KissMeData/054220/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,193500,27898284,499,499,499,499,2549
20231030,193400,27898284,499,499,499,499,0
20231030,193300,27898284,499,499,499,499,0
20231030,193200,27898284,499,499,499,499,0
20231030,193100,27898284,499,499,499,499,0
20231030,193000,27898284,499,499,499,499,0
20231030,192900,27898284,499,499,499,499,0
20231030,192800,27898284,499,499,499,499,0
20231030,192700,27898284,499,499,499,499,0
20231030,192600,27898284,499,499,499,499,0
20231030,192500,27898284,499,499,499,499,0
20231030,192400,27898284,499,499,499,499,0
20231030,192300,27898284,499,499,499,499,0
20231030,192200,27898284,499,499,499,499,0
20231030,192100,27898284,499,499,499,499,0
20231030,192000,27898284,499,499,499,499,0
20231030,191900,27898284,499,499,499,499,0
20231030,191800,27898284,499,499,499,499,0
20231030,191700,27898284,499,499,499,499,0
20231030,191600,27898284,499,499,499,499,0
20231030,191500,27898284,499,499,499,499,0
20231030,191400,27898284,499,499,499,499,0
20231030,191300,27898284,499,499,499,499,0
20231030,191200,27898284,499,499,499,499,0
20231030,191100,27898284,499,499,499,499,0
20231030,191000,27898284,499,499,499,499,0
20231030,190900,27898284,499,499,499,499,0
20231030,190800,27898284,499,499,499,499,0
20231030,190700,27898284,499,499,499,499,0
20231030,190600,27898284,499,499,499,499,0
20231030,190500,27898284,499,499,499,499,2549
20231030,190400,27898284,499,499,499,499,0
20231030,190300,27898284,499,499,499,499,0
20231030,190200,27898284,499,499,499,499,0
20231030,190100,27898284,499,499,499,499,0
20231030,190000,27898284,499,499,499,499,0
20231030,185900,27898284,499,499,499,499,0
20231030,185800,27898284,499,499,499,499,0
20231030,185700,27898284,499,499,499,499,0
20231030,185600,27898284,499,499,499,499,0
20231030,185500,27898284,499,499,499,499,0
20231030,185400,27898284,499,499,499,499,0
20231030,185300,27898284,499,499,499,499,0
20231030,185200,27898284,499,499,499,499,0
20231030,185100,27898284,499,499,499,499,0
20231030,185000,27898284,499,499,499,499,0
20231030,184900,27898284,499,499,499,499,0
20231030,184800,27898284,499,499,499,499,0
20231030,184700,27898284,499,499,499,499,0
20231030,184600,27898284,499,499,499,499,0
20231030,184500,27898284,499,499,499,499,0
20231030,184400,27898284,499,499,499,499,0
20231030,184300,27898284,499,499,499,499,0
20231030,184200,27898284,499,499,499,499,0
20231030,184100,27898284,499,499,499,499,0
20231030,184000,27898284,499,499,499,499,0
20231030,183900,27898284,499,499,499,499,0
20231030,183800,27898284,499,499,499,499,0
20231030,183700,27898284,499,499,499,499,0
20231030,183600,27898284,499,499,499,499,0
20231030,183500,27898284,499,499,499,499,2549
20231030,183400,27898284,499,499,499,499,0
20231030,183300,27898284,499,499,499,499,0
20231030,183200,27898284,499,499,499,499,0
20231030,183100,27898284,499,499,499,499,0
20231030,183000,27898284,499,499,499,499,0
20231030,182900,27898284,499,499,499,499,0
20231030,182800,27898284,499,499,499,499,0
20231030,182700,27898284,499,499,499,499,0
20231030,182600,27898284,499,499,499,499,0
20231030,182500,27898284,499,499,499,499,0
20231030,182400,27898284,499,499,499,499,0
20231030,182300,27898284,499,499,499,499,0
20231030,182200,27898284,499,499,499,499,0
20231030,182100,27898284,499,499,499,499,0
20231030,182000,27898284,499,499,499,499,0
20231030,181900,27898284,499,499,499,499,0
20231030,181800,27898284,499,499,499,499,0
20231030,181700,27898284,499,499,499,499,0
20231030,181600,27898284,499,499,499,499,0
20231030,181500,27898284,499,499,499,499,0
20231030,181400,27898284,499,499,499,499,0
20231030,181300,27898284,499,499,499,499,0
20231030,181200,27898284,499,499,499,499,0
20231030,181100,27898284,499,499,499,499,0
20231030,181000,27898284,499,499,499,499,0
20231030,180900,27898284,499,499,499,499,0
20231030,180800,27898284,499,499,499,499,0
20231030,180700,27898284,499,499,499,499,0
20231030,180600,27898284,499,499,499,499,0
20231030,180500,27898284,499,499,499,499,2549
20231030,180400,27898284,499,499,499,499,0
20231030,180300,27898284,499,499,499,499,0
20231030,180200,27898284,499,499,499,499,0
20231030,180100,27898284,499,499,499,499,0
20231030,180000,27898284,499,499,499,499,0
20231030,175900,27898284,499,499,499,499,0
20231030,175800,27898284,499,499,499,499,0
20231030,175700,27898284,499,499,499,499,0
20231030,175600,27898284,499,499,499,499,0
20231030,175500,27898284,499,499,499,499,0
20231030,175400,27898284,499,499,499,499,0
20231030,175300,27898284,499,499,499,499,0
20231030,175200,27898284,499,499,499,499,0
20231030,175100,27898284,499,499,499,499,0
20231030,175000,27898284,499,499,499,499,0
20231030,174900,27898284,499,499,499,499,0
20231030,174800,27898284,499,499,499,499,0
20231030,174700,27898284,499,499,499,499,0
20231030,174600,27898284,499,499,499,499,0
20231030,174500,27898284,499,499,499,499,0
20231030,174400,27898284,499,499,499,499,0
20231030,174300,27898284,499,499,499,499,0
20231030,174200,27898284,499,499,499,499,0
20231030,174100,27898284,499,499,499,499,0
20231030,174000,27898284,499,499,499,499,0
20231030,173900,27898284,499,499,499,499,0
20231030,173800,27898284,499,499,499,499,0
20231030,173700,27898284,499,499,499,499,0
20231030,173600,27898284,499,499,499,499,0
20231030,173500,27898284,499,499,499,499,2549
20231030,173400,27898284,499,499,499,499,0
20231030,173300,27898284,499,499,499,499,0
20231030,173200,27898284,499,499,499,499,0
20231030,173100,27898284,499,499,499,499,0
20231030,173000,27898284,499,499,499,499,0
20231030,172900,27898284,499,499,499,499,0
20231030,172800,27898284,499,499,499,499,0
20231030,172700,27898284,499,499,499,499,0
20231030,172600,27898284,499,499,499,499,0
20231030,172500,27898284,499,499,499,499,0
20231030,172400,27898284,499,499,499,499,0
20231030,172300,27898284,499,499,499,499,0
20231030,172200,27898284,499,499,499,499,0
20231030,172100,27898284,499,499,499,499,0
20231030,172000,27898284,499,499,499,499,0
20231030,171900,27898284,499,499,499,499,0
20231030,171800,27898284,499,499,499,499,0
20231030,171700,27898284,499,499,499,499,0
20231030,171600,27898284,499,499,499,499,0
20231030,171500,27898284,499,499,499,499,0
20231030,171400,27898284,499,499,499,499,0
20231030,171300,27898284,499,499,499,499,0
20231030,171200,27898284,499,499,499,499,0
20231030,171100,27898284,499,499,499,499,0
20231030,171000,27898284,499,499,499,499,0
20231030,170900,27898284,499,499,499,499,0
20231030,170800,27898284,499,499,499,499,0
20231030,170700,27898284,499,499,499,499,0
20231030,170600,27898284,499,499,499,499,0
20231030,170500,27898284,499,499,499,499,2549
20231030,170400,27898284,499,499,499,499,0
20231030,170300,27898284,499,499,499,499,0
20231030,170200,27898284,499,499,499,499,0
20231030,170100,27898284,499,499,499,499,0
20231030,170000,27898284,499,499,499,499,0
20231030,165900,27898284,499,499,499,499,0
20231030,165800,27898284,499,499,499,499,0
20231030,165700,27898284,499,499,499,499,0
20231030,165600,27898284,499,499,499,499,0
20231030,165500,27898284,499,499,499,499,0
20231030,165400,27898284,499,499,499,499,0
20231030,165300,27898284,499,499,499,499,0
20231030,165200,27898284,499,499,499,499,0
20231030,165100,27898284,499,499,499,499,0
20231030,165000,27898284,499,499,499,499,0
20231030,164900,27898284,499,499,499,499,0
20231030,164800,27898284,499,499,499,499,0
20231030,164700,27898284,499,499,499,499,0
20231030,164600,27898284,499,499,499,499,0
20231030,164500,27898284,499,499,499,499,0
20231030,164400,27898284,499,499,499,499,0
20231030,164300,27898284,499,499,499,499,0
20231030,164200,27898284,499,499,499,499,0
20231030,164100,27898284,499,499,499,499,0
20231030,164000,27898284,499,499,499,499,0
20231030,163900,27898284,499,499,499,499,0
20231030,163800,27898284,499,499,499,499,0
20231030,163700,27898284,499,499,499,499,0
20231030,163600,27898284,499,499,499,499,0
20231030,163500,27898284,499,499,499,499,2549
20231030,163400,27898284,499,499,499,499,0
20231030,163300,27898284,499,499,499,499,0
20231030,163200,27898284,499,499,499,499,0
20231030,163100,27898284,499,499,499,499,0
20231030,163000,27898284,499,499,499,499,0
20231030,162900,27898284,499,499,499,499,0
20231030,162800,27898284,499,499,499,499,0
20231030,162700,27898284,499,499,499,499,0
20231030,162600,27898284,499,499,499,499,0
20231030,162500,27898284,499,499,499,499,0
20231030,162400,27898284,499,499,499,499,0
20231030,162300,27898284,499,499,499,499,0
20231030,162200,27898284,499,499,499,499,0
20231030,162100,27898284,499,499,499,499,0
20231030,162000,27898284,499,499,499,499,0
20231030,161900,27898284,499,499,499,499,0
20231030,161800,27898284,499,499,499,499,0
20231030,161700,27898284,499,499,499,499,0
20231030,161600,27898284,499,499,499,499,0
20231030,161500,27898284,499,499,499,499,0
20231030,161400,27898284,499,499,499,499,0
20231030,161300,27898284,499,499,499,499,0
20231030,161200,27898284,499,499,499,499,0
20231030,161100,27898284,499,499,499,499,0
20231030,161000,27898284,499,499,499,499,0
20231030,160900,27898284,499,499,499,499,0
20231030,160800,27898284,499,499,499,499,0
20231030,160700,27898284,499,499,499,499,0
20231030,160600,27898284,499,499,499,499,0
20231030,160500,27898284,499,499,499,499,2549
20231030,160400,27898284,499,499,499,499,0
20231030,160300,27898284,499,499,499,499,0
20231030,160200,27898284,499,499,499,499,0
20231030,160100,27898284,499,499,499,499,0
20231030,160000,27898284,499,499,499,499,0
20231030,155900,27898284,499,499,499,499,0
20231030,155800,27898284,499,499,499,499,0
20231030,155700,27898284,499,499,499,499,0
20231030,155600,27898284,499,499,499,499,0
20231030,155500,27898284,499,499,499,499,0
20231030,155400,27898284,499,499,499,499,0
20231030,155300,27898284,499,499,499,499,0
20231030,155200,27898284,499,499,499,499,0
20231030,155100,27898284,499,499,499,499,0
20231030,155000,27898284,499,499,499,499,0
20231030,154900,27898284,499,499,499,499,0
20231030,154800,27898284,499,499,499,499,0
20231030,154700,27898284,499,499,499,499,0
20231030,154600,27898284,499,499,499,499,0
20231030,154500,27898284,499,499,499,499,0
20231030,154400,27898284,499,499,499,499,0
20231030,154300,27898284,499,499,499,499,0
20231030,154200,27898284,499,499,499,499,0
20231030,154100,27898284,499,499,499,499,0
20231030,154000,27898284,499,499,499,499,0
20231030,153900,27898284,499,499,499,499,0
20231030,153800,27898284,499,499,499,499,0
20231030,153700,27898284,499,499,499,499,0
20231030,153600,27898284,499,499,499,499,0
20231030,153500,27898284,499,499,499,499,2549
20231030,153400,27898284,499,499,499,499,0
20231030,153300,27898284,499,499,499,499,0
20231030,153200,27898284,499,499,499,499,0
20231030,153100,27898284,499,499,499,499,0
20231030,153000,27898284,499,499,499,499,2549
20231030,152900,26626333,498,498,498,498,0
20231030,152800,26626333,498,498,498,498,0
20231030,152700,26626333,498,498,498,498,0
20231030,152600,26626333,498,498,498,498,0
20231030,152500,26626333,498,498,498,498,0
20231030,152400,26626333,498,498,498,498,0
20231030,152300,26626333,498,498,498,498,0
20231030,152200,26626333,498,498,498,498,0
20231030,152100,26626333,498,498,498,498,0
20231030,152000,26626333,498,498,498,498,0
20231030,151900,26626333,498,498,498,498,0
20231030,151800,26626333,498,498,498,498,0
20231030,151700,26626333,498,498,498,498,0
20231030,151600,26626333,498,498,498,498,0
20231030,151500,26626333,498,496,498,494,5
20231030,151400,26623857,494,494,494,494,0
20231030,151300,26623857,494,495,495,494,84
20231030,151200,26582337,496,497,497,496,902
20231030,151100,26134342,497,497,497,497,0
20231030,151000,26134342,497,497,497,497,494
20231030,150900,25888824,498,498,498,498,0
20231030,150800,25888824,498,498,498,498,0
20231030,150700,25888824,498,498,498,498,0
20231030,150600,25888824,498,498,498,498,0
20231030,150500,25888824,498,498,498,498,0
20231030,150400,25888824,498,498,498,498,126
20231030,150300,25826076,497,497,497,497,553
20231030,150200,25551235,498,498,498,498,0
20231030,150100,25551235,498,498,498,498,0
20231030,150000,25551235,498,498,498,498,0
20231030,145900,25551235,498,498,498,498,0
20231030,145800,25551235,498,498,498,498,0
20231030,145700,25551235,498,498,498,498,0
20231030,145600,25551235,498,498,498,498,0
20231030,145500,25551235,498,498,498,498,0
20231030,145400,25551235,498,498,498,498,0
20231030,145300,25551235,498,498,498,498,0
20231030,145200,25551235,498,498,498,498,0
20231030,145100,25551235,498,498,498,498,0
20231030,145000,25551235,498,498,498,498,0
20231030,144900,25551235,498,498,498,498,0
20231030,144800,25551235,498,498,498,498,0
20231030,144700,25551235,498,498,498,498,0
20231030,144600,25551235,498,498,498,498,0
20231030,144500,25551235,498,498,498,498,0
20231030,144400,25551235,498,498,498,498,0
20231030,144300,25551235,498,498,498,498,0
20231030,144200,25551235,498,498,498,498,0
20231030,144100,25551235,498,498,498,498,0
20231030,144000,25551235,498,498,498,498,0
20231030,143900,25551235,498,498,498,498,0
20231030,143800,25551235,498,498,498,498,0
20231030,143700,25551235,498,498,498,498,0
20231030,143600,25551235,498,498,498,498,3
20231030,143500,25549741,498,498,498,498,1
20231030,143400,25549243,498,498,498,498,0
20231030,143300,25549243,498,498,498,498,0
20231030,143200,25549243,498,498,498,498,0
20231030,143100,25549243,498,498,498,498,2
20231030,143000,25548247,498,498,498,498,0
20231030,142900,25548247,498,498,498,498,0
20231030,142800,25548247,498,498,498,498,0
20231030,142700,25548247,498,498,498,498,5
20231030,142600,25545757,498,498,498,498,99
20231030,142500,25496455,498,498,498,498,1
20231030,142400,25495957,499,499,499,499,0
20231030,142300,25495957,499,499,499,499,100
20231030,142200,25446057,499,499,499,499,0
20231030,142100,25446057,499,499,499,499,0
20231030,142000,25446057,499,499,499,499,0
20231030,141900,25446057,499,499,499,499,2
20231030,141800,25445059,499,499,499,499,20
20231030,141700,25435079,499,499,499,499,0
20231030,141600,25435079,499,499,499,499,0
20231030,141500,25435079,499,499,499,499,0
20231030,141400,25435079,499,499,499,499,0
20231030,141300,25435079,499,499,499,499,0
20231030,141200,25435079,499,499,499,499,78
20231030,141100,25396157,499,499,499,499,1
20231030,141000,25395658,499,499,499,499,0
20231030,140900,25395658,499,499,499,499,0
20231030,140800,25395658,499,499,499,499,124
20231030,140700,25333782,497,497,497,497,0
20231030,140600,25333782,497,497,497,497,0
20231030,140500,25333782,497,497,497,497,0
20231030,140400,25333782,497,497,497,497,4
20231030,140300,25331794,499,499,499,499,29
20231030,140200,25317323,499,499,499,499,0
20231030,140100,25317323,499,499,499,499,109
20231030,140000,25262932,499,499,499,499,1
20231030,135900,25262433,499,499,499,499,0
20231030,135800,25262433,499,499,499,499,31
20231030,135700,25246964,498,498,498,498,1
20231030,135600,25246466,497,498,498,497,341
20231030,135500,25076654,498,498,498,498,1000
20231030,135400,24578654,498,498,498,498,1000
20231030,135300,24080654,499,499,499,499,0
20231030,135200,24080654,499,499,499,499,0
20231030,135100,24080654,499,499,499,499,67
20231030,135000,24047221,499,499,499,499,6
20231030,134900,24044227,499,499,499,499,3
20231030,134800,24042730,499,499,499,499,6
20231030,134700,24039736,499,499,499,499,0
20231030,134600,24039736,499,499,499,499,0
20231030,134500,24039736,499,499,499,499,14
20231030,134400,24032750,498,498,498,498,271
20231030,134300,23897792,498,498,498,498,0
20231030,134200,23897792,498,498,498,498,15
20231030,134100,23890322,497,497,497,497,0
20231030,134000,23890322,497,497,497,497,0
20231030,133900,23890322,497,497,497,497,0
20231030,133800,23890322,497,497,497,497,0
20231030,133700,23890322,497,497,497,497,0
20231030,133600,23890322,497,497,497,497,200
20231030,133500,23790922,498,498,498,498,0
20231030,133400,23790922,498,498,498,498,1
20231030,133300,23790424,498,497,498,497,20
20231030,133200,23780483,497,498,498,497,4
20231030,133100,23778492,498,498,498,498,9
20231030,133000,23774010,497,497,497,497,0
20231030,132900,23774010,497,497,497,497,0
20231030,132800,23774010,497,497,497,497,2
20231030,132700,23773016,497,497,497,497,0
20231030,132600,23773016,497,497,497,497,0
20231030,132500,23773016,497,497,497,497,1
20231030,132400,23772519,497,497,497,497,0
20231030,132300,23772519,497,497,497,497,0
20231030,132200,23772519,497,497,497,497,0
20231030,132100,23772519,497,497,497,497,10537
20231030,132000,18535630,497,497,497,497,0
20231030,131900,18535630,497,497,497,497,978
20231030,131800,18049564,497,497,497,497,2
20231030,131700,18048570,497,497,497,497,0
20231030,131600,18048570,497,497,497,497,2000
20231030,131500,17054570,496,496,496,496,602
20231030,131400,16755978,496,496,496,496,0
20231030,131300,16755978,496,496,496,496,0
20231030,131200,16755978,496,496,496,496,0
20231030,131100,16755978,496,496,496,496,340
20231030,131000,16587338,496,496,496,496,0
20231030,130900,16587338,496,496,496,496,0
20231030,130800,16587338,496,496,496,496,0
20231030,130700,16587338,496,496,496,496,28
20231030,130600,16573450,497,497,497,497,0
20231030,130500,16573450,497,497,497,497,119
20231030,130400,16514307,497,497,497,497,4
20231030,130300,16512319,497,497,497,497,2003
20231030,130200,15516828,497,497,497,497,2000
20231030,130100,14522828,496,496,496,496,4
20231030,130000,14520844,497,496,497,496,3
20231030,125900,14519354,495,495,495,495,0
20231030,125800,14519354,495,495,495,495,0
20231030,125700,14519354,495,496,496,495,6900
20231030,125600,11101762,497,497,497,497,3
20231030,125500,11100271,496,496,496,496,0
20231030,125400,11100271,496,496,496,496,0
20231030,125300,11100271,496,496,496,496,0
20231030,125200,11100271,496,496,496,496,0
20231030,125100,11100271,496,496,496,496,0
20231030,125000,11100271,496,496,496,496,0
20231030,124900,11100271,496,496,496,496,0
20231030,124800,11100271,496,496,496,496,0
20231030,124700,11100271,496,496,496,496,0
20231030,124600,11100271,496,496,496,496,0
20231030,124500,11100271,496,496,496,496,9
20231030,124400,11095807,496,496,496,496,18
20231030,124300,11086879,496,496,496,496,50
20231030,124200,11062079,496,496,496,496,10
20231030,124100,11057119,496,496,496,496,397
20231030,124000,10860207,496,496,496,496,0
20231030,123900,10860207,496,496,496,496,0
20231030,123800,10860207,496,496,496,496,0
20231030,123700,10860207,496,496,496,496,0
20231030,123600,10860207,496,496,496,496,0
20231030,123500,10860207,496,496,496,496,0
20231030,123400,10860207,496,496,496,496,0
20231030,123300,10860207,496,496,496,496,0
20231030,123200,10860207,496,496,496,496,0
20231030,123100,10860207,496,496,496,496,600
20231030,123000,10562607,497,497,497,497,0
20231030,122900,10562607,497,497,497,497,0
20231030,122800,10562607,497,497,497,497,0
20231030,122700,10562607,497,497,497,497,9
20231030,122600,10558134,497,497,497,497,0
20231030,122500,10558134,497,497,497,497,0
20231030,122400,10558134,497,497,497,497,0
20231030,122300,10558134,497,497,497,497,0
20231030,122200,10558134,497,497,497,497,0
20231030,122100,10558134,497,497,497,497,0
20231030,122000,10558134,497,497,497,497,0
20231030,121900,10558134,497,497,497,497,0
20231030,121800,10558134,497,497,497,497,0
20231030,121700,10558134,497,497,497,497,0
20231030,121600,10558134,497,497,497,497,0
20231030,121500,10558134,497,497,497,497,100
20231030,121400,10508434,497,497,497,497,1200
20231030,121300,9912034,497,497,497,497,400
20231030,121200,9713234,497,497,497,497,0
20231030,121100,9713234,497,497,497,497,2565
20231030,121000,8438429,497,497,497,497,20
20231030,120900,8428489,497,497,497,497,0
20231030,120800,8428489,497,497,497,497,222
20231030,120700,8318155,497,497,497,497,0
20231030,120600,8318155,497,497,497,497,0
20231030,120500,8318155,497,497,497,497,5
20231030,120400,8315670,496,496,496,496,0
20231030,120300,8315670,496,496,496,496,0
20231030,120200,8315670,496,496,496,496,0
20231030,120100,8315670,496,496,496,496,0
20231030,120000,8315670,496,496,496,496,79
20231030,115900,8276486,496,496,496,496,4
20231030,115800,8274502,496,496,496,496,0
20231030,115700,8274502,496,496,496,496,0
20231030,115600,8274502,496,496,496,496,0
20231030,115500,8274502,496,496,496,496,0
20231030,115400,8274502,496,496,496,496,0
20231030,115300,8274502,496,496,496,496,0
20231030,115200,8274502,496,496,496,496,0
20231030,115100,8274502,496,496,496,496,0
20231030,115000,8274502,496,496,496,496,239
20231030,114900,8155958,496,496,496,496,0
20231030,114800,8155958,496,496,496,496,104
20231030,114700,8104374,496,496,496,496,0
20231030,114600,8104374,496,496,496,496,0
20231030,114500,8104374,496,495,496,495,1009
20231030,114400,7604231,496,496,496,496,0
20231030,114300,7604231,496,496,496,496,0
20231030,114200,7604231,496,495,496,495,181
20231030,114100,7514461,495,494,495,494,837
20231030,114000,7100586,494,494,494,494,0
20231030,113900,7100586,494,494,494,494,0
20231030,113800,7100586,494,494,494,494,0
20231030,113700,7100586,494,494,494,494,0
20231030,113600,7100586,494,494,494,494,0
20231030,113500,7100586,494,494,494,494,0
20231030,113400,7100586,494,494,494,494,3
20231030,113300,7099104,494,494,494,494,0
20231030,113200,7099104,494,494,494,494,50
20231030,113100,7074404,494,494,494,494,0
20231030,113000,7074404,494,494,494,494,206
20231030,112900,6972640,492,492,492,492,0
20231030,112800,6972640,492,492,492,492,0
20231030,112700,6972640,492,492,492,492,0
20231030,112600,6972640,492,492,492,492,0
20231030,112500,6972640,492,492,492,492,0
20231030,112400,6972640,492,492,492,492,0
20231030,112300,6972640,492,492,492,492,0
20231030,112200,6972640,492,492,492,492,0
20231030,112100,6972640,492,492,492,492,0
20231030,112000,6972640,492,494,494,492,2
20231030,111900,6971654,494,494,494,494,0
20231030,111800,6971654,494,494,494,494,0
20231030,111700,6971654,494,494,494,494,1
20231030,111600,6971160,493,493,493,493,0
20231030,111500,6971160,493,493,493,493,0
20231030,111400,6971160,493,493,493,493,0
20231030,111300,6971160,493,493,493,493,0
20231030,111200,6971160,493,493,493,493,0
20231030,111100,6971160,493,492,493,492,35
20231030,111000,6953939,493,493,493,493,10
20231030,110900,6949009,493,493,493,493,2
20231030,110800,6948023,493,493,493,493,0
20231030,110700,6948023,493,493,493,493,2
20231030,110600,6947037,493,493,493,493,0
20231030,110500,6947037,493,493,493,493,0
20231030,110400,6947037,493,493,493,493,0
20231030,110300,6947037,493,493,493,493,0
20231030,110200,6947037,493,493,493,493,0
20231030,110100,6947037,493,493,493,493,2
20231030,110000,6946051,494,494,494,494,8
20231030,105900,6942099,493,493,493,493,0
20231030,105800,6942099,493,493,493,493,0
20231030,105700,6942099,493,493,493,493,0
20231030,105600,6942099,493,493,493,493,510
20231030,105500,6690669,493,493,493,493,0
20231030,105400,6690669,493,493,493,493,0
20231030,105300,6690669,493,493,493,493,1000
20231030,105200,6197669,493,493,493,493,0
20231030,105100,6197669,493,493,493,493,0
20231030,105000,6197669,493,493,493,493,11
20231030,104900,6192246,493,493,493,493,0
20231030,104800,6192246,493,493,493,493,0
20231030,104700,6192246,493,493,493,493,0
20231030,104600,6192246,493,493,493,493,0
20231030,104500,6192246,493,493,493,493,5
20231030,104400,6189781,493,493,493,493,4
20231030,104300,6187809,492,492,492,492,0
20231030,104200,6187809,492,492,492,492,0
20231030,104100,6187809,492,492,492,492,23
20231030,104000,6176493,493,493,493,493,0
20231030,103900,6176493,493,493,493,493,0
20231030,103800,6176493,493,493,493,493,0
20231030,103700,6176493,493,493,493,493,0
20231030,103600,6176493,493,493,493,493,0
20231030,103500,6176493,493,493,493,493,0
20231030,103400,6176493,493,493,493,493,0
20231030,103300,6176493,493,493,493,493,0
20231030,103200,6176493,493,493,493,493,0
20231030,103100,6176493,493,493,493,493,0
20231030,103000,6176493,493,493,493,493,5
20231030,102900,6174028,493,493,493,493,0
20231030,102800,6174028,493,493,493,493,0
20231030,102700,6174028,493,493,493,493,0
20231030,102600,6174028,493,493,493,493,1
20231030,102500,6173535,493,493,493,493,0
20231030,102400,6173535,493,493,493,493,0
20231030,102300,6173535,493,493,493,493,2
20231030,102200,6172549,493,493,493,493,0
20231030,102100,6172549,493,493,493,493,0
20231030,102000,6172549,493,493,493,492,21
20231030,101900,6162197,493,493,493,493,0
20231030,101800,6162197,493,493,493,493,0
20231030,101700,6162197,493,493,493,493,2
20231030,101600,6161211,493,493,493,493,0
20231030,101500,6161211,493,493,493,493,0
20231030,101400,6161211,493,493,493,493,0
20231030,101300,6161211,493,493,493,493,0
20231030,101200,6161211,493,493,493,493,3
20231030,101100,6159732,493,493,493,493,50
20231030,101000,6135082,492,492,492,492,0
20231030,100900,6135082,492,492,492,492,0
20231030,100800,6135082,492,492,492,492,125
20231030,100700,6073582,492,492,492,492,1
20231030,100600,6073090,492,492,492,492,5
20231030,100500,6070630,492,492,492,492,0
20231030,100400,6070630,492,492,492,492,6
20231030,100300,6067678,492,492,492,492,0
20231030,100200,6067678,492,492,492,492,0
20231030,100100,6067678,492,492,492,492,0
20231030,100000,6067678,492,492,492,492,0
20231030,095900,6067678,492,492,492,492,0
20231030,095800,6067678,492,492,492,492,0
20231030,095700,6067678,492,492,492,492,102
20231030,095600,6017494,490,490,490,490,0
20231030,095500,6017494,490,490,490,490,0
20231030,095400,6017494,490,490,490,490,0
20231030,095300,6017494,490,490,490,490,0
20231030,095200,6017494,490,490,490,490,0
20231030,095100,6017494,490,490,490,490,0
20231030,095000,6017494,490,490,490,490,0
20231030,094900,6017494,490,490,490,490,2
20231030,094800,6016514,490,490,490,490,0
20231030,094700,6016514,490,490,490,490,0
20231030,094600,6016514,490,490,490,490,8
20231030,094500,6012594,493,493,493,493,74
20231030,094400,5976112,493,493,493,493,3
20231030,094300,5974633,493,493,493,493,0
20231030,094200,5974633,493,493,493,493,0
20231030,094100,5974633,493,493,493,493,0
20231030,094000,5974633,493,493,493,493,0
20231030,093900,5974633,493,493,493,493,0
20231030,093800,5974633,493,493,493,493,0
20231030,093700,5974633,493,493,493,493,1
20231030,093600,5974140,489,489,489,489,0
20231030,093500,5974140,489,489,489,489,493
20231030,093400,5733063,489,489,489,489,0
20231030,093300,5733063,489,489,489,489,3
20231030,093200,5731596,488,487,488,487,1969
20231030,093100,4772692,487,487,487,487,365
20231030,093000,4594937,486,486,486,486,0
20231030,092900,4594937,486,487,487,486,508
20231030,092800,4347579,487,487,487,487,0
20231030,092700,4347579,487,487,487,487,2
20231030,092600,4346605,487,487,487,487,0
20231030,092500,4346605,487,487,487,487,0
20231030,092400,4346605,487,487,487,487,0
20231030,092300,4346605,487,487,487,487,8
20231030,092200,4342709,487,487,487,487,4
20231030,092100,4340761,487,487,487,487,0
20231030,092000,4340761,487,487,487,487,0
20231030,091900,4340761,487,487,487,487,0
20231030,091800,4340761,487,487,487,487,116
20231030,091700,4284269,487,487,487,487,500
20231030,091600,4040769,489,489,489,489,4
20231030,091500,4038813,490,490,490,490,0
20231030,091400,4038813,490,490,490,490,0
20231030,091300,4038813,490,486,490,486,354
20231030,091200,3866709,486,485,486,485,21
20231030,091100,3856509,486,486,486,486,510
20231030,091000,3608649,486,490,490,486,1839
20231030,090900,2714015,490,494,494,490,548
20231030,090800,2444976,492,492,492,492,5
20231030,090700,2442516,495,494,495,494,188
20231030,090600,2349462,495,493,495,491,365
20231030,090500,2169597,495,495,495,495,15
20231030,090400,2162172,495,495,495,495,15
20231030,090300,2154747,495,495,495,495,145
20231030,090200,2082972,495,495,495,495,0
20231030,090100,2082972,495,495,495,495,2032
20231030,090000,1077132,495,495,495,495,2170