KissMeData/149300/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202300,16720481,590,590,590,590,16
20231030,202200,16720481,590,590,590,590,0
20231030,202100,16720481,590,590,590,590,0
20231030,202000,16720481,590,590,590,590,0
20231030,201900,16720481,590,590,590,590,0
20231030,201800,16720481,590,590,590,590,0
20231030,201700,16720481,590,590,590,590,0
20231030,201600,16720481,590,590,590,590,0
20231030,201500,16720481,590,590,590,590,0
20231030,201400,16720481,590,590,590,590,0
20231030,201300,16720481,590,590,590,590,0
20231030,201200,16720481,590,590,590,590,0
20231030,201100,16720481,590,590,590,590,0
20231030,201000,16720481,590,590,590,590,0
20231030,200900,16720481,590,590,590,590,0
20231030,200800,16720481,590,590,590,590,0
20231030,200700,16720481,590,590,590,590,0
20231030,200600,16720481,590,590,590,590,0
20231030,200500,16720481,590,590,590,590,0
20231030,200400,16720481,590,590,590,590,0
20231030,200300,16720481,590,590,590,590,0
20231030,200200,16720481,590,590,590,590,0
20231030,200100,16720481,590,590,590,590,0
20231030,200000,16720481,590,590,590,590,0
20231030,195900,16720481,590,590,590,590,0
20231030,195800,16720481,590,590,590,590,0
20231030,195700,16720481,590,590,590,590,0
20231030,195600,16720481,590,590,590,590,0
20231030,195500,16720481,590,590,590,590,0
20231030,195400,16720481,590,590,590,590,0
20231030,195300,16720481,590,590,590,590,16
20231030,195200,16720481,590,590,590,590,0
20231030,195100,16720481,590,590,590,590,0
20231030,195000,16720481,590,590,590,590,0
20231030,194900,16720481,590,590,590,590,0
20231030,194800,16720481,590,590,590,590,0
20231030,194700,16720481,590,590,590,590,0
20231030,194600,16720481,590,590,590,590,0
20231030,194500,16720481,590,590,590,590,0
20231030,194400,16720481,590,590,590,590,0
20231030,194300,16720481,590,590,590,590,0
20231030,194200,16720481,590,590,590,590,0
20231030,194100,16720481,590,590,590,590,0
20231030,194000,16720481,590,590,590,590,0
20231030,193900,16720481,590,590,590,590,0
20231030,193800,16720481,590,590,590,590,0
20231030,193700,16720481,590,590,590,590,0
20231030,193600,16720481,590,590,590,590,0
20231030,193500,16720481,590,590,590,590,0
20231030,193400,16720481,590,590,590,590,0
20231030,193300,16720481,590,590,590,590,0
20231030,193200,16720481,590,590,590,590,0
20231030,193100,16720481,590,590,590,590,0
20231030,193000,16720481,590,590,590,590,0
20231030,192900,16720481,590,590,590,590,0
20231030,192800,16720481,590,590,590,590,0
20231030,192700,16720481,590,590,590,590,0
20231030,192600,16720481,590,590,590,590,0
20231030,192500,16720481,590,590,590,590,0
20231030,192400,16720481,590,590,590,590,0
20231030,192300,16720481,590,590,590,590,16
20231030,192200,16720481,590,590,590,590,0
20231030,192100,16720481,590,590,590,590,0
20231030,192000,16720481,590,590,590,590,0
20231030,191900,16720481,590,590,590,590,0
20231030,191800,16720481,590,590,590,590,0
20231030,191700,16720481,590,590,590,590,0
20231030,191600,16720481,590,590,590,590,0
20231030,191500,16720481,590,590,590,590,0
20231030,191400,16720481,590,590,590,590,0
20231030,191300,16720481,590,590,590,590,0
20231030,191200,16720481,590,590,590,590,0
20231030,191100,16720481,590,590,590,590,0
20231030,191000,16720481,590,590,590,590,0
20231030,190900,16720481,590,590,590,590,0
20231030,190800,16720481,590,590,590,590,0
20231030,190700,16720481,590,590,590,590,0
20231030,190600,16720481,590,590,590,590,0
20231030,190500,16720481,590,590,590,590,0
20231030,190400,16720481,590,590,590,590,0
20231030,190300,16720481,590,590,590,590,0
20231030,190200,16720481,590,590,590,590,0
20231030,190100,16720481,590,590,590,590,0
20231030,190000,16720481,590,590,590,590,0
20231030,185900,16720481,590,590,590,590,0
20231030,185800,16720481,590,590,590,590,0
20231030,185700,16720481,590,590,590,590,0
20231030,185600,16720481,590,590,590,590,0
20231030,185500,16720481,590,590,590,590,0
20231030,185400,16720481,590,590,590,590,0
20231030,185300,16720481,590,590,590,590,16
20231030,185200,16720481,590,590,590,590,0
20231030,185100,16720481,590,590,590,590,0
20231030,185000,16720481,590,590,590,590,0
20231030,184900,16720481,590,590,590,590,0
20231030,184800,16720481,590,590,590,590,0
20231030,184700,16720481,590,590,590,590,0
20231030,184600,16720481,590,590,590,590,0
20231030,184500,16720481,590,590,590,590,0
20231030,184400,16720481,590,590,590,590,0
20231030,184300,16720481,590,590,590,590,0
20231030,184200,16720481,590,590,590,590,0
20231030,184100,16720481,590,590,590,590,0
20231030,184000,16720481,590,590,590,590,0
20231030,183900,16720481,590,590,590,590,0
20231030,183800,16720481,590,590,590,590,0
20231030,183700,16720481,590,590,590,590,0
20231030,183600,16720481,590,590,590,590,0
20231030,183500,16720481,590,590,590,590,0
20231030,183400,16720481,590,590,590,590,0
20231030,183300,16720481,590,590,590,590,0
20231030,183200,16720481,590,590,590,590,0
20231030,183100,16720481,590,590,590,590,0
20231030,183000,16720481,590,590,590,590,0
20231030,182900,16720481,590,590,590,590,0
20231030,182800,16720481,590,590,590,590,0
20231030,182700,16720481,590,590,590,590,0
20231030,182600,16720481,590,590,590,590,0
20231030,182500,16720481,590,590,590,590,0
20231030,182400,16720481,590,590,590,590,0
20231030,182300,16720481,590,590,590,590,16
20231030,182200,16720481,590,590,590,590,0
20231030,182100,16720481,590,590,590,590,0
20231030,182000,16720481,590,590,590,590,0
20231030,181900,16720481,590,590,590,590,0
20231030,181800,16720481,590,590,590,590,0
20231030,181700,16720481,590,590,590,590,0
20231030,181600,16720481,590,590,590,590,0
20231030,181500,16720481,590,590,590,590,0
20231030,181400,16720481,590,590,590,590,0
20231030,181300,16720481,590,590,590,590,0
20231030,181200,16720481,590,590,590,590,0
20231030,181100,16720481,590,590,590,590,0
20231030,181000,16720481,590,590,590,590,0
20231030,180900,16720481,590,590,590,590,0
20231030,180800,16720481,590,590,590,590,0
20231030,180700,16720481,590,590,590,590,0
20231030,180600,16720481,590,590,590,590,0
20231030,180500,16720481,590,590,590,590,0
20231030,180400,16720481,590,590,590,590,0
20231030,180300,16720481,590,590,590,590,0
20231030,180200,16720481,590,590,590,590,0
20231030,180100,16720481,590,590,590,590,0
20231030,180000,16720481,590,590,590,590,0
20231030,175900,16720481,590,590,590,590,0
20231030,175800,16720481,590,590,590,590,0
20231030,175700,16720481,590,590,590,590,0
20231030,175600,16720481,590,590,590,590,0
20231030,175500,16720481,590,590,590,590,0
20231030,175400,16720481,590,590,590,590,0
20231030,175300,16720481,590,590,590,590,16
20231030,175200,16720481,590,590,590,590,0
20231030,175100,16720481,590,590,590,590,0
20231030,175000,16720481,590,590,590,590,0
20231030,174900,16720481,590,590,590,590,0
20231030,174800,16720481,590,590,590,590,0
20231030,174700,16720481,590,590,590,590,0
20231030,174600,16720481,590,590,590,590,0
20231030,174500,16720481,590,590,590,590,0
20231030,174400,16720481,590,590,590,590,0
20231030,174300,16720481,590,590,590,590,0
20231030,174200,16720481,590,590,590,590,0
20231030,174100,16720481,590,590,590,590,0
20231030,174000,16720481,590,590,590,590,0
20231030,173900,16720481,590,590,590,590,0
20231030,173800,16720481,590,590,590,590,0
20231030,173700,16720481,590,590,590,590,0
20231030,173600,16720481,590,590,590,590,0
20231030,173500,16720481,590,590,590,590,0
20231030,173400,16720481,590,590,590,590,0
20231030,173300,16720481,590,590,590,590,0
20231030,173200,16720481,590,590,590,590,0
20231030,173100,16720481,590,590,590,590,0
20231030,173000,16720481,590,590,590,590,0
20231030,172900,16720481,590,590,590,590,0
20231030,172800,16720481,590,590,590,590,0
20231030,172700,16720481,590,590,590,590,0
20231030,172600,16720481,590,590,590,590,0
20231030,172500,16720481,590,590,590,590,0
20231030,172400,16720481,590,590,590,590,0
20231030,172300,16720481,590,590,590,590,16
20231030,172200,16720481,590,590,590,590,0
20231030,172100,16720481,590,590,590,590,0
20231030,172000,16720481,590,590,590,590,0
20231030,171900,16720481,590,590,590,590,0
20231030,171800,16720481,590,590,590,590,0
20231030,171700,16720481,590,590,590,590,0
20231030,171600,16720481,590,590,590,590,0
20231030,171500,16720481,590,590,590,590,0
20231030,171400,16720481,590,590,590,590,0
20231030,171300,16720481,590,590,590,590,0
20231030,171200,16720481,590,590,590,590,0
20231030,171100,16720481,590,590,590,590,0
20231030,171000,16720481,590,590,590,590,0
20231030,170900,16720481,590,590,590,590,0
20231030,170800,16720481,590,590,590,590,0
20231030,170700,16720481,590,590,590,590,0
20231030,170600,16720481,590,590,590,590,0
20231030,170500,16720481,590,590,590,590,0
20231030,170400,16720481,590,590,590,590,0
20231030,170300,16720481,590,590,590,590,0
20231030,170200,16720481,590,590,590,590,0
20231030,170100,16720481,590,590,590,590,0
20231030,170000,16720481,590,590,590,590,0
20231030,165900,16720481,590,590,590,590,0
20231030,165800,16720481,590,590,590,590,0
20231030,165700,16720481,590,590,590,590,0
20231030,165600,16720481,590,590,590,590,0
20231030,165500,16720481,590,590,590,590,0
20231030,165400,16720481,590,590,590,590,0
20231030,165300,16720481,590,590,590,590,16
20231030,165200,16720481,590,590,590,590,0
20231030,165100,16720481,590,590,590,590,0
20231030,165000,16720481,590,590,590,590,0
20231030,164900,16720481,590,590,590,590,0
20231030,164800,16720481,590,590,590,590,0
20231030,164700,16720481,590,590,590,590,0
20231030,164600,16720481,590,590,590,590,0
20231030,164500,16720481,590,590,590,590,0
20231030,164400,16720481,590,590,590,590,0
20231030,164300,16720481,590,590,590,590,0
20231030,164200,16720481,590,590,590,590,0
20231030,164100,16720481,590,590,590,590,0
20231030,164000,16720481,590,590,590,590,0
20231030,163900,16720481,590,590,590,590,0
20231030,163800,16720481,590,590,590,590,0
20231030,163700,16720481,590,590,590,590,0
20231030,163600,16720481,590,590,590,590,0
20231030,163500,16720481,590,590,590,590,0
20231030,163400,16720481,590,590,590,590,0
20231030,163300,16720481,590,590,590,590,0
20231030,163200,16720481,590,590,590,590,0
20231030,163100,16720481,590,590,590,590,0
20231030,163000,16720481,590,590,590,590,0
20231030,162900,16720481,590,590,590,590,0
20231030,162800,16720481,590,590,590,590,0
20231030,162700,16720481,590,590,590,590,0
20231030,162600,16720481,590,590,590,590,0
20231030,162500,16720481,590,590,590,590,0
20231030,162400,16720481,590,590,590,590,0
20231030,162300,16720481,590,590,590,590,16
20231030,162200,16720481,590,590,590,590,0
20231030,162100,16720481,590,590,590,590,0
20231030,162000,16720481,590,590,590,590,0
20231030,161900,16720481,590,590,590,590,0
20231030,161800,16720481,590,590,590,590,0
20231030,161700,16720481,590,590,590,590,0
20231030,161600,16720481,590,590,590,590,0
20231030,161500,16720481,590,590,590,590,0
20231030,161400,16720481,590,590,590,590,0
20231030,161300,16720481,590,590,590,590,0
20231030,161200,16720481,590,590,590,590,0
20231030,161100,16720481,590,590,590,590,0
20231030,161000,16720481,590,590,590,590,0
20231030,160900,16720481,590,590,590,590,0
20231030,160800,16720481,590,590,590,590,0
20231030,160700,16720481,590,590,590,590,0
20231030,160600,16720481,590,590,590,590,0
20231030,160500,16720481,590,590,590,590,0
20231030,160400,16720481,590,590,590,590,0
20231030,160300,16720481,590,590,590,590,0
20231030,160200,16720481,590,590,590,590,0
20231030,160100,16720481,590,590,590,590,0
20231030,160000,16720481,590,590,590,590,0
20231030,155900,16720481,590,590,590,590,0
20231030,155800,16720481,590,590,590,590,0
20231030,155700,16720481,590,590,590,590,0
20231030,155600,16720481,590,590,590,590,0
20231030,155500,16720481,590,590,590,590,0
20231030,155400,16720481,590,590,590,590,0
20231030,155300,16720481,590,590,590,590,16
20231030,155200,16720481,590,590,590,590,0
20231030,155100,16720481,590,590,590,590,0
20231030,155000,16720481,590,590,590,590,0
20231030,154900,16720481,590,590,590,590,0
20231030,154800,16720481,590,590,590,590,0
20231030,154700,16720481,590,590,590,590,0
20231030,154600,16720481,590,590,590,590,0
20231030,154500,16720481,590,590,590,590,0
20231030,154400,16720481,590,590,590,590,0
20231030,154300,16720481,590,590,590,590,0
20231030,154200,16720481,590,590,590,590,0
20231030,154100,16720481,590,590,590,590,0
20231030,154000,16720481,590,590,590,590,0
20231030,153900,16720481,590,590,590,590,0
20231030,153800,16720481,590,590,590,590,0
20231030,153700,16720481,590,590,590,590,0
20231030,153600,16720481,590,590,590,590,0
20231030,153500,16720481,590,590,590,590,0
20231030,153400,16720481,590,590,590,590,0
20231030,153300,16720481,590,590,590,590,0
20231030,153200,16720481,590,590,590,590,0
20231030,153100,16720481,590,590,590,590,0
20231030,153000,16720481,590,590,590,590,16
20231030,152900,16711041,590,590,590,590,0
20231030,152800,16711041,590,590,590,590,0
20231030,152700,16711041,590,590,590,590,0
20231030,152600,16711041,590,590,590,590,0
20231030,152500,16711041,590,590,590,590,0
20231030,152400,16711041,590,590,590,590,0
20231030,152300,16711041,590,590,590,590,0
20231030,152200,16711041,590,590,590,590,0
20231030,152100,16711041,590,590,590,590,0
20231030,152000,16711041,590,590,590,590,0
20231030,151900,16711041,590,590,590,590,0
20231030,151800,16711041,590,590,590,590,0
20231030,151700,16711041,590,590,590,590,0
20231030,151600,16711041,590,590,590,590,0
20231030,151500,16711041,590,590,590,590,0
20231030,151400,16711041,590,590,590,590,0
20231030,151300,16711041,590,590,590,590,0
20231030,151200,16711041,590,590,590,590,0
20231030,151100,16711041,590,590,590,590,0
20231030,151000,16711041,590,590,590,590,0
20231030,150900,16711041,590,590,590,590,0
20231030,150800,16711041,590,538,590,538,6
20231030,150700,16707761,537,537,537,537,0
20231030,150600,16707761,537,537,537,537,0
20231030,150500,16707761,537,537,537,537,0
20231030,150400,16707761,537,537,537,537,0
20231030,150300,16707761,537,537,537,537,0
20231030,150200,16707761,537,537,537,537,0
20231030,150100,16707761,537,537,537,537,0
20231030,150000,16707761,537,537,537,537,0
20231030,145900,16707761,537,537,537,537,0
20231030,145800,16707761,537,537,537,537,0
20231030,145700,16707761,537,537,537,537,0
20231030,145600,16707761,537,537,537,537,0
20231030,145500,16707761,537,537,537,537,0
20231030,145400,16707761,537,537,537,537,0
20231030,145300,16707761,537,537,537,537,0
20231030,145200,16707761,537,537,537,537,0
20231030,145100,16707761,537,537,537,537,0
20231030,145000,16707761,537,537,537,537,0
20231030,144900,16707761,537,537,537,537,0
20231030,144800,16707761,537,537,537,537,0
20231030,144700,16707761,537,537,537,537,0
20231030,144600,16707761,537,537,537,537,0
20231030,144500,16707761,537,537,537,537,0
20231030,144400,16707761,537,537,537,537,0
20231030,144300,16707761,537,537,537,537,0
20231030,144200,16707761,537,537,537,537,0
20231030,144100,16707761,537,537,537,537,0
20231030,144000,16707761,537,537,537,537,0
20231030,143900,16707761,537,537,537,537,0
20231030,143800,16707761,537,537,537,537,0
20231030,143700,16707761,537,541,541,537,5
20231030,143600,16705066,590,590,590,590,0
20231030,143500,16705066,590,590,590,590,0
20231030,143400,16705066,590,590,590,590,0
20231030,143300,16705066,590,590,590,590,0
20231030,143200,16705066,590,590,590,590,0
20231030,143100,16705066,590,590,590,590,0
20231030,143000,16705066,590,590,590,590,0
20231030,142900,16705066,590,590,590,590,0
20231030,142800,16705066,590,590,590,590,0
20231030,142700,16705066,590,590,590,590,0
20231030,142600,16705066,590,590,590,590,0
20231030,142500,16705066,590,590,590,590,27
20231030,142400,16689136,590,590,590,590,78
20231030,142300,16643116,590,590,590,590,0
20231030,142200,16643116,590,590,590,590,0
20231030,142100,16643116,590,590,590,590,0
20231030,142000,16643116,590,590,590,590,0
20231030,141900,16643116,590,590,590,590,0
20231030,141800,16643116,590,590,590,590,0
20231030,141700,16643116,590,590,590,590,0
20231030,141600,16643116,590,590,590,590,0
20231030,141500,16643116,590,590,590,590,0
20231030,141400,16643116,590,590,590,590,0
20231030,141300,16643116,590,590,590,590,0
20231030,141200,16643116,590,590,590,590,0
20231030,141100,16643116,590,590,590,590,0
20231030,141000,16643116,590,590,590,590,0
20231030,140900,16643116,590,590,590,590,0
20231030,140800,16643116,590,590,590,590,0
20231030,140700,16643116,590,590,590,590,0
20231030,140600,16643116,590,590,590,590,0
20231030,140500,16643116,590,590,590,590,0
20231030,140400,16643116,590,590,590,590,0
20231030,140300,16643116,590,590,590,590,0
20231030,140200,16643116,590,590,590,590,0
20231030,140100,16643116,590,590,590,590,0
20231030,140000,16643116,590,590,590,590,0
20231030,135900,16643116,590,590,590,590,0
20231030,135800,16643116,590,590,590,590,0
20231030,135700,16643116,590,590,590,590,0
20231030,135600,16643116,590,590,590,590,0
20231030,135500,16643116,590,590,590,590,0
20231030,135400,16643116,590,590,590,590,0
20231030,135300,16643116,590,590,590,590,0
20231030,135200,16643116,590,590,590,590,0
20231030,135100,16643116,590,590,590,590,0
20231030,135000,16643116,590,590,590,590,0
20231030,134900,16643116,590,590,590,590,0
20231030,134800,16643116,590,590,590,590,0
20231030,134700,16643116,590,590,590,590,0
20231030,134600,16643116,590,590,590,590,0
20231030,134500,16643116,590,590,590,590,0
20231030,134400,16643116,590,590,590,590,0
20231030,134300,16643116,590,590,590,590,0
20231030,134200,16643116,590,590,590,590,0
20231030,134100,16643116,590,590,590,590,0
20231030,134000,16643116,590,590,590,590,0
20231030,133900,16643116,590,590,590,590,0
20231030,133800,16643116,590,590,590,590,0
20231030,133700,16643116,590,590,590,590,0
20231030,133600,16643116,590,590,590,590,0
20231030,133500,16643116,590,590,590,590,1
20231030,133400,16642526,604,604,604,604,0
20231030,133300,16642526,604,604,604,604,0
20231030,133200,16642526,604,604,604,604,0
20231030,133100,16642526,604,604,604,604,0
20231030,133000,16642526,604,604,604,604,0
20231030,132900,16642526,604,604,604,604,0
20231030,132800,16642526,604,604,604,604,0
20231030,132700,16642526,604,604,604,604,0
20231030,132600,16642526,604,604,604,604,0
20231030,132500,16642526,604,604,604,604,0
20231030,132400,16642526,604,604,604,604,0
20231030,132300,16642526,604,604,604,604,0
20231030,132200,16642526,604,604,604,604,0
20231030,132100,16642526,604,604,604,604,0
20231030,132000,16642526,604,604,604,604,0
20231030,131900,16642526,604,604,604,604,0
20231030,131800,16642526,604,604,604,604,0
20231030,131700,16642526,604,604,604,604,0
20231030,131600,16642526,604,604,604,604,0
20231030,131500,16642526,604,604,604,604,0
20231030,131400,16642526,604,604,604,604,0
20231030,131300,16642526,604,604,604,604,0
20231030,131200,16642526,604,604,604,604,0
20231030,131100,16642526,604,604,604,604,0
20231030,131000,16642526,604,604,604,604,0
20231030,130900,16642526,604,604,604,604,0
20231030,130800,16642526,604,604,604,604,0
20231030,130700,16642526,604,604,604,604,0
20231030,130600,16642526,604,604,604,604,0
20231030,130500,16642526,604,604,604,604,0
20231030,130400,16642526,604,604,604,604,0
20231030,130300,16642526,604,604,604,604,0
20231030,130200,16642526,604,604,604,604,0
20231030,130100,16642526,604,604,604,604,0
20231030,130000,16642526,604,604,604,604,0
20231030,125900,16642526,604,604,604,604,0
20231030,125800,16642526,604,604,604,604,0
20231030,125700,16642526,604,604,604,604,0
20231030,125600,16642526,604,604,604,604,0
20231030,125500,16642526,604,604,604,604,0
20231030,125400,16642526,604,604,604,604,0
20231030,125300,16642526,604,604,604,604,0
20231030,125200,16642526,604,604,604,604,0
20231030,125100,16642526,604,604,604,604,0
20231030,125000,16642526,604,604,604,604,0
20231030,124900,16642526,604,604,604,604,0
20231030,124800,16642526,604,604,604,604,0
20231030,124700,16642526,604,604,604,604,0
20231030,124600,16642526,604,604,604,604,0
20231030,124500,16642526,604,604,604,604,0
20231030,124400,16642526,604,604,604,604,0
20231030,124300,16642526,604,604,604,604,0
20231030,124200,16642526,604,604,604,604,0
20231030,124100,16642526,604,604,604,604,0
20231030,124000,16642526,604,604,604,604,0
20231030,123900,16642526,604,604,604,604,0
20231030,123800,16642526,604,604,604,604,0
20231030,123700,16642526,604,604,604,604,0
20231030,123600,16642526,604,604,604,604,0
20231030,123500,16642526,604,604,604,604,0
20231030,123400,16642526,604,604,604,604,0
20231030,123300,16642526,604,604,604,604,0
20231030,123200,16642526,604,604,604,604,0
20231030,123100,16642526,604,604,604,604,0
20231030,123000,16642526,604,604,604,604,0
20231030,122900,16642526,604,604,604,604,0
20231030,122800,16642526,604,604,604,604,0
20231030,122700,16642526,604,604,604,604,0
20231030,122600,16642526,604,604,604,604,0
20231030,122500,16642526,604,604,604,604,0
20231030,122400,16642526,604,604,604,604,0
20231030,122300,16642526,604,604,604,604,0
20231030,122200,16642526,604,604,604,604,0
20231030,122100,16642526,604,604,604,604,0
20231030,122000,16642526,604,604,604,604,0
20231030,121900,16642526,604,604,604,604,1
20231030,121800,16641922,550,550,550,550,8318
20231030,121700,12067022,604,604,604,604,1
20231030,121600,12066418,576,576,576,576,0
20231030,121500,12066418,576,576,576,576,0
20231030,121400,12066418,576,576,576,576,0
20231030,121300,12066418,576,576,576,576,0
20231030,121200,12066418,576,576,576,576,0
20231030,121100,12066418,576,576,576,576,0
20231030,121000,12066418,576,576,576,576,0
20231030,120900,12066418,576,576,576,576,0
20231030,120800,12066418,576,576,576,576,0
20231030,120700,12066418,576,576,576,576,1
20231030,120600,12065842,550,550,550,550,0
20231030,120500,12065842,550,550,550,550,0
20231030,120400,12065842,550,550,550,550,0
20231030,120300,12065842,550,550,550,550,1550
20231030,120200,11213342,550,550,550,550,0
20231030,120100,11213342,550,550,550,550,0
20231030,120000,11213342,550,550,550,550,11531
20231030,115900,4871292,550,549,550,549,8801
20231030,115800,31869,550,550,550,550,0
20231030,115700,31869,550,550,550,550,0
20231030,115600,31869,550,550,550,550,0
20231030,115500,31869,550,550,550,550,0
20231030,115400,31869,550,550,550,550,0
20231030,115300,31869,550,550,550,550,0
20231030,115200,31869,550,550,550,550,0
20231030,115100,31869,550,550,550,550,0
20231030,115000,31869,550,550,550,550,0
20231030,114900,31869,550,550,550,550,0
20231030,114800,31869,550,550,550,550,0
20231030,114700,31869,550,550,550,550,0
20231030,114600,31869,550,550,550,550,0
20231030,114500,31869,550,550,550,550,0
20231030,114400,31869,550,550,550,550,0
20231030,114300,31869,550,550,550,550,0
20231030,114200,31869,550,550,550,550,0
20231030,114100,31869,550,550,550,550,0
20231030,114000,31869,550,550,550,550,0
20231030,113900,31869,550,550,550,550,0
20231030,113800,31869,550,550,550,550,0
20231030,113700,31869,550,550,550,550,0
20231030,113600,31869,550,550,550,550,0
20231030,113500,31869,550,550,550,550,0
20231030,113400,31869,550,550,550,550,0
20231030,113300,31869,550,550,550,550,0
20231030,113200,31869,550,550,550,550,0
20231030,113100,31869,550,550,550,550,0
20231030,113000,31869,550,550,550,550,0
20231030,112900,31869,550,550,550,550,0
20231030,112800,31869,550,550,550,550,0
20231030,112700,31869,550,550,550,550,0
20231030,112600,31869,550,550,550,550,0
20231030,112500,31869,550,550,550,550,0
20231030,112400,31869,550,550,550,550,0
20231030,112300,31869,550,550,550,550,0
20231030,112200,31869,550,550,550,550,0
20231030,112100,31869,550,550,550,550,0
20231030,112000,31869,550,550,550,550,0
20231030,111900,31869,550,550,550,550,0
20231030,111800,31869,550,550,550,550,0
20231030,111700,31869,550,550,550,550,0
20231030,111600,31869,550,550,550,550,0
20231030,111500,31869,550,550,550,550,0
20231030,111400,31869,550,550,550,550,0
20231030,111300,31869,550,550,550,550,0
20231030,111200,31869,550,550,550,550,0
20231030,111100,31869,550,550,550,550,0
20231030,111000,31869,550,550,550,550,0
20231030,110900,31869,550,550,550,550,0
20231030,110800,31869,550,550,550,550,0
20231030,110700,31869,550,550,550,550,0
20231030,110600,31869,550,550,550,550,0
20231030,110500,31869,550,550,550,550,0
20231030,110400,31869,550,550,550,550,0
20231030,110300,31869,550,550,550,550,0
20231030,110200,31869,550,550,550,550,0
20231030,110100,31869,550,550,550,550,0
20231030,110000,31869,550,550,550,550,0
20231030,105900,31869,550,550,550,550,0
20231030,105800,31869,550,550,550,550,0
20231030,105700,31869,550,550,550,550,0
20231030,105600,31869,550,550,550,550,0
20231030,105500,31869,550,550,550,550,0
20231030,105400,31869,550,550,550,550,0
20231030,105300,31869,550,550,550,550,0
20231030,105200,31869,550,550,550,550,0
20231030,105100,31869,550,550,550,550,0
20231030,105000,31869,550,550,550,550,0
20231030,104900,31869,550,550,550,550,0
20231030,104800,31869,550,550,550,550,0
20231030,104700,31869,550,550,550,550,0
20231030,104600,31869,550,550,550,550,0
20231030,104500,31869,550,550,550,550,0
20231030,104400,31869,550,550,550,550,0
20231030,104300,31869,550,550,550,550,0
20231030,104200,31869,550,550,550,550,0
20231030,104100,31869,550,550,550,550,0
20231030,104000,31869,550,550,550,550,0
20231030,103900,31869,550,550,550,550,0
20231030,103800,31869,550,550,550,550,0
20231030,103700,31869,550,550,550,550,0
20231030,103600,31869,550,550,550,550,0
20231030,103500,31869,550,550,550,550,0
20231030,103400,31869,550,550,550,550,0
20231030,103300,31869,550,550,550,550,0
20231030,103200,31869,550,550,550,550,0
20231030,103100,31869,550,550,550,550,0
20231030,103000,31869,550,550,550,550,0
20231030,102900,31869,550,550,550,550,0
20231030,102800,31869,550,550,550,550,0
20231030,102700,31869,550,550,550,550,0
20231030,102600,31869,550,550,550,550,0
20231030,102500,31869,550,550,550,550,0
20231030,102400,31869,550,550,550,550,0
20231030,102300,31869,550,550,550,550,2
20231030,102200,30769,580,580,580,580,0
20231030,102100,30769,580,580,580,580,0
20231030,102000,30769,580,580,580,580,0
20231030,101900,30769,580,580,580,580,0
20231030,101800,30769,580,580,580,580,0
20231030,101700,30769,580,580,580,580,0
20231030,101600,30769,580,580,580,580,0
20231030,101500,30769,580,580,580,580,0
20231030,101400,30769,580,580,580,580,0
20231030,101300,30769,580,580,580,580,0
20231030,101200,30769,580,580,580,580,0
20231030,101100,30769,580,580,580,580,0
20231030,101000,30769,580,580,580,580,0
20231030,100900,30769,580,580,580,580,0
20231030,100800,30769,580,580,580,580,0
20231030,100700,30769,580,580,580,580,0
20231030,100600,30769,580,580,580,580,0
20231030,100500,30769,580,580,580,580,0
20231030,100400,30769,580,580,580,580,0
20231030,100300,30769,580,580,580,580,0
20231030,100200,30769,580,580,580,580,0
20231030,100100,30769,580,580,580,580,0
20231030,100000,30769,580,580,580,580,0
20231030,095900,30769,580,580,580,580,0
20231030,095800,30769,580,580,580,580,0
20231030,095700,30769,580,580,580,580,0
20231030,095600,30769,580,580,580,580,0
20231030,095500,30769,580,580,580,580,0
20231030,095400,30769,580,580,580,580,0
20231030,095300,30769,580,580,580,580,0
20231030,095200,30769,580,580,580,580,0
20231030,095100,30769,580,580,580,580,0
20231030,095000,30769,580,580,580,580,0
20231030,094900,30769,580,580,580,580,0
20231030,094800,30769,580,580,580,580,0
20231030,094700,30769,580,580,580,580,0
20231030,094600,30769,580,580,580,580,0
20231030,094500,30769,580,580,580,580,0
20231030,094400,30769,580,580,580,580,0
20231030,094300,30769,580,580,580,580,52
20231030,094200,609,609,609,609,609,0
20231030,094100,609,609,609,609,609,0
20231030,094000,609,609,609,609,609,0
20231030,093900,609,609,609,609,609,0
20231030,093800,609,609,609,609,609,0
20231030,093700,609,609,609,609,609,0
20231030,093600,609,609,609,609,609,0
20231030,093500,609,609,609,609,609,0
20231030,093400,609,609,609,609,609,0
20231030,093300,609,609,609,609,609,0
20231030,093200,609,609,609,609,609,0
20231030,093100,609,609,609,609,609,0
20231030,093000,609,609,609,609,609,0
20231030,092900,609,609,609,609,609,0
20231030,092800,609,609,609,609,609,0
20231030,092700,609,609,609,609,609,0
20231030,092600,609,609,609,609,609,0
20231030,092500,609,609,609,609,609,0
20231030,092400,609,609,609,609,609,0
20231030,092300,609,609,609,609,609,0
20231030,092200,609,609,609,609,609,0
20231030,092100,609,609,609,609,609,0
20231030,092000,609,609,609,609,609,0
20231030,091900,609,609,609,609,609,0
20231030,091800,609,609,609,609,609,0
20231030,091700,609,609,609,609,609,0
20231030,091600,609,609,609,609,609,0
20231030,091500,609,609,609,609,609,0
20231030,091400,609,609,609,609,609,0
20231030,091300,609,609,609,609,609,0
20231030,091200,609,609,609,609,609,0
20231030,091100,609,609,609,609,609,0
20231030,091000,609,609,609,609,609,0
20231030,090900,609,609,609,609,609,0
20231030,090800,609,609,609,609,609,0
20231030,090700,609,609,609,609,609,0
20231030,090600,609,609,609,609,609,0
20231030,090500,609,609,609,609,609,0
20231030,090400,609,609,609,609,609,1
20231030,090300,0,534,534,534,534,0
20231030,090200,0,534,534,534,534,0
20231030,090100,0,534,534,534,534,0
20231030,090000,0,534,534,534,534,0