KissMeData/054300/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193900,14230563,494,494,494,494,523
20241030,193800,14230563,494,494,494,494,0
20241030,193700,14230563,494,494,494,494,0
20241030,193600,14230563,494,494,494,494,0
20241030,193500,14230563,494,494,494,494,0
20241030,193400,14230563,494,494,494,494,0
20241030,193300,14230563,494,494,494,494,0
20241030,193200,14230563,494,494,494,494,0
20241030,193100,14230563,494,494,494,494,0
20241030,193000,14230563,494,494,494,494,0
20241030,192900,14230563,494,494,494,494,0
20241030,192800,14230563,494,494,494,494,0
20241030,192700,14230563,494,494,494,494,0
20241030,192600,14230563,494,494,494,494,0
20241030,192500,14230563,494,494,494,494,0
20241030,192400,14230563,494,494,494,494,0
20241030,192300,14230563,494,494,494,494,0
20241030,192200,14230563,494,494,494,494,0
20241030,192100,14230563,494,494,494,494,0
20241030,192000,14230563,494,494,494,494,0
20241030,191900,14230563,494,494,494,494,0
20241030,191800,14230563,494,494,494,494,0
20241030,191700,14230563,494,494,494,494,0
20241030,191600,14230563,494,494,494,494,0
20241030,191500,14230563,494,494,494,494,0
20241030,191400,14230563,494,494,494,494,0
20241030,191300,14230563,494,494,494,494,0
20241030,191200,14230563,494,494,494,494,0
20241030,191100,14230563,494,494,494,494,0
20241030,191000,14230563,494,494,494,494,0
20241030,190900,14230563,494,494,494,494,523
20241030,190800,14230563,494,494,494,494,0
20241030,190700,14230563,494,494,494,494,0
20241030,190600,14230563,494,494,494,494,0
20241030,190500,14230563,494,494,494,494,0
20241030,190400,14230563,494,494,494,494,0
20241030,190300,14230563,494,494,494,494,0
20241030,190200,14230563,494,494,494,494,0
20241030,190100,14230563,494,494,494,494,0
20241030,190000,14230563,494,494,494,494,0
20241030,185900,14230563,494,494,494,494,0
20241030,185800,14230563,494,494,494,494,0
20241030,185700,14230563,494,494,494,494,0
20241030,185600,14230563,494,494,494,494,0
20241030,185500,14230563,494,494,494,494,0
20241030,185400,14230563,494,494,494,494,0
20241030,185300,14230563,494,494,494,494,0
20241030,185200,14230563,494,494,494,494,0
20241030,185100,14230563,494,494,494,494,0
20241030,185000,14230563,494,494,494,494,0
20241030,184900,14230563,494,494,494,494,0
20241030,184800,14230563,494,494,494,494,0
20241030,184700,14230563,494,494,494,494,0
20241030,184600,14230563,494,494,494,494,0
20241030,184500,14230563,494,494,494,494,0
20241030,184400,14230563,494,494,494,494,0
20241030,184300,14230563,494,494,494,494,0
20241030,184200,14230563,494,494,494,494,0
20241030,184100,14230563,494,494,494,494,0
20241030,184000,14230563,494,494,494,494,0
20241030,183900,14230563,494,494,494,494,523
20241030,183800,14230563,494,494,494,494,0
20241030,183700,14230563,494,494,494,494,0
20241030,183600,14230563,494,494,494,494,0
20241030,183500,14230563,494,494,494,494,0
20241030,183400,14230563,494,494,494,494,0
20241030,183300,14230563,494,494,494,494,0
20241030,183200,14230563,494,494,494,494,0
20241030,183100,14230563,494,494,494,494,0
20241030,183000,14230563,494,494,494,494,0
20241030,182900,14230563,494,494,494,494,0
20241030,182800,14230563,494,494,494,494,0
20241030,182700,14230563,494,494,494,494,0
20241030,182600,14230563,494,494,494,494,0
20241030,182500,14230563,494,494,494,494,0
20241030,182400,14230563,494,494,494,494,0
20241030,182300,14230563,494,494,494,494,0
20241030,182200,14230563,494,494,494,494,0
20241030,182100,14230563,494,494,494,494,0
20241030,182000,14230563,494,494,494,494,0
20241030,181900,14230563,494,494,494,494,0
20241030,181800,14230563,494,494,494,494,0
20241030,181700,14230563,494,494,494,494,0
20241030,181600,14230563,494,494,494,494,0
20241030,181500,14230563,494,494,494,494,0
20241030,181400,14230563,494,494,494,494,0
20241030,181300,14230563,494,494,494,494,0
20241030,181200,14230563,494,494,494,494,0
20241030,181100,14230563,494,494,494,494,0
20241030,181000,14230563,494,494,494,494,0
20241030,180900,14230563,494,494,494,494,523
20241030,180800,14230563,494,494,494,494,0
20241030,180700,14230563,494,494,494,494,0
20241030,180600,14230563,494,494,494,494,0
20241030,180500,14230563,494,494,494,494,0
20241030,180400,14230563,494,494,494,494,0
20241030,180300,14230563,494,494,494,494,0
20241030,180200,14230563,494,494,494,494,0
20241030,180100,14230563,494,494,494,494,0
20241030,180000,14230563,494,494,494,494,0
20241030,175900,14230563,494,494,494,494,0
20241030,175800,14230563,494,494,494,494,0
20241030,175700,14230563,494,494,494,494,0
20241030,175600,14230563,494,494,494,494,0
20241030,175500,14230563,494,494,494,494,0
20241030,175400,14230563,494,494,494,494,0
20241030,175300,14230563,494,494,494,494,0
20241030,175200,14230563,494,494,494,494,0
20241030,175100,14230563,494,494,494,494,0
20241030,175000,14230563,494,494,494,494,0
20241030,174900,14230563,494,494,494,494,0
20241030,174800,14230563,494,494,494,494,0
20241030,174700,14230563,494,494,494,494,0
20241030,174600,14230563,494,494,494,494,0
20241030,174500,14230563,494,494,494,494,0
20241030,174400,14230563,494,494,494,494,0
20241030,174300,14230563,494,494,494,494,0
20241030,174200,14230563,494,494,494,494,0
20241030,174100,14230563,494,494,494,494,0
20241030,174000,14230563,494,494,494,494,0
20241030,173900,14230563,494,494,494,494,523
20241030,173800,14230563,494,494,494,494,0
20241030,173700,14230563,494,494,494,494,0
20241030,173600,14230563,494,494,494,494,0
20241030,173500,14230563,494,494,494,494,0
20241030,173400,14230563,494,494,494,494,0
20241030,173300,14230563,494,494,494,494,0
20241030,173200,14230563,494,494,494,494,0
20241030,173100,14230563,494,494,494,494,0
20241030,173000,14230563,494,494,494,494,0
20241030,172900,14230563,494,494,494,494,0
20241030,172800,14230563,494,494,494,494,0
20241030,172700,14230563,494,494,494,494,0
20241030,172600,14230563,494,494,494,494,0
20241030,172500,14230563,494,494,494,494,0
20241030,172400,14230563,494,494,494,494,0
20241030,172300,14230563,494,494,494,494,0
20241030,172200,14230563,494,494,494,494,0
20241030,172100,14230563,494,494,494,494,0
20241030,172000,14230563,494,494,494,494,0
20241030,171900,14230563,494,494,494,494,0
20241030,171800,14230563,494,494,494,494,0
20241030,171700,14230563,494,494,494,494,0
20241030,171600,14230563,494,494,494,494,0
20241030,171500,14230563,494,494,494,494,0
20241030,171400,14230563,494,494,494,494,0
20241030,171300,14230563,494,494,494,494,0
20241030,171200,14230563,494,494,494,494,0
20241030,171100,14230563,494,494,494,494,0
20241030,171000,14230563,494,494,494,494,0
20241030,170900,14230563,494,494,494,494,523
20241030,170800,14230563,494,494,494,494,0
20241030,170700,14230563,494,494,494,494,0
20241030,170600,14230563,494,494,494,494,0
20241030,170500,14230563,494,494,494,494,0
20241030,170400,14230563,494,494,494,494,0
20241030,170300,14230563,494,494,494,494,0
20241030,170200,14230563,494,494,494,494,0
20241030,170100,14230563,494,494,494,494,0
20241030,170000,14230563,494,494,494,494,0
20241030,165900,14230563,494,494,494,494,0
20241030,165800,14230563,494,494,494,494,0
20241030,165700,14230563,494,494,494,494,0
20241030,165600,14230563,494,494,494,494,0
20241030,165500,14230563,494,494,494,494,0
20241030,165400,14230563,494,494,494,494,0
20241030,165300,14230563,494,494,494,494,0
20241030,165200,14230563,494,494,494,494,0
20241030,165100,14230563,494,494,494,494,0
20241030,165000,14230563,494,494,494,494,0
20241030,164900,14230563,494,494,494,494,0
20241030,164800,14230563,494,494,494,494,0
20241030,164700,14230563,494,494,494,494,0
20241030,164600,14230563,494,494,494,494,0
20241030,164500,14230563,494,494,494,494,0
20241030,164400,14230563,494,494,494,494,0
20241030,164300,14230563,494,494,494,494,0
20241030,164200,14230563,494,494,494,494,0
20241030,164100,14230563,494,494,494,494,0
20241030,164000,14230563,494,494,494,494,0
20241030,163900,14230563,494,494,494,494,523
20241030,163800,14230563,494,494,494,494,0
20241030,163700,14230563,494,494,494,494,0
20241030,163600,14230563,494,494,494,494,0
20241030,163500,14230563,494,494,494,494,0
20241030,163400,14230563,494,494,494,494,0
20241030,163300,14230563,494,494,494,494,0
20241030,163200,14230563,494,494,494,494,0
20241030,163100,14230563,494,494,494,494,0
20241030,163000,14230563,494,494,494,494,0
20241030,162900,14230563,494,494,494,494,0
20241030,162800,14230563,494,494,494,494,0
20241030,162700,14230563,494,494,494,494,0
20241030,162600,14230563,494,494,494,494,0
20241030,162500,14230563,494,494,494,494,0
20241030,162400,14230563,494,494,494,494,0
20241030,162300,14230563,494,494,494,494,0
20241030,162200,14230563,494,494,494,494,0
20241030,162100,14230563,494,494,494,494,0
20241030,162000,14230563,494,494,494,494,0
20241030,161900,14230563,494,494,494,494,0
20241030,161800,14230563,494,494,494,494,0
20241030,161700,14230563,494,494,494,494,0
20241030,161600,14230563,494,494,494,494,0
20241030,161500,14230563,494,494,494,494,0
20241030,161400,14230563,494,494,494,494,0
20241030,161300,14230563,494,494,494,494,0
20241030,161200,14230563,494,494,494,494,0
20241030,161100,14230563,494,494,494,494,0
20241030,161000,14230563,494,494,494,494,0
20241030,160900,14230563,494,494,494,494,523
20241030,160800,14230563,494,494,494,494,0
20241030,160700,14230563,494,494,494,494,0
20241030,160600,14230563,494,494,494,494,0
20241030,160500,14230563,494,494,494,494,0
20241030,160400,14230563,494,494,494,494,0
20241030,160300,14230563,494,494,494,494,0
20241030,160200,14230563,494,494,494,494,0
20241030,160100,14230563,494,494,494,494,0
20241030,160000,14230563,494,494,494,494,0
20241030,155900,14230563,494,494,494,494,0
20241030,155800,14230563,494,494,494,494,0
20241030,155700,14230563,494,494,494,494,0
20241030,155600,14230563,494,494,494,494,0
20241030,155500,14230563,494,494,494,494,0
20241030,155400,14230563,494,494,494,494,0
20241030,155300,14230563,494,494,494,494,0
20241030,155200,14230563,494,494,494,494,0
20241030,155100,14230563,494,494,494,494,0
20241030,155000,14230563,494,494,494,494,0
20241030,154900,14230563,494,494,494,494,0
20241030,154800,14230563,494,494,494,494,0
20241030,154700,14230563,494,494,494,494,0
20241030,154600,14230563,494,494,494,494,0
20241030,154500,14230563,494,494,494,494,0
20241030,154400,14230563,494,494,494,494,0
20241030,154300,14230563,494,494,494,494,0
20241030,154200,14230563,494,494,494,494,0
20241030,154100,14230563,494,494,494,494,0
20241030,154000,14230563,494,494,494,494,0
20241030,153900,14230563,494,494,494,494,523
20241030,153800,14230563,494,494,494,494,0
20241030,153700,14230563,494,494,494,494,0
20241030,153600,14230563,494,494,494,494,0
20241030,153500,14230563,494,494,494,494,0
20241030,153400,14230563,494,494,494,494,0
20241030,153300,14230563,494,494,494,494,0
20241030,153200,14230563,494,494,494,494,0
20241030,153100,14230563,494,494,494,494,0
20241030,153000,14230563,494,494,494,494,523
20241030,152900,13972201,496,496,496,496,0
20241030,152800,13972201,496,496,496,496,0
20241030,152700,13972201,496,496,496,496,0
20241030,152600,13972201,496,496,496,496,0
20241030,152500,13972201,496,496,496,496,0
20241030,152400,13972201,496,496,496,496,0
20241030,152300,13972201,496,496,496,496,0
20241030,152200,13972201,496,496,496,496,0
20241030,152100,13972201,496,496,496,496,0
20241030,152000,13972201,496,496,496,496,0
20241030,151900,13972201,496,496,496,496,0
20241030,151800,13972201,496,496,496,496,10
20241030,151700,13967241,496,496,496,496,0
20241030,151600,13967241,496,496,496,496,0
20241030,151500,13967241,496,496,496,496,0
20241030,151400,13967241,496,496,496,496,0
20241030,151300,13967241,496,496,496,496,0
20241030,151200,13967241,496,496,496,496,0
20241030,151100,13967241,496,496,496,496,0
20241030,151000,13967241,496,496,496,496,0
20241030,150900,13967241,496,494,496,493,8001
20241030,150800,10022730,496,496,496,496,0
20241030,150700,10022730,496,496,496,496,0
20241030,150600,10022730,496,496,496,496,0
20241030,150500,10022730,496,496,496,496,0
20241030,150400,10022730,496,496,496,496,0
20241030,150300,10022730,496,496,496,496,1
20241030,150200,10022234,496,496,496,496,0
20241030,150100,10022234,496,496,496,496,0
20241030,150000,10022234,496,496,496,496,0
20241030,145900,10022234,496,496,496,496,0
20241030,145800,10022234,496,496,496,496,0
20241030,145700,10022234,496,496,496,496,1
20241030,145600,10021738,496,496,496,496,3
20241030,145500,10020250,496,496,496,496,0
20241030,145400,10020250,496,496,496,496,0
20241030,145300,10020250,496,496,496,496,0
20241030,145200,10020250,496,496,496,496,2
20241030,145100,10019258,496,496,496,496,1
20241030,145000,10018762,496,496,496,496,0
20241030,144900,10018762,496,496,496,496,0
20241030,144800,10018762,496,496,496,496,0
20241030,144700,10018762,496,496,496,496,4
20241030,144600,10016778,497,497,497,497,0
20241030,144500,10016778,497,497,497,497,0
20241030,144400,10016778,497,497,497,497,0
20241030,144300,10016778,497,497,497,497,0
20241030,144200,10016778,497,497,497,497,0
20241030,144100,10016778,497,497,497,497,0
20241030,144000,10016778,497,497,497,497,0
20241030,143900,10016778,497,497,497,497,0
20241030,143800,10016778,497,497,497,497,0
20241030,143700,10016778,497,497,497,497,0
20241030,143600,10016778,497,497,497,497,0
20241030,143500,10016778,497,497,497,497,0
20241030,143400,10016778,497,497,497,497,0
20241030,143300,10016778,497,497,497,497,0
20241030,143200,10016778,497,497,497,497,0
20241030,143100,10016778,497,497,497,497,0
20241030,143000,10016778,497,497,497,497,0
20241030,142900,10016778,497,497,497,497,0
20241030,142800,10016778,497,497,497,497,0
20241030,142700,10016778,497,497,497,497,0
20241030,142600,10016778,497,497,497,497,0
20241030,142500,10016778,497,497,497,497,0
20241030,142400,10016778,497,494,497,493,31
20241030,142300,10001490,497,497,497,497,0
20241030,142200,10001490,497,497,497,497,0
20241030,142100,10001490,497,497,497,497,0
20241030,142000,10001490,497,497,497,497,0
20241030,141900,10001490,497,493,497,493,2000
20241030,141800,9013213,493,493,493,493,1
20241030,141700,9012720,492,492,492,492,4
20241030,141600,9010752,492,493,493,492,9
20241030,141500,9006319,492,493,493,492,8
20241030,141400,9002379,494,493,494,492,6
20241030,141300,8999424,494,494,494,494,0
20241030,141200,8999424,494,494,494,494,1
20241030,141100,8998930,493,493,493,492,6
20241030,141000,8995976,494,494,494,494,0
20241030,140900,8995976,494,494,494,494,0
20241030,140800,8995976,494,494,494,494,0
20241030,140700,8995976,494,494,494,494,1
20241030,140600,8995482,493,493,494,492,8
20241030,140500,8991541,494,493,494,493,2
20241030,140400,8990554,494,493,494,492,36
20241030,140300,8972839,494,494,494,494,0
20241030,140200,8972839,494,493,494,492,201
20241030,140100,8873941,494,494,494,494,0
20241030,140000,8873941,494,494,494,494,0
20241030,135900,8873941,494,494,494,494,0
20241030,135800,8873941,494,494,494,494,0
20241030,135700,8873941,494,494,494,494,0
20241030,135600,8873941,494,494,494,494,0
20241030,135500,8873941,494,494,494,494,5
20241030,135400,8871471,494,494,494,494,0
20241030,135300,8871471,494,494,494,494,0
20241030,135200,8871471,494,494,494,494,0
20241030,135100,8871471,494,494,494,494,0
20241030,135000,8871471,494,494,494,494,4
20241030,134900,8869495,495,495,495,495,0
20241030,134800,8869495,495,495,495,495,3
20241030,134700,8868010,495,495,495,495,0
20241030,134600,8868010,495,495,495,495,0
20241030,134500,8868010,495,495,495,495,0
20241030,134400,8868010,495,495,495,495,0
20241030,134300,8868010,495,495,495,495,0
20241030,134200,8868010,495,495,495,495,0
20241030,134100,8868010,495,495,495,495,2
20241030,134000,8867020,495,495,495,495,0
20241030,133900,8867020,495,495,495,495,0
20241030,133800,8867020,495,495,495,495,0
20241030,133700,8867020,495,495,495,495,0
20241030,133600,8867020,495,495,495,495,0
20241030,133500,8867020,495,495,495,495,0
20241030,133400,8867020,495,495,495,495,0
20241030,133300,8867020,495,495,495,495,0
20241030,133200,8867020,495,495,495,495,0
20241030,133100,8867020,495,495,495,495,0
20241030,133000,8867020,495,495,495,495,0
20241030,132900,8867020,495,495,495,495,0
20241030,132800,8867020,495,495,495,495,2
20241030,132700,8866030,495,495,495,495,0
20241030,132600,8866030,495,495,495,495,0
20241030,132500,8866030,495,495,495,495,0
20241030,132400,8866030,495,495,495,495,0
20241030,132300,8866030,495,495,495,495,0
20241030,132200,8866030,495,495,495,495,0
20241030,132100,8866030,495,495,495,495,0
20241030,132000,8866030,495,495,495,495,0
20241030,131900,8866030,495,495,495,495,0
20241030,131800,8866030,495,495,495,495,0
20241030,131700,8866030,495,495,495,495,0
20241030,131600,8866030,495,495,495,495,0
20241030,131500,8866030,495,495,495,495,0
20241030,131400,8866030,495,495,495,495,0
20241030,131300,8866030,495,495,495,495,0
20241030,131200,8866030,495,495,495,495,0
20241030,131100,8866030,495,495,495,495,0
20241030,131000,8866030,495,495,495,495,0
20241030,130900,8866030,495,495,495,495,0
20241030,130800,8866030,495,495,495,495,0
20241030,130700,8866030,495,495,495,495,0
20241030,130600,8866030,495,495,495,495,3
20241030,130500,8864545,495,495,495,495,0
20241030,130400,8864545,495,495,495,495,0
20241030,130300,8864545,495,495,495,495,0
20241030,130200,8864545,495,495,495,495,5
20241030,130100,8862070,494,494,494,494,0
20241030,130000,8862070,494,494,494,494,1
20241030,125900,8861576,494,494,494,494,0
20241030,125800,8861576,494,494,494,494,1
20241030,125700,8861082,492,492,492,492,0
20241030,125600,8861082,492,492,492,492,0
20241030,125500,8861082,492,492,492,492,0
20241030,125400,8861082,492,492,492,492,0
20241030,125300,8861082,492,494,494,492,500
20241030,125200,8615070,495,495,495,495,0
20241030,125100,8615070,495,495,495,495,3
20241030,125000,8613585,494,494,494,494,0
20241030,124900,8613585,494,494,494,494,0
20241030,124800,8613585,494,494,494,494,0
20241030,124700,8613585,494,494,494,494,0
20241030,124600,8613585,494,494,494,494,1
20241030,124500,8613091,497,497,497,497,0
20241030,124400,8613091,497,497,497,497,0
20241030,124300,8613091,497,497,497,497,0
20241030,124200,8613091,497,497,497,497,0
20241030,124100,8613091,497,497,497,497,0
20241030,124000,8613091,497,497,497,497,0
20241030,123900,8613091,497,497,497,497,0
20241030,123800,8613091,497,497,497,497,0
20241030,123700,8613091,497,497,497,497,0
20241030,123600,8613091,497,497,497,497,0
20241030,123500,8613091,497,497,497,497,0
20241030,123400,8613091,497,497,497,497,0
20241030,123300,8613091,497,497,497,497,0
20241030,123200,8613091,497,497,497,497,0
20241030,123100,8613091,497,497,497,497,0
20241030,123000,8613091,497,497,497,497,0
20241030,122900,8613091,497,497,497,497,0
20241030,122800,8613091,497,497,497,497,0
20241030,122700,8613091,497,497,497,497,0
20241030,122600,8613091,497,497,497,497,0
20241030,122500,8613091,497,497,497,497,0
20241030,122400,8613091,497,497,497,497,0
20241030,122300,8613091,497,497,497,497,0
20241030,122200,8613091,497,497,497,497,0
20241030,122100,8613091,497,497,497,497,0
20241030,122000,8613091,497,497,497,497,0
20241030,121900,8613091,497,497,497,497,0
20241030,121800,8613091,497,497,497,497,0
20241030,121700,8613091,497,497,497,497,0
20241030,121600,8613091,497,497,497,497,1
20241030,121500,8612594,497,497,497,497,0
20241030,121400,8612594,497,497,497,497,0
20241030,121300,8612594,497,497,497,497,0
20241030,121200,8612594,497,497,497,497,0
20241030,121100,8612594,497,497,497,497,0
20241030,121000,8612594,497,497,497,497,0
20241030,120900,8612594,497,497,497,497,0
20241030,120800,8612594,497,497,497,497,0
20241030,120700,8612594,497,497,497,497,0
20241030,120600,8612594,497,497,497,497,0
20241030,120500,8612594,497,497,497,497,0
20241030,120400,8612594,497,497,497,497,0
20241030,120300,8612594,497,497,497,497,0
20241030,120200,8612594,497,497,497,497,0
20241030,120100,8612594,497,497,497,497,0
20241030,120000,8612594,497,497,497,497,0
20241030,115900,8612594,497,497,497,497,0
20241030,115800,8612594,497,497,497,497,0
20241030,115700,8612594,497,497,497,497,0
20241030,115600,8612594,497,497,497,497,0
20241030,115500,8612594,497,497,497,497,0
20241030,115400,8612594,497,497,497,497,0
20241030,115300,8612594,497,497,497,497,0
20241030,115200,8612594,497,497,497,497,0
20241030,115100,8612594,497,497,497,497,0
20241030,115000,8612594,497,497,497,497,0
20241030,114900,8612594,497,497,497,497,0
20241030,114800,8612594,497,497,497,497,0
20241030,114700,8612594,497,497,497,497,0
20241030,114600,8612594,497,497,497,497,0
20241030,114500,8612594,497,497,497,497,0
20241030,114400,8612594,497,497,497,497,0
20241030,114300,8612594,497,497,497,497,0
20241030,114200,8612594,497,497,497,497,0
20241030,114100,8612594,497,497,497,497,0
20241030,114000,8612594,497,497,497,497,0
20241030,113900,8612594,497,497,497,497,0
20241030,113800,8612594,497,497,497,497,0
20241030,113700,8612594,497,497,497,497,0
20241030,113600,8612594,497,497,497,497,0
20241030,113500,8612594,497,497,497,497,0
20241030,113400,8612594,497,497,497,497,0
20241030,113300,8612594,497,497,497,497,0
20241030,113200,8612594,497,497,497,497,0
20241030,113100,8612594,497,497,497,497,0
20241030,113000,8612594,497,497,497,497,0
20241030,112900,8612594,497,497,497,497,0
20241030,112800,8612594,497,497,497,497,0
20241030,112700,8612594,497,493,497,493,2
20241030,112600,8611604,489,494,494,489,1000
20241030,112500,8119962,498,498,498,498,0
20241030,112400,8119962,498,498,498,498,0
20241030,112300,8119962,498,498,498,498,0
20241030,112200,8119962,498,498,498,498,0
20241030,112100,8119962,498,498,498,498,0
20241030,112000,8119962,498,498,498,498,0
20241030,111900,8119962,498,498,498,498,0
20241030,111800,8119962,498,493,498,493,301
20241030,111700,7971449,493,493,493,493,0
20241030,111600,7971449,493,493,493,493,0
20241030,111500,7971449,493,493,493,493,3
20241030,111400,7969970,491,491,491,491,0
20241030,111300,7969970,491,491,491,491,0
20241030,111200,7969970,491,492,492,491,250
20241030,111100,7847219,493,493,493,493,0
20241030,111000,7847219,493,493,493,491,1006
20241030,110900,7352609,492,493,493,492,825
20241030,110800,6946708,493,493,493,493,0
20241030,110700,6946708,493,493,493,493,210
20241030,110600,6843178,494,494,494,494,0
20241030,110500,6843178,494,494,494,494,0
20241030,110400,6843178,494,494,494,494,0
20241030,110300,6843178,494,494,494,494,488
20241030,110200,6602106,494,494,494,494,1
20241030,110100,6601612,498,498,498,498,0
20241030,110000,6601612,498,498,498,498,0
20241030,105900,6601612,498,498,498,498,0
20241030,105800,6601612,498,498,498,498,0
20241030,105700,6601612,498,498,498,498,0
20241030,105600,6601612,498,498,498,498,0
20241030,105500,6601612,498,498,498,498,0
20241030,105400,6601612,498,498,498,498,0
20241030,105300,6601612,498,498,498,498,0
20241030,105200,6601612,498,498,498,498,0
20241030,105100,6601612,498,498,498,498,0
20241030,105000,6601612,498,498,498,498,0
20241030,104900,6601612,498,498,498,498,0
20241030,104800,6601612,498,498,498,498,0
20241030,104700,6601612,498,498,498,498,0
20241030,104600,6601612,498,498,498,498,0
20241030,104500,6601612,498,498,498,498,1
20241030,104400,6601114,492,497,497,492,3000
20241030,104300,5120390,498,498,498,498,0
20241030,104200,5120390,498,498,498,498,0
20241030,104100,5120390,498,498,498,498,0
20241030,104000,5120390,498,498,498,498,0
20241030,103900,5120390,498,498,498,498,0
20241030,103800,5120390,498,498,498,498,0
20241030,103700,5120390,498,498,498,498,0
20241030,103600,5120390,498,498,498,498,0
20241030,103500,5120390,498,498,498,498,0
20241030,103400,5120390,498,498,498,498,0
20241030,103300,5120390,498,498,498,498,0
20241030,103200,5120390,498,498,498,498,0
20241030,103100,5120390,498,498,498,498,0
20241030,103000,5120390,498,498,498,498,0
20241030,102900,5120390,498,498,498,498,0
20241030,102800,5120390,498,498,498,498,0
20241030,102700,5120390,498,498,498,498,0
20241030,102600,5120390,498,498,498,498,0
20241030,102500,5120390,498,498,498,498,0
20241030,102400,5120390,498,498,498,498,905
20241030,102300,4669700,499,499,499,499,0
20241030,102200,4669700,499,499,499,499,0
20241030,102100,4669700,499,499,499,499,0
20241030,102000,4669700,499,499,499,499,0
20241030,101900,4669700,499,499,499,499,0
20241030,101800,4669700,499,499,499,499,0
20241030,101700,4669700,499,499,499,499,0
20241030,101600,4669700,499,499,499,499,1
20241030,101500,4669201,498,496,498,496,1699
20241030,101400,3824899,498,498,498,498,0
20241030,101300,3824899,498,498,498,498,0
20241030,101200,3824899,498,498,498,498,0
20241030,101100,3824899,498,498,498,498,1
20241030,101000,3824401,496,496,496,496,2221
20241030,100900,2722785,499,499,499,499,0
20241030,100800,2722785,499,499,499,499,0
20241030,100700,2722785,499,499,499,499,0
20241030,100600,2722785,499,499,499,499,0
20241030,100500,2722785,499,499,499,499,3
20241030,100400,2721288,500,500,500,500,0
20241030,100300,2721288,500,500,500,500,0
20241030,100200,2721288,500,499,500,499,9
20241030,100100,2716796,499,499,499,499,2
20241030,100000,2715798,500,500,500,500,0
20241030,095900,2715798,500,500,500,500,0
20241030,095800,2715798,500,500,500,500,0
20241030,095700,2715798,500,500,500,500,0
20241030,095600,2715798,500,500,500,500,0
20241030,095500,2715798,500,500,500,500,0
20241030,095400,2715798,500,500,500,500,0
20241030,095300,2715798,500,500,500,500,0
20241030,095200,2715798,500,500,500,500,0
20241030,095100,2715798,500,500,500,500,0
20241030,095000,2715798,500,500,500,500,0
20241030,094900,2715798,500,500,500,500,0
20241030,094800,2715798,500,500,500,500,0
20241030,094700,2715798,500,500,500,500,0
20241030,094600,2715798,500,500,500,500,0
20241030,094500,2715798,500,500,500,500,0
20241030,094400,2715798,500,500,500,500,30
20241030,094300,2700798,500,500,500,500,0
20241030,094200,2700798,500,500,500,500,15
20241030,094100,2693298,500,500,500,500,0
20241030,094000,2693298,500,500,500,500,0
20241030,093900,2693298,500,500,500,500,0
20241030,093800,2693298,500,500,500,500,0
20241030,093700,2693298,500,500,500,500,0
20241030,093600,2693298,500,500,500,500,0
20241030,093500,2693298,500,500,500,500,0
20241030,093400,2693298,500,500,500,500,0
20241030,093300,2693298,500,500,500,500,1000
20241030,093200,2193298,500,500,500,500,0
20241030,093100,2193298,500,500,500,500,0
20241030,093000,2193298,500,500,500,500,0
20241030,092900,2193298,500,500,500,500,1
20241030,092800,2192798,499,499,499,499,772
20241030,092700,1807570,499,499,499,499,0
20241030,092600,1807570,499,499,499,499,0
20241030,092500,1807570,499,498,499,498,2000
20241030,092400,810070,499,499,499,499,0
20241030,092300,810070,499,499,499,499,0
20241030,092200,810070,499,495,499,493,501
20241030,092100,563027,499,499,499,499,0
20241030,092000,563027,499,499,499,499,1
20241030,091900,562528,498,498,498,498,0
20241030,091800,562528,498,498,498,498,1
20241030,091700,562030,498,498,498,498,517
20241030,091600,304564,498,498,498,498,0
20241030,091500,304564,498,498,498,498,0
20241030,091400,304564,498,497,498,496,57
20241030,091300,276234,498,498,498,498,2
20241030,091200,275238,498,498,498,498,0
20241030,091100,275238,498,498,498,498,0
20241030,091000,275238,498,498,498,498,0
20241030,090900,275238,498,498,498,498,0
20241030,090800,275238,498,498,498,498,500
20241030,090700,26238,498,498,498,498,0
20241030,090600,26238,498,498,498,498,0
20241030,090500,26238,498,498,498,498,0
20241030,090400,26238,498,498,498,498,0
20241030,090300,26238,498,498,498,498,0
20241030,090200,26238,498,498,498,498,0
20241030,090100,26238,498,498,498,498,1
20241030,090000,25740,495,495,495,495,52