KissMeData/052300/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193600,57423314,373,373,373,373,106
20241030,193500,57423314,373,373,373,373,0
20241030,193400,57423314,373,373,373,373,0
20241030,193300,57423314,373,373,373,373,0
20241030,193200,57423314,373,373,373,373,0
20241030,193100,57423314,373,373,373,373,0
20241030,193000,57423314,373,373,373,373,0
20241030,192900,57423314,373,373,373,373,0
20241030,192800,57423314,373,373,373,373,0
20241030,192700,57423314,373,373,373,373,0
20241030,192600,57423314,373,373,373,373,0
20241030,192500,57423314,373,373,373,373,0
20241030,192400,57423314,373,373,373,373,0
20241030,192300,57423314,373,373,373,373,0
20241030,192200,57423314,373,373,373,373,0
20241030,192100,57423314,373,373,373,373,0
20241030,192000,57423314,373,373,373,373,0
20241030,191900,57423314,373,373,373,373,0
20241030,191800,57423314,373,373,373,373,0
20241030,191700,57423314,373,373,373,373,0
20241030,191600,57423314,373,373,373,373,0
20241030,191500,57423314,373,373,373,373,0
20241030,191400,57423314,373,373,373,373,0
20241030,191300,57423314,373,373,373,373,0
20241030,191200,57423314,373,373,373,373,0
20241030,191100,57423314,373,373,373,373,0
20241030,191000,57423314,373,373,373,373,0
20241030,190900,57423314,373,373,373,373,0
20241030,190800,57423314,373,373,373,373,0
20241030,190700,57423314,373,373,373,373,0
20241030,190600,57423314,373,373,373,373,106
20241030,190500,57423314,373,373,373,373,0
20241030,190400,57423314,373,373,373,373,0
20241030,190300,57423314,373,373,373,373,0
20241030,190200,57423314,373,373,373,373,0
20241030,190100,57423314,373,373,373,373,0
20241030,190000,57423314,373,373,373,373,0
20241030,185900,57423314,373,373,373,373,0
20241030,185800,57423314,373,373,373,373,0
20241030,185700,57423314,373,373,373,373,0
20241030,185600,57423314,373,373,373,373,0
20241030,185500,57423314,373,373,373,373,0
20241030,185400,57423314,373,373,373,373,0
20241030,185300,57423314,373,373,373,373,0
20241030,185200,57423314,373,373,373,373,0
20241030,185100,57423314,373,373,373,373,0
20241030,185000,57423314,373,373,373,373,0
20241030,184900,57423314,373,373,373,373,0
20241030,184800,57423314,373,373,373,373,0
20241030,184700,57423314,373,373,373,373,0
20241030,184600,57423314,373,373,373,373,0
20241030,184500,57423314,373,373,373,373,0
20241030,184400,57423314,373,373,373,373,0
20241030,184300,57423314,373,373,373,373,0
20241030,184200,57423314,373,373,373,373,0
20241030,184100,57423314,373,373,373,373,0
20241030,184000,57423314,373,373,373,373,0
20241030,183900,57423314,373,373,373,373,0
20241030,183800,57423314,373,373,373,373,0
20241030,183700,57423314,373,373,373,373,0
20241030,183600,57423314,373,373,373,373,106
20241030,183500,57423314,373,373,373,373,0
20241030,183400,57423314,373,373,373,373,0
20241030,183300,57423314,373,373,373,373,0
20241030,183200,57423314,373,373,373,373,0
20241030,183100,57423314,373,373,373,373,0
20241030,183000,57423314,373,373,373,373,0
20241030,182900,57423314,373,373,373,373,0
20241030,182800,57423314,373,373,373,373,0
20241030,182700,57423314,373,373,373,373,0
20241030,182600,57423314,373,373,373,373,0
20241030,182500,57423314,373,373,373,373,0
20241030,182400,57423314,373,373,373,373,0
20241030,182300,57423314,373,373,373,373,0
20241030,182200,57423314,373,373,373,373,0
20241030,182100,57423314,373,373,373,373,0
20241030,182000,57423314,373,373,373,373,0
20241030,181900,57423314,373,373,373,373,0
20241030,181800,57423314,373,373,373,373,0
20241030,181700,57423314,373,373,373,373,0
20241030,181600,57423314,373,373,373,373,0
20241030,181500,57423314,373,373,373,373,0
20241030,181400,57423314,373,373,373,373,0
20241030,181300,57423314,373,373,373,373,0
20241030,181200,57423314,373,373,373,373,0
20241030,181100,57423314,373,373,373,373,0
20241030,181000,57423314,373,373,373,373,0
20241030,180900,57423314,373,373,373,373,0
20241030,180800,57423314,373,373,373,373,0
20241030,180700,57423314,373,373,373,373,0
20241030,180600,57423314,373,373,373,373,106
20241030,180500,57423314,373,373,373,373,0
20241030,180400,57423314,373,373,373,373,0
20241030,180300,57423314,373,373,373,373,0
20241030,180200,57423314,373,373,373,373,0
20241030,180100,57423314,373,373,373,373,0
20241030,180000,57423314,373,373,373,373,0
20241030,175900,57423314,373,373,373,373,0
20241030,175800,57423314,373,373,373,373,0
20241030,175700,57423314,373,373,373,373,0
20241030,175600,57423314,373,373,373,373,0
20241030,175500,57423314,373,373,373,373,0
20241030,175400,57423314,373,373,373,373,0
20241030,175300,57423314,373,373,373,373,0
20241030,175200,57423314,373,373,373,373,0
20241030,175100,57423314,373,373,373,373,0
20241030,175000,57423314,373,373,373,373,0
20241030,174900,57423314,373,373,373,373,0
20241030,174800,57423314,373,373,373,373,0
20241030,174700,57423314,373,373,373,373,0
20241030,174600,57423314,373,373,373,373,0
20241030,174500,57423314,373,373,373,373,0
20241030,174400,57423314,373,373,373,373,0
20241030,174300,57423314,373,373,373,373,0
20241030,174200,57423314,373,373,373,373,0
20241030,174100,57423314,373,373,373,373,0
20241030,174000,57423314,373,373,373,373,0
20241030,173900,57423314,373,373,373,373,0
20241030,173800,57423314,373,373,373,373,0
20241030,173700,57423314,373,373,373,373,0
20241030,173600,57423314,373,373,373,373,106
20241030,173500,57423314,373,373,373,373,0
20241030,173400,57423314,373,373,373,373,0
20241030,173300,57423314,373,373,373,373,0
20241030,173200,57423314,373,373,373,373,0
20241030,173100,57423314,373,373,373,373,0
20241030,173000,57423314,373,373,373,373,0
20241030,172900,57423314,373,373,373,373,0
20241030,172800,57423314,373,373,373,373,0
20241030,172700,57423314,373,373,373,373,0
20241030,172600,57423314,373,373,373,373,0
20241030,172500,57423314,373,373,373,373,0
20241030,172400,57423314,373,373,373,373,0
20241030,172300,57423314,373,373,373,373,0
20241030,172200,57423314,373,373,373,373,0
20241030,172100,57423314,373,373,373,373,0
20241030,172000,57423314,373,373,373,373,0
20241030,171900,57423314,373,373,373,373,0
20241030,171800,57423314,373,373,373,373,0
20241030,171700,57423314,373,373,373,373,0
20241030,171600,57423314,373,373,373,373,0
20241030,171500,57423314,373,373,373,373,0
20241030,171400,57423314,373,373,373,373,0
20241030,171300,57423314,373,373,373,373,0
20241030,171200,57423314,373,373,373,373,0
20241030,171100,57423314,373,373,373,373,0
20241030,171000,57423314,373,373,373,373,0
20241030,170900,57423314,373,373,373,373,0
20241030,170800,57423314,373,373,373,373,0
20241030,170700,57423314,373,373,373,373,0
20241030,170600,57423314,373,373,373,373,106
20241030,170500,57423314,373,373,373,373,0
20241030,170400,57423314,373,373,373,373,0
20241030,170300,57423314,373,373,373,373,0
20241030,170200,57423314,373,373,373,373,0
20241030,170100,57423314,373,373,373,373,0
20241030,170000,57423314,373,373,373,373,0
20241030,165900,57423314,373,373,373,373,0
20241030,165800,57423314,373,373,373,373,0
20241030,165700,57423314,373,373,373,373,0
20241030,165600,57423314,373,373,373,373,0
20241030,165500,57423314,373,373,373,373,0
20241030,165400,57423314,373,373,373,373,0
20241030,165300,57423314,373,373,373,373,0
20241030,165200,57423314,373,373,373,373,0
20241030,165100,57423314,373,373,373,373,0
20241030,165000,57423314,373,373,373,373,0
20241030,164900,57423314,373,373,373,373,0
20241030,164800,57423314,373,373,373,373,0
20241030,164700,57423314,373,373,373,373,0
20241030,164600,57423314,373,373,373,373,0
20241030,164500,57423314,373,373,373,373,0
20241030,164400,57423314,373,373,373,373,0
20241030,164300,57423314,373,373,373,373,0
20241030,164200,57423314,373,373,373,373,0
20241030,164100,57423314,373,373,373,373,0
20241030,164000,57423314,373,373,373,373,0
20241030,163900,57423314,373,373,373,373,0
20241030,163800,57423314,373,373,373,373,0
20241030,163700,57423314,373,373,373,373,0
20241030,163600,57423314,373,373,373,373,106
20241030,163500,57423314,373,373,373,373,0
20241030,163400,57423314,373,373,373,373,0
20241030,163300,57423314,373,373,373,373,0
20241030,163200,57423314,373,373,373,373,0
20241030,163100,57423314,373,373,373,373,0
20241030,163000,57423314,373,373,373,373,0
20241030,162900,57423314,373,373,373,373,0
20241030,162800,57423314,373,373,373,373,0
20241030,162700,57423314,373,373,373,373,0
20241030,162600,57423314,373,373,373,373,0
20241030,162500,57423314,373,373,373,373,0
20241030,162400,57423314,373,373,373,373,0
20241030,162300,57423314,373,373,373,373,0
20241030,162200,57423314,373,373,373,373,0
20241030,162100,57423314,373,373,373,373,0
20241030,162000,57423314,373,373,373,373,0
20241030,161900,57423314,373,373,373,373,0
20241030,161800,57423314,373,373,373,373,0
20241030,161700,57423314,373,373,373,373,0
20241030,161600,57423314,373,373,373,373,0
20241030,161500,57423314,373,373,373,373,0
20241030,161400,57423314,373,373,373,373,0
20241030,161300,57423314,373,373,373,373,0
20241030,161200,57423314,373,373,373,373,0
20241030,161100,57423314,373,373,373,373,0
20241030,161000,57423314,373,373,373,373,0
20241030,160900,57423314,373,373,373,373,0
20241030,160800,57423314,373,373,373,373,0
20241030,160700,57423314,373,373,373,373,0
20241030,160600,57423314,373,373,373,373,106
20241030,160500,57423314,373,373,373,373,0
20241030,160400,57423314,373,373,373,373,0
20241030,160300,57423314,373,373,373,373,0
20241030,160200,57423314,373,373,373,373,0
20241030,160100,57423314,373,373,373,373,0
20241030,160000,57423314,373,373,373,373,0
20241030,155900,57423314,373,373,373,373,0
20241030,155800,57423314,373,373,373,373,0
20241030,155700,57423314,373,373,373,373,0
20241030,155600,57423314,373,373,373,373,0
20241030,155500,57423314,373,373,373,373,0
20241030,155400,57423314,373,373,373,373,0
20241030,155300,57423314,373,373,373,373,0
20241030,155200,57423314,373,373,373,373,0
20241030,155100,57423314,373,373,373,373,0
20241030,155000,57423314,373,373,373,373,0
20241030,154900,57423314,373,373,373,373,0
20241030,154800,57423314,373,373,373,373,0
20241030,154700,57423314,373,373,373,373,0
20241030,154600,57423314,373,373,373,373,0
20241030,154500,57423314,373,373,373,373,0
20241030,154400,57423314,373,373,373,373,0
20241030,154300,57423314,373,373,373,373,0
20241030,154200,57423314,373,373,373,373,0
20241030,154100,57423314,373,373,373,373,0
20241030,154000,57423314,373,373,373,373,0
20241030,153900,57423314,373,373,373,373,0
20241030,153800,57423314,373,373,373,373,0
20241030,153700,57423314,373,373,373,373,0
20241030,153600,57423314,373,373,373,373,106
20241030,153500,57423314,373,373,373,373,0
20241030,153400,57423314,373,373,373,373,0
20241030,153300,57423314,373,373,373,373,0
20241030,153200,57423314,373,373,373,373,0
20241030,153100,57423314,373,373,373,373,0
20241030,153000,57423314,373,373,373,373,106
20241030,152900,57383776,373,373,373,373,0
20241030,152800,57383776,373,373,373,373,0
20241030,152700,57383776,373,373,373,373,0
20241030,152600,57383776,373,373,373,373,0
20241030,152500,57383776,373,373,373,373,0
20241030,152400,57383776,373,373,373,373,0
20241030,152300,57383776,373,373,373,373,0
20241030,152200,57383776,373,373,373,373,0
20241030,152100,57383776,373,373,373,373,0
20241030,152000,57383776,373,373,373,373,0
20241030,151900,57383776,373,372,373,372,4
20241030,151800,57382287,373,373,373,373,0
20241030,151700,57382287,373,373,373,373,0
20241030,151600,57382287,373,373,373,373,0
20241030,151500,57382287,373,373,373,373,0
20241030,151400,57382287,373,373,373,373,0
20241030,151300,57382287,373,373,373,373,0
20241030,151200,57382287,373,373,373,373,0
20241030,151100,57382287,373,373,373,373,0
20241030,151000,57382287,373,373,373,373,2
20241030,150900,57381541,373,373,373,373,0
20241030,150800,57381541,373,373,373,373,0
20241030,150700,57381541,373,373,373,373,0
20241030,150600,57381541,373,373,373,373,0
20241030,150500,57381541,373,373,373,373,0
20241030,150400,57381541,373,373,373,373,0
20241030,150300,57381541,373,373,373,373,0
20241030,150200,57381541,373,373,373,373,0
20241030,150100,57381541,373,373,373,373,0
20241030,150000,57381541,373,373,373,373,0
20241030,145900,57381541,373,373,373,373,0
20241030,145800,57381541,373,373,373,373,0
20241030,145700,57381541,373,373,373,373,0
20241030,145600,57381541,373,373,373,373,0
20241030,145500,57381541,373,373,373,373,0
20241030,145400,57381541,373,373,373,373,0
20241030,145300,57381541,373,373,373,373,0
20241030,145200,57381541,373,373,373,373,0
20241030,145100,57381541,373,373,373,373,0
20241030,145000,57381541,373,373,373,373,0
20241030,144900,57381541,373,373,373,373,0
20241030,144800,57381541,373,373,373,373,44
20241030,144700,57365129,373,373,373,373,0
20241030,144600,57365129,373,373,373,373,0
20241030,144500,57365129,373,373,373,373,0
20241030,144400,57365129,373,373,373,373,0
20241030,144300,57365129,373,373,373,373,0
20241030,144200,57365129,373,373,373,373,0
20241030,144100,57365129,373,373,373,373,0
20241030,144000,57365129,373,373,373,373,0
20241030,143900,57365129,373,373,373,373,0
20241030,143800,57365129,373,373,373,373,0
20241030,143700,57365129,373,373,373,373,0
20241030,143600,57365129,373,373,373,373,0
20241030,143500,57365129,373,373,373,373,0
20241030,143400,57365129,373,373,373,373,0
20241030,143300,57365129,373,373,373,373,0
20241030,143200,57365129,373,373,373,373,398
20241030,143100,57216675,373,373,373,373,0
20241030,143000,57216675,373,373,373,373,0
20241030,142900,57216675,373,373,373,373,0
20241030,142800,57216675,373,373,373,373,0
20241030,142700,57216675,373,373,373,373,0
20241030,142600,57216675,373,373,373,373,0
20241030,142500,57216675,373,373,373,373,0
20241030,142400,57216675,373,373,373,373,0
20241030,142300,57216675,373,373,373,373,1
20241030,142200,57216302,371,371,371,371,2500
20241030,142100,56288802,373,373,373,373,0
20241030,142000,56288802,373,373,373,373,0
20241030,141900,56288802,373,373,373,373,0
20241030,141800,56288802,373,373,373,373,0
20241030,141700,56288802,373,373,373,373,0
20241030,141600,56288802,373,373,373,373,0
20241030,141500,56288802,373,373,373,373,0
20241030,141400,56288802,373,373,373,373,0
20241030,141300,56288802,373,373,373,373,0
20241030,141200,56288802,373,373,373,373,0
20241030,141100,56288802,373,373,373,373,0
20241030,141000,56288802,373,373,373,373,0
20241030,140900,56288802,373,373,373,373,0
20241030,140800,56288802,373,373,373,373,0
20241030,140700,56288802,373,373,373,373,0
20241030,140600,56288802,373,373,373,373,0
20241030,140500,56288802,373,373,373,373,0
20241030,140400,56288802,373,373,373,373,33
20241030,140300,56276493,373,373,373,373,0
20241030,140200,56276493,373,373,373,373,0
20241030,140100,56276493,373,373,373,373,0
20241030,140000,56276493,373,373,373,373,633
20241030,135900,56040384,375,375,375,375,0
20241030,135800,56040384,375,375,375,375,3426
20241030,135700,54755634,376,376,376,375,4879
20241030,135600,52921717,377,375,377,375,2565
20241030,135500,51958894,376,371,377,371,3617
20241030,135400,50603894,371,370,371,370,11381
20241030,135300,46392921,371,371,371,371,0
20241030,135200,46392921,371,371,371,371,0
20241030,135100,46392921,371,371,371,371,148
20241030,135000,46338013,371,370,371,370,463
20241030,134900,46166701,370,370,370,370,0
20241030,134800,46166701,370,370,370,370,0
20241030,134700,46166701,370,370,370,370,0
20241030,134600,46166701,370,370,370,370,0
20241030,134500,46166701,370,370,370,370,0
20241030,134400,46166701,370,370,370,370,0
20241030,134300,46166701,370,370,370,370,0
20241030,134200,46166701,370,370,370,370,0
20241030,134100,46166701,370,370,370,370,0
20241030,134000,46166701,370,370,370,370,0
20241030,133900,46166701,370,370,370,370,0
20241030,133800,46166701,370,370,370,370,0
20241030,133700,46166701,370,370,370,370,10
20241030,133600,46163001,370,370,370,370,0
20241030,133500,46163001,370,370,370,370,0
20241030,133400,46163001,370,370,370,370,0
20241030,133300,46163001,370,370,370,370,0
20241030,133200,46163001,370,370,370,370,0
20241030,133100,46163001,370,370,370,370,0
20241030,133000,46163001,370,370,370,370,0
20241030,132900,46163001,370,370,370,370,3
20241030,132800,46161891,370,370,370,370,0
20241030,132700,46161891,370,370,370,370,3
20241030,132600,46160781,370,370,370,370,0
20241030,132500,46160781,370,370,370,370,0
20241030,132400,46160781,370,370,370,370,0
20241030,132300,46160781,370,370,370,370,0
20241030,132200,46160781,370,370,370,370,0
20241030,132100,46160781,370,370,370,370,0
20241030,132000,46160781,370,370,370,370,0
20241030,131900,46160781,370,370,370,370,0
20241030,131800,46160781,370,370,370,370,0
20241030,131700,46160781,370,370,370,370,0
20241030,131600,46160781,370,370,370,370,0
20241030,131500,46160781,370,370,370,370,0
20241030,131400,46160781,370,370,370,370,0
20241030,131300,46160781,370,370,370,370,0
20241030,131200,46160781,370,370,370,370,1
20241030,131100,46160411,370,370,370,370,0
20241030,131000,46160411,370,370,370,370,0
20241030,130900,46160411,370,370,370,370,0
20241030,130800,46160411,370,370,370,370,1
20241030,130700,46160041,370,370,370,370,6
20241030,130600,46157821,368,368,368,368,2347
20241030,130500,45294125,368,368,368,368,0
20241030,130400,45294125,368,368,368,368,0
20241030,130300,45294125,368,368,368,368,0
20241030,130200,45294125,368,368,368,368,1
20241030,130100,45293757,367,367,367,367,0
20241030,130000,45293757,367,367,367,367,0
20241030,125900,45293757,367,367,367,367,0
20241030,125800,45293757,367,367,367,367,8959
20241030,125700,42005804,367,367,367,367,0
20241030,125600,42005804,367,367,367,367,0
20241030,125500,42005804,367,367,367,367,0
20241030,125400,42005804,367,367,367,367,0
20241030,125300,42005804,367,367,367,367,1
20241030,125200,42005437,365,365,365,365,1
20241030,125100,42005072,367,367,367,367,0
20241030,125000,42005072,367,367,367,367,0
20241030,124900,42005072,367,367,367,367,1
20241030,124800,42004705,364,364,364,364,0
20241030,124700,42004705,364,364,364,364,0
20241030,124600,42004705,364,364,364,364,1
20241030,124500,42004341,367,365,367,365,18
20241030,124400,41997753,364,367,367,364,55
20241030,124300,41977601,366,366,366,366,90
20241030,124200,41944661,365,365,365,365,1
20241030,124100,41944296,364,366,366,364,11
20241030,124000,41940272,366,366,366,366,0
20241030,123900,41940272,366,366,366,366,0
20241030,123800,41940272,366,366,366,366,0
20241030,123700,41940272,366,366,366,366,0
20241030,123600,41940272,366,366,366,366,0
20241030,123500,41940272,366,366,366,366,198
20241030,123400,41867804,365,365,365,365,63
20241030,123300,41844809,366,366,366,366,4
20241030,123200,41843345,366,366,366,366,0
20241030,123100,41843345,366,366,366,366,0
20241030,123000,41843345,366,366,366,366,0
20241030,122900,41843345,366,366,366,366,3296
20241030,122800,40637009,365,365,365,365,938
20241030,122700,40294639,365,365,365,365,1002
20241030,122600,39928909,364,364,364,364,860
20241030,122500,39615869,364,364,364,364,0
20241030,122400,39615869,364,364,364,364,0
20241030,122300,39615869,364,364,364,364,0
20241030,122200,39615869,364,364,364,364,0
20241030,122100,39615869,364,364,364,364,0
20241030,122000,39615869,364,364,364,364,0
20241030,121900,39615869,364,364,364,364,0
20241030,121800,39615869,364,364,364,364,0
20241030,121700,39615869,364,364,364,364,4
20241030,121600,39614413,362,362,362,362,0
20241030,121500,39614413,362,362,362,362,0
20241030,121400,39614413,362,362,362,362,1
20241030,121300,39614051,365,365,365,365,3
20241030,121200,39612956,362,362,362,362,0
20241030,121100,39612956,362,362,362,362,0
20241030,121000,39612956,362,362,362,362,0
20241030,120900,39612956,362,362,362,362,0
20241030,120800,39612956,362,362,362,362,201
20241030,120700,39540194,363,363,363,363,0
20241030,120600,39540194,363,362,363,362,15118
20241030,120500,34057870,361,361,361,361,0
20241030,120400,34057870,361,361,361,361,0
20241030,120300,34057870,361,366,366,361,33492
20241030,120200,21888622,366,366,366,366,0
20241030,120100,21888622,366,366,366,366,0
20241030,120000,21888622,366,366,366,366,0
20241030,115900,21888622,366,366,366,366,0
20241030,115800,21888622,366,366,366,366,0
20241030,115700,21888622,366,366,366,366,0
20241030,115600,21888622,366,366,366,366,0
20241030,115500,21888622,366,366,366,366,0
20241030,115400,21888622,366,366,366,366,0
20241030,115300,21888622,366,366,366,366,0
20241030,115200,21888622,366,366,366,366,0
20241030,115100,21888622,366,366,366,366,0
20241030,115000,21888622,366,367,367,366,301
20241030,114900,21778184,367,367,367,367,0
20241030,114800,21778184,367,367,367,367,0
20241030,114700,21778184,367,367,367,367,0
20241030,114600,21778184,367,367,367,367,0
20241030,114500,21778184,367,367,367,367,0
20241030,114400,21778184,367,367,367,367,0
20241030,114300,21778184,367,367,367,367,0
20241030,114200,21778184,367,367,367,367,0
20241030,114100,21778184,367,367,367,367,0
20241030,114000,21778184,367,367,367,367,0
20241030,113900,21778184,367,367,367,367,1
20241030,113800,21777817,367,367,367,367,0
20241030,113700,21777817,367,367,367,367,0
20241030,113600,21777817,367,367,367,367,0
20241030,113500,21777817,367,367,367,367,0
20241030,113400,21777817,367,367,367,367,0
20241030,113300,21777817,367,367,367,367,0
20241030,113200,21777817,367,367,367,367,0
20241030,113100,21777817,367,367,367,367,0
20241030,113000,21777817,367,367,367,367,0
20241030,112900,21777817,367,367,367,367,0
20241030,112800,21777817,367,367,367,367,0
20241030,112700,21777817,367,367,367,367,0
20241030,112600,21777817,367,367,367,367,0
20241030,112500,21777817,367,367,367,367,0
20241030,112400,21777817,367,367,367,367,0
20241030,112300,21777817,367,367,367,367,0
20241030,112200,21777817,367,367,367,367,0
20241030,112100,21777817,367,367,367,367,0
20241030,112000,21777817,367,367,367,367,0
20241030,111900,21777817,367,367,367,367,0
20241030,111800,21777817,367,367,367,367,0
20241030,111700,21777817,367,367,367,367,0
20241030,111600,21777817,367,367,367,367,0
20241030,111500,21777817,367,366,367,366,2
20241030,111400,21777084,367,367,367,367,0
20241030,111300,21777084,367,367,367,367,0
20241030,111200,21777084,367,366,367,366,2
20241030,111100,21776351,367,367,367,367,0
20241030,111000,21776351,367,367,367,367,0
20241030,110900,21776351,367,367,367,367,2
20241030,110800,21775617,367,367,367,367,0
20241030,110700,21775617,367,367,367,367,0
20241030,110600,21775617,367,367,367,367,0
20241030,110500,21775617,367,367,367,367,0
20241030,110400,21775617,367,367,367,367,0
20241030,110300,21775617,367,367,367,367,0
20241030,110200,21775617,367,367,367,367,0
20241030,110100,21775617,367,367,367,367,0
20241030,110000,21775617,367,367,367,367,0
20241030,105900,21775617,367,367,367,367,0
20241030,105800,21775617,367,367,367,367,0
20241030,105700,21775617,367,367,367,367,0
20241030,105600,21775617,367,367,367,367,0
20241030,105500,21775617,367,367,367,367,0
20241030,105400,21775617,367,367,367,367,0
20241030,105300,21775617,367,367,367,367,0
20241030,105200,21775617,367,367,367,367,0
20241030,105100,21775617,367,367,367,367,0
20241030,105000,21775617,367,366,367,366,7
20241030,104900,21773054,368,366,368,366,61
20241030,104800,21750726,368,368,368,368,0
20241030,104700,21750726,368,368,368,368,0
20241030,104600,21750726,368,368,368,368,0
20241030,104500,21750726,368,368,368,368,0
20241030,104400,21750726,368,368,368,368,0
20241030,104300,21750726,368,368,368,368,0
20241030,104200,21750726,368,368,368,368,0
20241030,104100,21750726,368,368,368,368,0
20241030,104000,21750726,368,367,368,367,54496
20241030,103900,1699626,366,366,366,366,0
20241030,103800,1699626,366,366,366,366,5
20241030,103700,1697796,367,367,367,367,0
20241030,103600,1697796,367,367,367,367,0
20241030,103500,1697796,367,367,367,367,0
20241030,103400,1697796,367,367,367,367,0
20241030,103300,1697796,367,367,367,367,0
20241030,103200,1697796,367,367,367,367,0
20241030,103100,1697796,367,367,367,367,0
20241030,103000,1697796,367,367,367,367,0
20241030,102900,1697796,367,367,367,367,0
20241030,102800,1697796,367,367,367,367,1
20241030,102700,1697429,365,365,365,365,0
20241030,102600,1697429,365,365,365,365,0
20241030,102500,1697429,365,365,365,365,0
20241030,102400,1697429,365,365,365,365,0
20241030,102300,1697429,365,365,365,365,1984
20241030,102200,973269,368,368,368,368,0
20241030,102100,973269,368,368,368,368,0
20241030,102000,973269,368,368,368,368,0
20241030,101900,973269,368,368,368,368,0
20241030,101800,973269,368,368,368,368,0
20241030,101700,973269,368,368,368,368,0
20241030,101600,973269,368,368,368,368,0
20241030,101500,973269,368,368,368,368,0
20241030,101400,973269,368,368,368,368,0
20241030,101300,973269,368,368,368,368,0
20241030,101200,973269,368,368,368,368,0
20241030,101100,973269,368,368,368,368,0
20241030,101000,973269,368,368,368,368,0
20241030,100900,973269,368,368,368,368,0
20241030,100800,973269,368,368,368,368,0
20241030,100700,973269,368,368,368,368,0
20241030,100600,973269,368,368,368,368,0
20241030,100500,973269,368,368,368,368,0
20241030,100400,973269,368,368,368,368,0
20241030,100300,973269,368,368,368,368,0
20241030,100200,973269,368,368,368,368,0
20241030,100100,973269,368,368,368,368,0
20241030,100000,973269,368,365,368,365,3
20241030,095900,972168,368,368,368,368,0
20241030,095800,972168,368,368,368,368,2
20241030,095700,971432,365,365,365,365,1
20241030,095600,971067,368,368,368,368,2
20241030,095500,970331,368,367,368,365,638
20241030,095400,736862,368,368,368,368,0
20241030,095300,736862,368,368,368,368,0
20241030,095200,736862,368,368,368,368,1
20241030,095100,736494,367,367,367,367,2
20241030,095000,735760,368,368,368,368,0
20241030,094900,735760,368,368,368,368,0
20241030,094800,735760,368,368,368,368,0
20241030,094700,735760,368,368,368,368,0
20241030,094600,735760,368,368,368,368,0
20241030,094500,735760,368,368,368,368,0
20241030,094400,735760,368,368,368,368,8
20241030,094300,732816,368,368,368,368,1
20241030,094200,732448,368,368,368,368,8
20241030,094100,729504,368,368,368,368,7
20241030,094000,726928,368,367,368,367,101
20241030,093900,689860,367,367,367,367,100
20241030,093800,653160,367,367,367,367,500
20241030,093700,469660,367,367,367,367,0
20241030,093600,469660,367,367,367,367,0
20241030,093500,469660,367,367,367,367,0
20241030,093400,469660,367,367,367,367,0
20241030,093300,469660,367,367,367,367,0
20241030,093200,469660,367,367,367,367,0
20241030,093100,469660,367,367,367,367,0
20241030,093000,469660,367,367,367,367,0
20241030,092900,469660,367,367,367,367,0
20241030,092800,469660,367,367,367,367,0
20241030,092700,469660,367,367,367,367,0
20241030,092600,469660,367,367,367,367,0
20241030,092500,469660,367,367,367,367,0
20241030,092400,469660,367,367,367,367,7
20241030,092300,467091,367,367,367,367,0
20241030,092200,467091,367,367,367,367,0
20241030,092100,467091,367,367,367,367,0
20241030,092000,467091,367,367,367,367,0
20241030,091900,467091,367,367,367,367,0
20241030,091800,467091,367,367,367,367,0
20241030,091700,467091,367,367,367,367,0
20241030,091600,467091,367,366,367,366,52
20241030,091500,448009,367,367,367,367,0
20241030,091400,448009,367,367,367,367,0
20241030,091300,448009,367,367,367,367,0
20241030,091200,448009,367,367,367,367,0
20241030,091100,448009,367,367,367,367,1
20241030,091000,447642,367,367,367,367,7
20241030,090900,445073,367,367,367,367,0
20241030,090800,445073,367,367,367,367,0
20241030,090700,445073,367,367,367,367,0
20241030,090600,445073,367,367,367,367,0
20241030,090500,445073,367,367,367,367,0
20241030,090400,445073,367,367,367,367,0
20241030,090300,445073,367,367,367,367,1
20241030,090200,444706,365,367,367,365,1205
20241030,090100,3680,368,368,368,368,0
20241030,090000,3680,368,368,368,368,10