KissMeData/049120/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192900,20990201,1173,1173,1173,1173,1812
20231030,192800,20990201,1173,1173,1173,1173,0
20231030,192700,20990201,1173,1173,1173,1173,0
20231030,192600,20990201,1173,1173,1173,1173,0
20231030,192500,20990201,1173,1173,1173,1173,0
20231030,192400,20990201,1173,1173,1173,1173,0
20231030,192300,20990201,1173,1173,1173,1173,0
20231030,192200,20990201,1173,1173,1173,1173,0
20231030,192100,20990201,1173,1173,1173,1173,0
20231030,192000,20990201,1173,1173,1173,1173,0
20231030,191900,20990201,1173,1173,1173,1173,0
20231030,191800,20990201,1173,1173,1173,1173,0
20231030,191700,20990201,1173,1173,1173,1173,0
20231030,191600,20990201,1173,1173,1173,1173,0
20231030,191500,20990201,1173,1173,1173,1173,0
20231030,191400,20990201,1173,1173,1173,1173,0
20231030,191300,20990201,1173,1173,1173,1173,0
20231030,191200,20990201,1173,1173,1173,1173,0
20231030,191100,20990201,1173,1173,1173,1173,0
20231030,191000,20990201,1173,1173,1173,1173,0
20231030,190900,20990201,1173,1173,1173,1173,0
20231030,190800,20990201,1173,1173,1173,1173,0
20231030,190700,20990201,1173,1173,1173,1173,0
20231030,190600,20990201,1173,1173,1173,1173,0
20231030,190500,20990201,1173,1173,1173,1173,0
20231030,190400,20990201,1173,1173,1173,1173,0
20231030,190300,20990201,1173,1173,1173,1173,0
20231030,190200,20990201,1173,1173,1173,1173,0
20231030,190100,20990201,1173,1173,1173,1173,0
20231030,190000,20990201,1173,1173,1173,1173,0
20231030,185900,20990201,1173,1173,1173,1173,1812
20231030,185800,20990201,1173,1173,1173,1173,0
20231030,185700,20990201,1173,1173,1173,1173,0
20231030,185600,20990201,1173,1173,1173,1173,0
20231030,185500,20990201,1173,1173,1173,1173,0
20231030,185400,20990201,1173,1173,1173,1173,0
20231030,185300,20990201,1173,1173,1173,1173,0
20231030,185200,20990201,1173,1173,1173,1173,0
20231030,185100,20990201,1173,1173,1173,1173,0
20231030,185000,20990201,1173,1173,1173,1173,0
20231030,184900,20990201,1173,1173,1173,1173,0
20231030,184800,20990201,1173,1173,1173,1173,0
20231030,184700,20990201,1173,1173,1173,1173,0
20231030,184600,20990201,1173,1173,1173,1173,0
20231030,184500,20990201,1173,1173,1173,1173,0
20231030,184400,20990201,1173,1173,1173,1173,0
20231030,184300,20990201,1173,1173,1173,1173,0
20231030,184200,20990201,1173,1173,1173,1173,0
20231030,184100,20990201,1173,1173,1173,1173,0
20231030,184000,20990201,1173,1173,1173,1173,0
20231030,183900,20990201,1173,1173,1173,1173,0
20231030,183800,20990201,1173,1173,1173,1173,0
20231030,183700,20990201,1173,1173,1173,1173,0
20231030,183600,20990201,1173,1173,1173,1173,0
20231030,183500,20990201,1173,1173,1173,1173,0
20231030,183400,20990201,1173,1173,1173,1173,0
20231030,183300,20990201,1173,1173,1173,1173,0
20231030,183200,20990201,1173,1173,1173,1173,0
20231030,183100,20990201,1173,1173,1173,1173,0
20231030,183000,20990201,1173,1173,1173,1173,0
20231030,182900,20990201,1173,1173,1173,1173,1812
20231030,182800,20990201,1173,1173,1173,1173,0
20231030,182700,20990201,1173,1173,1173,1173,0
20231030,182600,20990201,1173,1173,1173,1173,0
20231030,182500,20990201,1173,1173,1173,1173,0
20231030,182400,20990201,1173,1173,1173,1173,0
20231030,182300,20990201,1173,1173,1173,1173,0
20231030,182200,20990201,1173,1173,1173,1173,0
20231030,182100,20990201,1173,1173,1173,1173,0
20231030,182000,20990201,1173,1173,1173,1173,0
20231030,181900,20990201,1173,1173,1173,1173,0
20231030,181800,20990201,1173,1173,1173,1173,0
20231030,181700,20990201,1173,1173,1173,1173,0
20231030,181600,20990201,1173,1173,1173,1173,0
20231030,181500,20990201,1173,1173,1173,1173,0
20231030,181400,20990201,1173,1173,1173,1173,0
20231030,181300,20990201,1173,1173,1173,1173,0
20231030,181200,20990201,1173,1173,1173,1173,0
20231030,181100,20990201,1173,1173,1173,1173,0
20231030,181000,20990201,1173,1173,1173,1173,0
20231030,180900,20990201,1173,1173,1173,1173,0
20231030,180800,20990201,1173,1173,1173,1173,0
20231030,180700,20990201,1173,1173,1173,1173,0
20231030,180600,20990201,1173,1173,1173,1173,0
20231030,180500,20990201,1173,1173,1173,1173,0
20231030,180400,20990201,1173,1173,1173,1173,0
20231030,180300,20990201,1173,1173,1173,1173,0
20231030,180200,20990201,1173,1173,1173,1173,0
20231030,180100,20990201,1173,1173,1173,1173,0
20231030,180000,20990201,1173,1173,1173,1173,0
20231030,175900,20990201,1173,1173,1173,1173,1812
20231030,175800,20990201,1173,1173,1173,1173,0
20231030,175700,20990201,1173,1173,1173,1173,0
20231030,175600,20990201,1173,1173,1173,1173,0
20231030,175500,20990201,1173,1173,1173,1173,0
20231030,175400,20990201,1173,1173,1173,1173,0
20231030,175300,20990201,1173,1173,1173,1173,0
20231030,175200,20990201,1173,1173,1173,1173,0
20231030,175100,20990201,1173,1173,1173,1173,0
20231030,175000,20990201,1173,1173,1173,1173,0
20231030,174900,20990201,1173,1173,1173,1173,0
20231030,174800,20990201,1173,1173,1173,1173,0
20231030,174700,20990201,1173,1173,1173,1173,0
20231030,174600,20990201,1173,1173,1173,1173,0
20231030,174500,20990201,1173,1173,1173,1173,0
20231030,174400,20990201,1173,1173,1173,1173,0
20231030,174300,20990201,1173,1173,1173,1173,0
20231030,174200,20990201,1173,1173,1173,1173,0
20231030,174100,20990201,1173,1173,1173,1173,0
20231030,174000,20990201,1173,1173,1173,1173,0
20231030,173900,20990201,1173,1173,1173,1173,0
20231030,173800,20990201,1173,1173,1173,1173,0
20231030,173700,20990201,1173,1173,1173,1173,0
20231030,173600,20990201,1173,1173,1173,1173,0
20231030,173500,20990201,1173,1173,1173,1173,0
20231030,173400,20990201,1173,1173,1173,1173,0
20231030,173300,20990201,1173,1173,1173,1173,0
20231030,173200,20990201,1173,1173,1173,1173,0
20231030,173100,20990201,1173,1173,1173,1173,0
20231030,173000,20990201,1173,1173,1173,1173,0
20231030,172900,20990201,1173,1173,1173,1173,1812
20231030,172800,20990201,1173,1173,1173,1173,0
20231030,172700,20990201,1173,1173,1173,1173,0
20231030,172600,20990201,1173,1173,1173,1173,0
20231030,172500,20990201,1173,1173,1173,1173,0
20231030,172400,20990201,1173,1173,1173,1173,0
20231030,172300,20990201,1173,1173,1173,1173,0
20231030,172200,20990201,1173,1173,1173,1173,0
20231030,172100,20990201,1173,1173,1173,1173,0
20231030,172000,20990201,1173,1173,1173,1173,0
20231030,171900,20990201,1173,1173,1173,1173,0
20231030,171800,20990201,1173,1173,1173,1173,0
20231030,171700,20990201,1173,1173,1173,1173,0
20231030,171600,20990201,1173,1173,1173,1173,0
20231030,171500,20990201,1173,1173,1173,1173,0
20231030,171400,20990201,1173,1173,1173,1173,0
20231030,171300,20990201,1173,1173,1173,1173,0
20231030,171200,20990201,1173,1173,1173,1173,0
20231030,171100,20990201,1173,1173,1173,1173,0
20231030,171000,20990201,1173,1173,1173,1173,0
20231030,170900,20990201,1173,1173,1173,1173,0
20231030,170800,20990201,1173,1173,1173,1173,0
20231030,170700,20990201,1173,1173,1173,1173,0
20231030,170600,20990201,1173,1173,1173,1173,0
20231030,170500,20990201,1173,1173,1173,1173,0
20231030,170400,20990201,1173,1173,1173,1173,0
20231030,170300,20990201,1173,1173,1173,1173,0
20231030,170200,20990201,1173,1173,1173,1173,0
20231030,170100,20990201,1173,1173,1173,1173,0
20231030,170000,20990201,1173,1173,1173,1173,0
20231030,165900,20990201,1173,1173,1173,1173,1812
20231030,165800,20990201,1173,1173,1173,1173,0
20231030,165700,20990201,1173,1173,1173,1173,0
20231030,165600,20990201,1173,1173,1173,1173,0
20231030,165500,20990201,1173,1173,1173,1173,0
20231030,165400,20990201,1173,1173,1173,1173,0
20231030,165300,20990201,1173,1173,1173,1173,0
20231030,165200,20990201,1173,1173,1173,1173,0
20231030,165100,20990201,1173,1173,1173,1173,0
20231030,165000,20990201,1173,1173,1173,1173,0
20231030,164900,20990201,1173,1173,1173,1173,0
20231030,164800,20990201,1173,1173,1173,1173,0
20231030,164700,20990201,1173,1173,1173,1173,0
20231030,164600,20990201,1173,1173,1173,1173,0
20231030,164500,20990201,1173,1173,1173,1173,0
20231030,164400,20990201,1173,1173,1173,1173,0
20231030,164300,20990201,1173,1173,1173,1173,0
20231030,164200,20990201,1173,1173,1173,1173,0
20231030,164100,20990201,1173,1173,1173,1173,0
20231030,164000,20990201,1173,1173,1173,1173,0
20231030,163900,20990201,1173,1173,1173,1173,0
20231030,163800,20990201,1173,1173,1173,1173,0
20231030,163700,20990201,1173,1173,1173,1173,0
20231030,163600,20990201,1173,1173,1173,1173,0
20231030,163500,20990201,1173,1173,1173,1173,0
20231030,163400,20990201,1173,1173,1173,1173,0
20231030,163300,20990201,1173,1173,1173,1173,0
20231030,163200,20990201,1173,1173,1173,1173,0
20231030,163100,20990201,1173,1173,1173,1173,0
20231030,163000,20990201,1173,1173,1173,1173,0
20231030,162900,20990201,1173,1173,1173,1173,1812
20231030,162800,20990201,1173,1173,1173,1173,0
20231030,162700,20990201,1173,1173,1173,1173,0
20231030,162600,20990201,1173,1173,1173,1173,0
20231030,162500,20990201,1173,1173,1173,1173,0
20231030,162400,20990201,1173,1173,1173,1173,0
20231030,162300,20990201,1173,1173,1173,1173,0
20231030,162200,20990201,1173,1173,1173,1173,0
20231030,162100,20990201,1173,1173,1173,1173,0
20231030,162000,20990201,1173,1173,1173,1173,0
20231030,161900,20990201,1173,1173,1173,1173,0
20231030,161800,20990201,1173,1173,1173,1173,0
20231030,161700,20990201,1173,1173,1173,1173,0
20231030,161600,20990201,1173,1173,1173,1173,0
20231030,161500,20990201,1173,1173,1173,1173,0
20231030,161400,20990201,1173,1173,1173,1173,0
20231030,161300,20990201,1173,1173,1173,1173,0
20231030,161200,20990201,1173,1173,1173,1173,0
20231030,161100,20990201,1173,1173,1173,1173,0
20231030,161000,20990201,1173,1173,1173,1173,0
20231030,160900,20990201,1173,1173,1173,1173,0
20231030,160800,20990201,1173,1173,1173,1173,0
20231030,160700,20990201,1173,1173,1173,1173,0
20231030,160600,20990201,1173,1173,1173,1173,0
20231030,160500,20990201,1173,1173,1173,1173,0
20231030,160400,20990201,1173,1173,1173,1173,0
20231030,160300,20990201,1173,1173,1173,1173,0
20231030,160200,20990201,1173,1173,1173,1173,0
20231030,160100,20990201,1173,1173,1173,1173,0
20231030,160000,20990201,1173,1173,1173,1173,0
20231030,155900,20990201,1173,1173,1173,1173,1812
20231030,155800,20990201,1173,1173,1173,1173,0
20231030,155700,20990201,1173,1173,1173,1173,0
20231030,155600,20990201,1173,1173,1173,1173,0
20231030,155500,20990201,1173,1173,1173,1173,0
20231030,155400,20990201,1173,1173,1173,1173,0
20231030,155300,20990201,1173,1173,1173,1173,0
20231030,155200,20990201,1173,1173,1173,1173,0
20231030,155100,20990201,1173,1173,1173,1173,0
20231030,155000,20990201,1173,1173,1173,1173,0
20231030,154900,20990201,1173,1173,1173,1173,0
20231030,154800,20990201,1173,1173,1173,1173,0
20231030,154700,20990201,1173,1173,1173,1173,0
20231030,154600,20990201,1173,1173,1173,1173,0
20231030,154500,20990201,1173,1173,1173,1173,0
20231030,154400,20990201,1173,1173,1173,1173,0
20231030,154300,20990201,1173,1173,1173,1173,0
20231030,154200,20990201,1173,1173,1173,1173,0
20231030,154100,20990201,1173,1173,1173,1173,0
20231030,154000,20990201,1173,1173,1173,1173,0
20231030,153900,20990201,1173,1173,1173,1173,0
20231030,153800,20990201,1173,1173,1173,1173,0
20231030,153700,20990201,1173,1173,1173,1173,0
20231030,153600,20990201,1173,1173,1173,1173,0
20231030,153500,20990201,1173,1173,1173,1173,0
20231030,153400,20990201,1173,1173,1173,1173,0
20231030,153300,20990201,1173,1173,1173,1173,0
20231030,153200,20990201,1173,1173,1173,1173,0
20231030,153100,20990201,1173,1173,1173,1173,0
20231030,153000,20990201,1173,1173,1173,1173,1812
20231030,152900,18864725,1150,1150,1150,1150,0
20231030,152800,18864725,1150,1150,1150,1150,0
20231030,152700,18864725,1150,1150,1150,1150,0
20231030,152600,18864725,1150,1150,1150,1150,0
20231030,152500,18864725,1150,1150,1150,1150,0
20231030,152400,18864725,1150,1150,1150,1150,0
20231030,152300,18864725,1150,1150,1150,1150,0
20231030,152200,18864725,1150,1150,1150,1150,0
20231030,152100,18864725,1150,1150,1150,1150,0
20231030,152000,18864725,1150,1150,1150,1150,0
20231030,151900,18864725,1150,1150,1150,1150,0
20231030,151800,18864725,1150,1150,1150,1150,0
20231030,151700,18864725,1150,1143,1150,1143,23
20231030,151600,18838329,1143,1143,1143,1140,28
20231030,151500,18806334,1143,1143,1143,1143,0
20231030,151400,18806334,1143,1143,1143,1143,0
20231030,151300,18806334,1143,1143,1143,1143,0
20231030,151200,18806334,1143,1143,1143,1143,0
20231030,151100,18806334,1143,1143,1143,1143,0
20231030,151000,18806334,1143,1143,1143,1143,0
20231030,150900,18806334,1143,1143,1143,1143,0
20231030,150800,18806334,1143,1143,1143,1143,0
20231030,150700,18806334,1143,1143,1143,1143,0
20231030,150600,18806334,1143,1143,1143,1143,0
20231030,150500,18806334,1143,1143,1143,1143,0
20231030,150400,18806334,1143,1143,1143,1143,0
20231030,150300,18806334,1143,1143,1143,1143,0
20231030,150200,18806334,1143,1143,1143,1143,0
20231030,150100,18806334,1143,1143,1143,1143,0
20231030,150000,18806334,1143,1143,1143,1143,0
20231030,145900,18806334,1143,1143,1143,1143,0
20231030,145800,18806334,1143,1143,1143,1143,0
20231030,145700,18806334,1143,1143,1143,1143,0
20231030,145600,18806334,1143,1143,1143,1143,0
20231030,145500,18806334,1143,1143,1143,1143,0
20231030,145400,18806334,1143,1143,1143,1143,0
20231030,145300,18806334,1143,1143,1143,1143,0
20231030,145200,18806334,1143,1143,1143,1143,0
20231030,145100,18806334,1143,1143,1143,1143,0
20231030,145000,18806334,1143,1143,1143,1143,0
20231030,144900,18806334,1143,1143,1143,1143,0
20231030,144800,18806334,1143,1143,1143,1143,0
20231030,144700,18806334,1143,1143,1143,1143,0
20231030,144600,18806334,1143,1143,1143,1143,0
20231030,144500,18806334,1143,1143,1143,1143,0
20231030,144400,18806334,1143,1143,1143,1143,1
20231030,144300,18805191,1137,1137,1137,1137,0
20231030,144200,18805191,1137,1138,1138,1137,4
20231030,144100,18800641,1143,1143,1143,1143,0
20231030,144000,18800641,1143,1143,1143,1143,0
20231030,143900,18800641,1143,1143,1143,1143,0
20231030,143800,18800641,1143,1143,1143,1143,0
20231030,143700,18800641,1143,1143,1143,1143,0
20231030,143600,18800641,1143,1143,1143,1143,0
20231030,143500,18800641,1143,1143,1143,1143,0
20231030,143400,18800641,1143,1143,1143,1143,0
20231030,143300,18800641,1143,1143,1143,1143,0
20231030,143200,18800641,1143,1143,1143,1143,0
20231030,143100,18800641,1143,1143,1143,1143,0
20231030,143000,18800641,1143,1143,1143,1143,0
20231030,142900,18800641,1143,1143,1143,1143,0
20231030,142800,18800641,1143,1143,1143,1143,1
20231030,142700,18799498,1133,1133,1133,1133,0
20231030,142600,18799498,1133,1134,1134,1133,24
20231030,142500,18772292,1141,1141,1141,1141,0
20231030,142400,18772292,1141,1141,1141,1141,0
20231030,142300,18772292,1141,1141,1141,1141,0
20231030,142200,18772292,1141,1141,1141,1141,0
20231030,142100,18772292,1141,1141,1141,1141,0
20231030,142000,18772292,1141,1141,1141,1141,0
20231030,141900,18772292,1141,1141,1141,1141,0
20231030,141800,18772292,1141,1141,1141,1141,0
20231030,141700,18772292,1141,1141,1141,1141,0
20231030,141600,18772292,1141,1141,1141,1141,0
20231030,141500,18772292,1141,1141,1141,1141,0
20231030,141400,18772292,1141,1141,1141,1141,0
20231030,141300,18772292,1141,1140,1141,1140,200
20231030,141200,18544171,1141,1141,1141,1141,0
20231030,141100,18544171,1141,1141,1141,1141,0
20231030,141000,18544171,1141,1141,1141,1141,0
20231030,140900,18544171,1141,1141,1141,1141,0
20231030,140800,18544171,1141,1141,1141,1141,0
20231030,140700,18544171,1141,1141,1141,1141,0
20231030,140600,18544171,1141,1141,1141,1141,0
20231030,140500,18544171,1141,1141,1141,1141,0
20231030,140400,18544171,1141,1141,1141,1141,0
20231030,140300,18544171,1141,1141,1141,1141,0
20231030,140200,18544171,1141,1141,1141,1141,0
20231030,140100,18544171,1141,1141,1141,1141,1
20231030,140000,18543030,1130,1130,1130,1130,0
20231030,135900,18543030,1130,1130,1130,1130,241
20231030,135800,18270700,1133,1133,1133,1133,0
20231030,135700,18270700,1133,1137,1137,1122,3773
20231030,135600,14024609,1137,1137,1137,1137,510
20231030,135500,13444739,1137,1137,1137,1137,462
20231030,135400,12919445,1137,1137,1137,1137,0
20231030,135300,12919445,1137,1143,1143,1137,545
20231030,135200,12299511,1144,1146,1146,1144,4
20231030,135100,12294932,1158,1158,1158,1158,0
20231030,135000,12294932,1158,1158,1158,1158,0
20231030,134900,12294932,1158,1158,1158,1158,0
20231030,134800,12294932,1158,1158,1158,1158,0
20231030,134700,12294932,1158,1158,1158,1158,0
20231030,134600,12294932,1158,1158,1158,1158,0
20231030,134500,12294932,1158,1158,1158,1158,0
20231030,134400,12294932,1158,1158,1158,1158,0
20231030,134300,12294932,1158,1158,1158,1158,0
20231030,134200,12294932,1158,1158,1158,1158,0
20231030,134100,12294932,1158,1158,1158,1158,0
20231030,134000,12294932,1158,1158,1158,1158,0
20231030,133900,12294932,1158,1158,1158,1158,0
20231030,133800,12294932,1158,1158,1158,1158,0
20231030,133700,12294932,1158,1158,1158,1158,0
20231030,133600,12294932,1158,1158,1158,1158,0
20231030,133500,12294932,1158,1158,1158,1158,0
20231030,133400,12294932,1158,1158,1158,1158,0
20231030,133300,12294932,1158,1158,1158,1158,0
20231030,133200,12294932,1158,1158,1158,1158,0
20231030,133100,12294932,1158,1158,1158,1158,0
20231030,133000,12294932,1158,1158,1158,1158,0
20231030,132900,12294932,1158,1158,1158,1158,0
20231030,132800,12294932,1158,1158,1158,1158,0
20231030,132700,12294932,1158,1158,1158,1158,0
20231030,132600,12294932,1158,1158,1158,1158,0
20231030,132500,12294932,1158,1158,1158,1158,0
20231030,132400,12294932,1158,1158,1158,1158,0
20231030,132300,12294932,1158,1158,1158,1158,0
20231030,132200,12294932,1158,1158,1158,1158,0
20231030,132100,12294932,1158,1158,1158,1158,0
20231030,132000,12294932,1158,1158,1158,1158,0
20231030,131900,12294932,1158,1158,1158,1158,0
20231030,131800,12294932,1158,1158,1158,1158,0
20231030,131700,12294932,1158,1158,1158,1158,0
20231030,131600,12294932,1158,1158,1158,1158,0
20231030,131500,12294932,1158,1158,1158,1158,0
20231030,131400,12294932,1158,1158,1158,1158,0
20231030,131300,12294932,1158,1158,1158,1158,0
20231030,131200,12294932,1158,1158,1158,1158,0
20231030,131100,12294932,1158,1158,1158,1158,0
20231030,131000,12294932,1158,1158,1158,1158,0
20231030,130900,12294932,1158,1158,1158,1158,0
20231030,130800,12294932,1158,1158,1158,1158,0
20231030,130700,12294932,1158,1158,1158,1158,0
20231030,130600,12294932,1158,1158,1158,1158,0
20231030,130500,12294932,1158,1158,1158,1158,0
20231030,130400,12294932,1158,1158,1158,1158,0
20231030,130300,12294932,1158,1158,1158,1158,0
20231030,130200,12294932,1158,1158,1158,1158,0
20231030,130100,12294932,1158,1158,1158,1158,0
20231030,130000,12294932,1158,1158,1158,1158,0
20231030,125900,12294932,1158,1158,1158,1158,0
20231030,125800,12294932,1158,1158,1158,1158,0
20231030,125700,12294932,1158,1158,1158,1158,0
20231030,125600,12294932,1158,1158,1158,1158,0
20231030,125500,12294932,1158,1158,1158,1158,0
20231030,125400,12294932,1158,1158,1158,1158,0
20231030,125300,12294932,1158,1158,1158,1158,0
20231030,125200,12294932,1158,1158,1158,1158,0
20231030,125100,12294932,1158,1158,1158,1158,0
20231030,125000,12294932,1158,1158,1158,1158,0
20231030,124900,12294932,1158,1158,1158,1158,0
20231030,124800,12294932,1158,1158,1158,1158,0
20231030,124700,12294932,1158,1158,1158,1158,0
20231030,124600,12294932,1158,1158,1158,1158,0
20231030,124500,12294932,1158,1158,1158,1158,0
20231030,124400,12294932,1158,1158,1158,1158,0
20231030,124300,12294932,1158,1158,1158,1158,1
20231030,124200,12293774,1157,1157,1157,1157,0
20231030,124100,12293774,1157,1157,1157,1157,0
20231030,124000,12293774,1157,1157,1157,1157,0
20231030,123900,12293774,1157,1157,1157,1157,0
20231030,123800,12293774,1157,1157,1157,1157,0
20231030,123700,12293774,1157,1157,1157,1157,0
20231030,123600,12293774,1157,1157,1157,1157,0
20231030,123500,12293774,1157,1157,1157,1157,0
20231030,123400,12293774,1157,1157,1157,1157,0
20231030,123300,12293774,1157,1157,1157,1157,0
20231030,123200,12293774,1157,1157,1157,1157,0
20231030,123100,12293774,1157,1157,1157,1157,0
20231030,123000,12293774,1157,1157,1157,1157,0
20231030,122900,12293774,1157,1157,1157,1157,0
20231030,122800,12293774,1157,1157,1157,1157,0
20231030,122700,12293774,1157,1157,1157,1157,0
20231030,122600,12293774,1157,1157,1157,1157,0
20231030,122500,12293774,1157,1157,1157,1157,0
20231030,122400,12293774,1157,1157,1157,1157,0
20231030,122300,12293774,1157,1157,1157,1157,0
20231030,122200,12293774,1157,1157,1157,1157,0
20231030,122100,12293774,1157,1157,1157,1157,0
20231030,122000,12293774,1157,1157,1157,1157,0
20231030,121900,12293774,1157,1157,1157,1157,0
20231030,121800,12293774,1157,1157,1157,1157,0
20231030,121700,12293774,1157,1157,1157,1157,0
20231030,121600,12293774,1157,1157,1157,1157,0
20231030,121500,12293774,1157,1157,1157,1157,0
20231030,121400,12293774,1157,1157,1157,1157,0
20231030,121300,12293774,1157,1157,1157,1157,0
20231030,121200,12293774,1157,1157,1157,1157,0
20231030,121100,12293774,1157,1157,1157,1157,0
20231030,121000,12293774,1157,1157,1157,1157,0
20231030,120900,12293774,1157,1157,1157,1157,0
20231030,120800,12293774,1157,1157,1157,1157,0
20231030,120700,12293774,1157,1157,1157,1157,0
20231030,120600,12293774,1157,1157,1157,1157,0
20231030,120500,12293774,1157,1157,1157,1157,0
20231030,120400,12293774,1157,1157,1157,1157,0
20231030,120300,12293774,1157,1157,1157,1157,0
20231030,120200,12293774,1157,1157,1157,1157,0
20231030,120100,12293774,1157,1157,1157,1157,0
20231030,120000,12293774,1157,1157,1157,1157,0
20231030,115900,12293774,1157,1157,1157,1157,0
20231030,115800,12293774,1157,1157,1157,1157,0
20231030,115700,12293774,1157,1157,1157,1157,0
20231030,115600,12293774,1157,1157,1157,1157,0
20231030,115500,12293774,1157,1157,1157,1157,0
20231030,115400,12293774,1157,1157,1157,1157,0
20231030,115300,12293774,1157,1157,1157,1157,0
20231030,115200,12293774,1157,1157,1157,1157,0
20231030,115100,12293774,1157,1157,1157,1157,0
20231030,115000,12293774,1157,1157,1157,1157,0
20231030,114900,12293774,1157,1157,1157,1157,0
20231030,114800,12293774,1157,1157,1157,1157,0
20231030,114700,12293774,1157,1157,1157,1157,0
20231030,114600,12293774,1157,1157,1157,1157,0
20231030,114500,12293774,1157,1157,1157,1157,0
20231030,114400,12293774,1157,1157,1157,1157,0
20231030,114300,12293774,1157,1158,1158,1157,16
20231030,114200,12275260,1140,1140,1140,1140,0
20231030,114100,12275260,1140,1140,1140,1140,0
20231030,114000,12275260,1140,1140,1140,1140,0
20231030,113900,12275260,1140,1140,1140,1140,0
20231030,113800,12275260,1140,1140,1140,1140,0
20231030,113700,12275260,1140,1140,1140,1140,0
20231030,113600,12275260,1140,1140,1140,1140,0
20231030,113500,12275260,1140,1142,1142,1140,100
20231030,113400,12161258,1159,1159,1159,1159,0
20231030,113300,12161258,1159,1159,1159,1159,0
20231030,113200,12161258,1159,1159,1159,1159,0
20231030,113100,12161258,1159,1159,1159,1159,0
20231030,113000,12161258,1159,1159,1159,1159,0
20231030,112900,12161258,1159,1159,1159,1159,0
20231030,112800,12161258,1159,1159,1159,1159,0
20231030,112700,12161258,1159,1159,1159,1159,0
20231030,112600,12161258,1159,1159,1159,1159,0
20231030,112500,12161258,1159,1159,1159,1159,0
20231030,112400,12161258,1159,1159,1159,1159,0
20231030,112300,12161258,1159,1159,1159,1159,0
20231030,112200,12161258,1159,1159,1159,1159,0
20231030,112100,12161258,1159,1159,1159,1159,0
20231030,112000,12161258,1159,1159,1159,1159,0
20231030,111900,12161258,1159,1159,1159,1159,0
20231030,111800,12161258,1159,1159,1159,1159,0
20231030,111700,12161258,1159,1159,1159,1159,0
20231030,111600,12161258,1159,1159,1159,1159,0
20231030,111500,12161258,1159,1159,1159,1159,0
20231030,111400,12161258,1159,1158,1159,1158,2
20231030,111300,12158941,1139,1139,1139,1139,0
20231030,111200,12158941,1139,1139,1139,1139,0
20231030,111100,12158941,1139,1139,1139,1139,0
20231030,111000,12158941,1139,1139,1139,1139,0
20231030,110900,12158941,1139,1139,1139,1139,0
20231030,110800,12158941,1139,1139,1139,1139,0
20231030,110700,12158941,1139,1139,1139,1139,0
20231030,110600,12158941,1139,1137,1139,1137,6398
20231030,110500,4884058,1136,1136,1136,1136,0
20231030,110400,4884058,1136,1136,1136,1136,0
20231030,110300,4884058,1136,1136,1136,1136,0
20231030,110200,4884058,1136,1136,1136,1136,34
20231030,110100,4845434,1136,1136,1136,1136,0
20231030,110000,4845434,1136,1136,1136,1136,0
20231030,105900,4845434,1136,1136,1136,1136,0
20231030,105800,4845434,1136,1136,1136,1136,0
20231030,105700,4845434,1136,1136,1136,1136,1
20231030,105600,4844298,1135,1135,1135,1135,0
20231030,105500,4844298,1135,1135,1135,1135,0
20231030,105400,4844298,1135,1135,1135,1135,0
20231030,105300,4844298,1135,1135,1135,1135,25
20231030,105200,4815923,1135,1135,1135,1135,0
20231030,105100,4815923,1135,1135,1135,1135,0
20231030,105000,4815923,1135,1135,1135,1135,0
20231030,104900,4815923,1135,1135,1135,1135,83
20231030,104800,4721718,1137,1137,1137,1137,0
20231030,104700,4721718,1137,1137,1137,1137,0
20231030,104600,4721718,1137,1137,1137,1137,0
20231030,104500,4721718,1137,1137,1137,1137,0
20231030,104400,4721718,1137,1137,1137,1137,1000
20231030,104300,3584718,1137,1137,1137,1137,0
20231030,104200,3584718,1137,1137,1137,1137,0
20231030,104100,3584718,1137,1137,1137,1137,0
20231030,104000,3584718,1137,1137,1137,1137,0
20231030,103900,3584718,1137,1137,1137,1137,0
20231030,103800,3584718,1137,1137,1137,1137,0
20231030,103700,3584718,1137,1137,1137,1137,0
20231030,103600,3584718,1137,1137,1137,1137,0
20231030,103500,3584718,1137,1137,1137,1137,0
20231030,103400,3584718,1137,1137,1137,1137,0
20231030,103300,3584718,1137,1137,1137,1137,0
20231030,103200,3584718,1137,1137,1137,1137,0
20231030,103100,3584718,1137,1137,1137,1137,0
20231030,103000,3584718,1137,1137,1137,1137,0
20231030,102900,3584718,1137,1137,1137,1137,0
20231030,102800,3584718,1137,1137,1137,1137,0
20231030,102700,3584718,1137,1137,1137,1137,0
20231030,102600,3584718,1137,1137,1137,1137,0
20231030,102500,3584718,1137,1137,1137,1137,0
20231030,102400,3584718,1137,1137,1137,1137,0
20231030,102300,3584718,1137,1137,1137,1137,0
20231030,102200,3584718,1137,1137,1137,1137,0
20231030,102100,3584718,1137,1137,1137,1137,0
20231030,102000,3584718,1137,1137,1137,1137,0
20231030,101900,3584718,1137,1137,1137,1137,0
20231030,101800,3584718,1137,1137,1137,1137,0
20231030,101700,3584718,1137,1137,1137,1137,0
20231030,101600,3584718,1137,1137,1137,1137,0
20231030,101500,3584718,1137,1137,1137,1137,0
20231030,101400,3584718,1137,1137,1137,1137,0
20231030,101300,3584718,1137,1137,1137,1137,0
20231030,101200,3584718,1137,1137,1137,1137,0
20231030,101100,3584718,1137,1137,1137,1137,0
20231030,101000,3584718,1137,1137,1137,1137,0
20231030,100900,3584718,1137,1137,1137,1137,0
20231030,100800,3584718,1137,1137,1137,1137,0
20231030,100700,3584718,1137,1137,1137,1137,0
20231030,100600,3584718,1137,1137,1137,1137,0
20231030,100500,3584718,1137,1137,1137,1137,0
20231030,100400,3584718,1137,1137,1137,1137,3
20231030,100300,3581307,1137,1137,1137,1137,1
20231030,100200,3580170,1126,1126,1126,1126,0
20231030,100100,3580170,1126,1126,1126,1126,0
20231030,100000,3580170,1126,1126,1126,1126,0
20231030,095900,3580170,1126,1126,1126,1126,161
20231030,095800,3398884,1137,1137,1137,1137,0
20231030,095700,3398884,1137,1137,1137,1137,0
20231030,095600,3398884,1137,1137,1137,1137,2
20231030,095500,3396610,1137,1137,1137,1137,1
20231030,095400,3395473,1120,1120,1120,1120,0
20231030,095300,3395473,1120,1120,1120,1120,0
20231030,095200,3395473,1120,1120,1120,1120,0
20231030,095100,3395473,1120,1120,1120,1120,0
20231030,095000,3395473,1120,1120,1120,1120,0
20231030,094900,3395473,1120,1120,1120,1120,0
20231030,094800,3395473,1120,1120,1120,1120,5
20231030,094700,3389873,1120,1122,1122,1120,2446
20231030,094600,648860,1124,1126,1126,1124,431
20231030,094500,163654,1140,1140,1140,1140,0
20231030,094400,163654,1140,1140,1140,1140,0
20231030,094300,163654,1140,1140,1140,1140,49
20231030,094200,107794,1147,1155,1155,1147,50
20231030,094100,50251,1173,1173,1173,1173,0
20231030,094000,50251,1173,1173,1173,1173,0
20231030,093900,50251,1173,1173,1173,1173,0
20231030,093800,50251,1173,1173,1173,1173,0
20231030,093700,50251,1173,1173,1173,1173,0
20231030,093600,50251,1173,1173,1173,1173,0
20231030,093500,50251,1173,1173,1173,1173,0
20231030,093400,50251,1173,1173,1173,1173,0
20231030,093300,50251,1173,1173,1173,1173,0
20231030,093200,50251,1173,1173,1173,1173,0
20231030,093100,50251,1173,1173,1173,1173,0
20231030,093000,50251,1173,1173,1173,1173,0
20231030,092900,50251,1173,1173,1173,1173,0
20231030,092800,50251,1173,1173,1173,1173,0
20231030,092700,50251,1173,1173,1173,1173,0
20231030,092600,50251,1173,1173,1173,1173,0
20231030,092500,50251,1173,1173,1173,1173,0
20231030,092400,50251,1173,1173,1173,1173,0
20231030,092300,50251,1173,1173,1173,1173,0
20231030,092200,50251,1173,1173,1173,1173,0
20231030,092100,50251,1173,1173,1173,1173,0
20231030,092000,50251,1173,1173,1173,1173,0
20231030,091900,50251,1173,1173,1173,1173,0
20231030,091800,50251,1173,1173,1173,1173,5
20231030,091700,44386,1173,1173,1173,1173,0
20231030,091600,44386,1173,1173,1173,1173,0
20231030,091500,44386,1173,1173,1173,1173,0
20231030,091400,44386,1173,1173,1173,1173,0
20231030,091300,44386,1173,1173,1173,1173,0
20231030,091200,44386,1173,1173,1173,1173,0
20231030,091100,44386,1173,1173,1173,1173,0
20231030,091000,44386,1173,1173,1173,1173,7
20231030,090900,36175,1172,1172,1172,1172,0
20231030,090800,36175,1172,1172,1172,1172,3
20231030,090700,32659,1172,1140,1172,1140,5
20231030,090600,26880,1120,1120,1120,1120,0
20231030,090500,26880,1120,1120,1120,1120,0
20231030,090400,26880,1120,1120,1120,1120,0
20231030,090300,26880,1120,1120,1120,1120,0
20231030,090200,26880,1120,1120,1120,1120,0
20231030,090100,26880,1120,1120,1120,1120,0
20231030,090000,26880,1120,1120,1120,1120,24