,1563,1563,1563,0
20241030,100500,130056,1563,1563,1563,1563,0
20241030,100400,130056,1563,1563,1563,1563,0
20241030,100300,130056,1563,1563,1563,1563,7
20241030,100200,119115,1564,1564,1564,1564,0
20241030,100100,119115,1564,1564,1564,1564,6
20241030,100000,109731,1564,1566,1566,1564,17
20241030,095900,83124,1566,1566,1566,1566,0
20241030,095800,83124,1566,1566,1566,1566,0
20241030,095700,83124,1566,1566,1566,1566,0
20241030,095600,83124,1566,1566,1566,1566,0
20241030,095500,83124,1566,1566,1566,1566,0
20241030,095400,83124,1566,1566,1566,1566,0
20241030,095300,83124,1566,1566,1566,1566,0
20241030,095200,83124,1566,1566,1566,1566,0
20241030,095100,83124,1566,1566,1566,1566,0
20241030,095000,83124,1566,1566,1566,1566,0
20241030,094900,83124,1566,1566,1566,1566,0
20241030,094800,83124,1566,1566,1566,1566,0
20241030,094700,83124,1566,1566,1566,1566,0
20241030,094600,83124,1566,1566,1566,1566,0
20241030,094500,83124,1566,1566,1566,1566,0
20241030,094400,83124,1566,1566,1566,1566,0
20241030,094300,83124,1566,1566,1566,1566,0
20241030,094200,83124,1566,1566,1566,1566,0
20241030,094100,83124,1566,1566,1566,1566,0
20241030,094000,83124,1566,1566,1566,1566,0
20241030,093900,83124,1566,1566,1566,1566,0
20241030,093800,83124,1566,1566,1566,1566,0
20241030,093700,83124,1566,1566,1566,1566,0
20241030,093600,83124,1566,1567,1567,1566,5
20241030,093500,75291,1568,1568,1568,1568,0
20241030,093400,75291,1568,1568,1568,1568,0
20241030,093300,75291,1568,1568,1568,1568,33
20241030,093200,23547,1569,1569,1569,1569,0
20241030,093100,23547,1569,1569,1569,1569,0
20241030,093000,23547,1569,1569,1569,1569,0
20241030,092900,23547,1569,1569,1569,1569,0
20241030,092800,23547,1569,1569,1569,1569,0
20241030,092700,23547,1569,1569,1569,1569,0
20241030,092600,23547,1569,1569,1569,1569,0
20241030,092500,23547,1569,1569,1569,1569,0
20241030,092400,23547,1569,1569,1569,1569,0
20241030,092300,23547,1569,1569,1569,1569,0
20241030,092200,23547,1569,1569,1569,1569,0
20241030,092100,23547,1569,1569,1569,1569,0
20241030,092000,23547,1569,1569,1569,1569,0
20241030,091900,23547,1569,1569,1569,1569,0
20241030,091800,23547,1569,1569,1569,1569,0
20241030,091700,23547,1569,1569,1569,1569,0
20241030,091600,23547,1569,1569,1569,1569,0
20241030,091500,23547,1569,1569,1569,1569,0
20241030,091400,23547,1569,1569,1569,1569,0
20241030,091300,23547,1569,1569,1569,1569,0
20241030,091200,23547,1569,1569,1569,1569,0
20241030,091100,23547,1569,1569,1569,1569,3
20241030,091000,18840,1570,1570,1570,1570,0
20241030,090900,18840,1570,1570,1570,1570,0
20241030,090800,18840,1570,1570,1570,1570,0
20241030,090700,18840,1570,1570,1570,1570,0
20241030,090600,18840,1570,1570,1570,1570,0
20241030,090500,18840,1570,1570,1570,1570,0
20241030,090400,18840,1570,1570,1570,1570,0
20241030,090300,18840,1570,1570,1570,1570,0
20241030,090200,18840,1570,1570,1570,1570,0
20241030,090100,18840,1570,1570,1570,1570,0
20241030,090000,18840,1570,1570,1570,1570,12