KissMeData/266470/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210400,14744242,260,260,260,260,400
20241030,210300,14744242,260,260,260,260,0
20241030,210200,14744242,260,260,260,260,0
20241030,210100,14744242,260,260,260,260,0
20241030,210000,14744242,260,260,260,260,0
20241030,205900,14744242,260,260,260,260,0
20241030,205800,14744242,260,260,260,260,0
20241030,205700,14744242,260,260,260,260,0
20241030,205600,14744242,260,260,260,260,0
20241030,205500,14744242,260,260,260,260,0
20241030,205400,14744242,260,260,260,260,0
20241030,205300,14744242,260,260,260,260,0
20241030,205200,14744242,260,260,260,260,0
20241030,205100,14744242,260,260,260,260,0
20241030,205000,14744242,260,260,260,260,0
20241030,204900,14744242,260,260,260,260,0
20241030,204800,14744242,260,260,260,260,0
20241030,204700,14744242,260,260,260,260,0
20241030,204600,14744242,260,260,260,260,0
20241030,204500,14744242,260,260,260,260,0
20241030,204400,14744242,260,260,260,260,0
20241030,204300,14744242,260,260,260,260,0
20241030,204200,14744242,260,260,260,260,0
20241030,204100,14744242,260,260,260,260,0
20241030,204000,14744242,260,260,260,260,0
20241030,203900,14744242,260,260,260,260,0
20241030,203800,14744242,260,260,260,260,0
20241030,203700,14744242,260,260,260,260,0
20241030,203600,14744242,260,260,260,260,0
20241030,203500,14744242,260,260,260,260,0
20241030,203400,14744242,260,260,260,260,400
20241030,203300,14744242,260,260,260,260,0
20241030,203200,14744242,260,260,260,260,0
20241030,203100,14744242,260,260,260,260,0
20241030,203000,14744242,260,260,260,260,0
20241030,202900,14744242,260,260,260,260,0
20241030,202800,14744242,260,260,260,260,0
20241030,202700,14744242,260,260,260,260,0
20241030,202600,14744242,260,260,260,260,0
20241030,202500,14744242,260,260,260,260,0
20241030,202400,14744242,260,260,260,260,0
20241030,202300,14744242,260,260,260,260,0
20241030,202200,14744242,260,260,260,260,0
20241030,202100,14744242,260,260,260,260,0
20241030,202000,14744242,260,260,260,260,0
20241030,201900,14744242,260,260,260,260,0
20241030,201800,14744242,260,260,260,260,0
20241030,201700,14744242,260,260,260,260,0
20241030,201600,14744242,260,260,260,260,0
20241030,201500,14744242,260,260,260,260,0
20241030,201400,14744242,260,260,260,260,0
20241030,201300,14744242,260,260,260,260,0
20241030,201200,14744242,260,260,260,260,0
20241030,201100,14744242,260,260,260,260,0
20241030,201000,14744242,260,260,260,260,0
20241030,200900,14744242,260,260,260,260,0
20241030,200800,14744242,260,260,260,260,0
20241030,200700,14744242,260,260,260,260,0
20241030,200600,14744242,260,260,260,260,0
20241030,200500,14744242,260,260,260,260,0
20241030,200400,14744242,260,260,260,260,400
20241030,200300,14744242,260,260,260,260,0
20241030,200200,14744242,260,260,260,260,0
20241030,200100,14744242,260,260,260,260,0
20241030,200000,14744242,260,260,260,260,0
20241030,195900,14744242,260,260,260,260,0
20241030,195800,14744242,260,260,260,260,0
20241030,195700,14744242,260,260,260,260,0
20241030,195600,14744242,260,260,260,260,0
20241030,195500,14744242,260,260,260,260,0
20241030,195400,14744242,260,260,260,260,0
20241030,195300,14744242,260,260,260,260,0
20241030,195200,14744242,260,260,260,260,0
20241030,195100,14744242,260,260,260,260,0
20241030,195000,14744242,260,260,260,260,0
20241030,194900,14744242,260,260,260,260,0
20241030,194800,14744242,260,260,260,260,0
20241030,194700,14744242,260,260,260,260,0
20241030,194600,14744242,260,260,260,260,0
20241030,194500,14744242,260,260,260,260,0
20241030,194400,14744242,260,260,260,260,0
20241030,194300,14744242,260,260,260,260,0
20241030,194200,14744242,260,260,260,260,0
20241030,194100,14744242,260,260,260,260,0
20241030,194000,14744242,260,260,260,260,0
20241030,193900,14744242,260,260,260,260,0
20241030,193800,14744242,260,260,260,260,0
20241030,193700,14744242,260,260,260,260,0
20241030,193600,14744242,260,260,260,260,0
20241030,193500,14744242,260,260,260,260,0
20241030,193400,14744242,260,260,260,260,400
20241030,193300,14744242,260,260,260,260,0
20241030,193200,14744242,260,260,260,260,0
20241030,193100,14744242,260,260,260,260,0
20241030,193000,14744242,260,260,260,260,0
20241030,192900,14744242,260,260,260,260,0
20241030,192800,14744242,260,260,260,260,0
20241030,192700,14744242,260,260,260,260,0
20241030,192600,14744242,260,260,260,260,0
20241030,192500,14744242,260,260,260,260,0
20241030,192400,14744242,260,260,260,260,0
20241030,192300,14744242,260,260,260,260,0
20241030,192200,14744242,260,260,260,260,0
20241030,192100,14744242,260,260,260,260,0
20241030,192000,14744242,260,260,260,260,0
20241030,191900,14744242,260,260,260,260,0
20241030,191800,14744242,260,260,260,260,0
20241030,191700,14744242,260,260,260,260,0
20241030,191600,14744242,260,260,260,260,0
20241030,191500,14744242,260,260,260,260,0
20241030,191400,14744242,260,260,260,260,0
20241030,191300,14744242,260,260,260,260,0
20241030,191200,14744242,260,260,260,260,0
20241030,191100,14744242,260,260,260,260,0
20241030,191000,14744242,260,260,260,260,0
20241030,190900,14744242,260,260,260,260,0
20241030,190800,14744242,260,260,260,260,0
20241030,190700,14744242,260,260,260,260,0
20241030,190600,14744242,260,260,260,260,0
20241030,190500,14744242,260,260,260,260,0
20241030,190400,14744242,260,260,260,260,400
20241030,190300,14744242,260,260,260,260,0
20241030,190200,14744242,260,260,260,260,0
20241030,190100,14744242,260,260,260,260,0
20241030,190000,14744242,260,260,260,260,0
20241030,185900,14744242,260,260,260,260,0
20241030,185800,14744242,260,260,260,260,0
20241030,185700,14744242,260,260,260,260,0
20241030,185600,14744242,260,260,260,260,0
20241030,185500,14744242,260,260,260,260,0
20241030,185400,14744242,260,260,260,260,0
20241030,185300,14744242,260,260,260,260,0
20241030,185200,14744242,260,260,260,260,0
20241030,185100,14744242,260,260,260,260,0
20241030,185000,14744242,260,260,260,260,0
20241030,184900,14744242,260,260,260,260,0
20241030,184800,14744242,260,260,260,260,0
20241030,184700,14744242,260,260,260,260,0
20241030,184600,14744242,260,260,260,260,0
20241030,184500,14744242,260,260,260,260,0
20241030,184400,14744242,260,260,260,260,0
20241030,184300,14744242,260,260,260,260,0
20241030,184200,14744242,260,260,260,260,0
20241030,184100,14744242,260,260,260,260,0
20241030,184000,14744242,260,260,260,260,0
20241030,183900,14744242,260,260,260,260,0
20241030,183800,14744242,260,260,260,260,0
20241030,183700,14744242,260,260,260,260,0
20241030,183600,14744242,260,260,260,260,0
20241030,183500,14744242,260,260,260,260,0
20241030,183400,14744242,260,260,260,260,400
20241030,183300,14744242,260,260,260,260,0
20241030,183200,14744242,260,260,260,260,0
20241030,183100,14744242,260,260,260,260,0
20241030,183000,14744242,260,260,260,260,0
20241030,182900,14744242,260,260,260,260,0
20241030,182800,14744242,260,260,260,260,0
20241030,182700,14744242,260,260,260,260,0
20241030,182600,14744242,260,260,260,260,0
20241030,182500,14744242,260,260,260,260,0
20241030,182400,14744242,260,260,260,260,0
20241030,182300,14744242,260,260,260,260,0
20241030,182200,14744242,260,260,260,260,0
20241030,182100,14744242,260,260,260,260,0
20241030,182000,14744242,260,260,260,260,0
20241030,181900,14744242,260,260,260,260,0
20241030,181800,14744242,260,260,260,260,0
20241030,181700,14744242,260,260,260,260,0
20241030,181600,14744242,260,260,260,260,0
20241030,181500,14744242,260,260,260,260,0
20241030,181400,14744242,260,260,260,260,0
20241030,181300,14744242,260,260,260,260,0
20241030,181200,14744242,260,260,260,260,0
20241030,181100,14744242,260,260,260,260,0
20241030,181000,14744242,260,260,260,260,0
20241030,180900,14744242,260,260,260,260,0
20241030,180800,14744242,260,260,260,260,0
20241030,180700,14744242,260,260,260,260,0
20241030,180600,14744242,260,260,260,260,0
20241030,180500,14744242,260,260,260,260,0
20241030,180400,14744242,260,260,260,260,400
20241030,180300,14744242,260,260,260,260,0
20241030,180200,14744242,260,260,260,260,0
20241030,180100,14744242,260,260,260,260,0
20241030,180000,14744242,260,260,260,260,0
20241030,175900,14744242,260,260,260,260,0
20241030,175800,14744242,260,260,260,260,0
20241030,175700,14744242,260,260,260,260,0
20241030,175600,14744242,260,260,260,260,0
20241030,175500,14744242,260,260,260,260,0
20241030,175400,14744242,260,260,260,260,0
20241030,175300,14744242,260,260,260,260,0
20241030,175200,14744242,260,260,260,260,0
20241030,175100,14744242,260,260,260,260,0
20241030,175000,14744242,260,260,260,260,0
20241030,174900,14744242,260,260,260,260,0
20241030,174800,14744242,260,260,260,260,0
20241030,174700,14744242,260,260,260,260,0
20241030,174600,14744242,260,260,260,260,0
20241030,174500,14744242,260,260,260,260,0
20241030,174400,14744242,260,260,260,260,0
20241030,174300,14744242,260,260,260,260,0
20241030,174200,14744242,260,260,260,260,0
20241030,174100,14744242,260,260,260,260,0
20241030,174000,14744242,260,260,260,260,0
20241030,173900,14744242,260,260,260,260,0
20241030,173800,14744242,260,260,260,260,0
20241030,173700,14744242,260,260,260,260,0
20241030,173600,14744242,260,260,260,260,0
20241030,173500,14744242,260,260,260,260,0
20241030,173400,14744242,260,260,260,260,400
20241030,173300,14744242,260,260,260,260,0
20241030,173200,14744242,260,260,260,260,0
20241030,173100,14744242,260,260,260,260,0
20241030,173000,14744242,260,260,260,260,0
20241030,172900,14744242,260,260,260,260,0
20241030,172800,14744242,260,260,260,260,0
20241030,172700,14744242,260,260,260,260,0
20241030,172600,14744242,260,260,260,260,0
20241030,172500,14744242,260,260,260,260,0
20241030,172400,14744242,260,260,260,260,0
20241030,172300,14744242,260,260,260,260,0
20241030,172200,14744242,260,260,260,260,0
20241030,172100,14744242,260,260,260,260,0
20241030,172000,14744242,260,260,260,260,0
20241030,171900,14744242,260,260,260,260,0
20241030,171800,14744242,260,260,260,260,0
20241030,171700,14744242,260,260,260,260,0
20241030,171600,14744242,260,260,260,260,0
20241030,171500,14744242,260,260,260,260,0
20241030,171400,14744242,260,260,260,260,0
20241030,171300,14744242,260,260,260,260,0
20241030,171200,14744242,260,260,260,260,0
20241030,171100,14744242,260,260,260,260,0
20241030,171000,14744242,260,260,260,260,0
20241030,170900,14744242,260,260,260,260,0
20241030,170800,14744242,260,260,260,260,0
20241030,170700,14744242,260,260,260,260,0
20241030,170600,14744242,260,260,260,260,0
20241030,170500,14744242,260,260,260,260,0
20241030,170400,14744242,260,260,260,260,400
20241030,170300,14744242,260,260,260,260,0
20241030,170200,14744242,260,260,260,260,0
20241030,170100,14744242,260,260,260,260,0
20241030,170000,14744242,260,260,260,260,0
20241030,165900,14744242,260,260,260,260,0
20241030,165800,14744242,260,260,260,260,0
20241030,165700,14744242,260,260,260,260,0
20241030,165600,14744242,260,260,260,260,0
20241030,165500,14744242,260,260,260,260,0
20241030,165400,14744242,260,260,260,260,0
20241030,165300,14744242,260,260,260,260,0
20241030,165200,14744242,260,260,260,260,0
20241030,165100,14744242,260,260,260,260,0
20241030,165000,14744242,260,260,260,260,0
20241030,164900,14744242,260,260,260,260,0
20241030,164800,14744242,260,260,260,260,0
20241030,164700,14744242,260,260,260,260,0
20241030,164600,14744242,260,260,260,260,0
20241030,164500,14744242,260,260,260,260,0
20241030,164400,14744242,260,260,260,260,0
20241030,164300,14744242,260,260,260,260,0
20241030,164200,14744242,260,260,260,260,0
20241030,164100,14744242,260,260,260,260,0
20241030,164000,14744242,260,260,260,260,0
20241030,163900,14744242,260,260,260,260,0
20241030,163800,14744242,260,260,260,260,0
20241030,163700,14744242,260,260,260,260,0
20241030,163600,14744242,260,260,260,260,0
20241030,163500,14744242,260,260,260,260,0
20241030,163400,14744242,260,260,260,260,400
20241030,163300,14744242,260,260,260,260,0
20241030,163200,14744242,260,260,260,260,0
20241030,163100,14744242,260,260,260,260,0
20241030,163000,14744242,260,260,260,260,0
20241030,162900,14744242,260,260,260,260,0
20241030,162800,14744242,260,260,260,260,0
20241030,162700,14744242,260,260,260,260,0
20241030,162600,14744242,260,260,260,260,0
20241030,162500,14744242,260,260,260,260,0
20241030,162400,14744242,260,260,260,260,0
20241030,162300,14744242,260,260,260,260,0
20241030,162200,14744242,260,260,260,260,0
20241030,162100,14744242,260,260,260,260,0
20241030,162000,14744242,260,260,260,260,0
20241030,161900,14744242,260,260,260,260,0
20241030,161800,14744242,260,260,260,260,0
20241030,161700,14744242,260,260,260,260,0
20241030,161600,14744242,260,260,260,260,0
20241030,161500,14744242,260,260,260,260,0
20241030,161400,14744242,260,260,260,260,0
20241030,161300,14744242,260,260,260,260,0
20241030,161200,14744242,260,260,260,260,0
20241030,161100,14744242,260,260,260,260,0
20241030,161000,14744242,260,260,260,260,0
20241030,160900,14744242,260,260,260,260,0
20241030,160800,14744242,260,260,260,260,0
20241030,160700,14744242,260,260,260,260,0
20241030,160600,14744242,260,260,260,260,0
20241030,160500,14744242,260,260,260,260,0
20241030,160400,14744242,260,260,260,260,400
20241030,160300,14744242,260,260,260,260,0
20241030,160200,14744242,260,260,260,260,0
20241030,160100,14744242,260,260,260,260,0
20241030,160000,14744242,260,260,260,260,0
20241030,155900,14744242,260,260,260,260,0
20241030,155800,14744242,260,260,260,260,0
20241030,155700,14744242,260,260,260,260,0
20241030,155600,14744242,260,260,260,260,0
20241030,155500,14744242,260,260,260,260,0
20241030,155400,14744242,260,260,260,260,0
20241030,155300,14744242,260,260,260,260,0
20241030,155200,14744242,260,260,260,260,0
20241030,155100,14744242,260,260,260,260,0
20241030,155000,14744242,260,260,260,260,0
20241030,154900,14744242,260,260,260,260,0
20241030,154800,14744242,260,260,260,260,0
20241030,154700,14744242,260,260,260,260,0
20241030,154600,14744242,260,260,260,260,0
20241030,154500,14744242,260,260,260,260,0
20241030,154400,14744242,260,260,260,260,0
20241030,154300,14744242,260,260,260,260,0
20241030,154200,14744242,260,260,260,260,0
20241030,154100,14744242,260,260,260,260,0
20241030,154000,14744242,260,260,260,260,0
20241030,153900,14744242,260,260,260,260,0
20241030,153800,14744242,260,260,260,260,0
20241030,153700,14744242,260,260,260,260,0
20241030,153600,14744242,260,260,260,260,0
20241030,153500,14744242,260,260,260,260,0
20241030,153400,14744242,260,260,260,260,400
20241030,153300,14744242,260,260,260,260,0
20241030,153200,14744242,260,260,260,260,0
20241030,153100,14744242,260,260,260,260,0
20241030,153000,14744242,260,260,260,260,400
20241030,152900,14640242,265,265,265,265,0
20241030,152800,14640242,265,265,265,265,0
20241030,152700,14640242,265,265,265,265,0
20241030,152600,14640242,265,265,265,265,0
20241030,152500,14640242,265,265,265,265,0
20241030,152400,14640242,265,265,265,265,0
20241030,152300,14640242,265,265,265,265,0
20241030,152200,14640242,265,265,265,265,0
20241030,152100,14640242,265,265,265,265,0
20241030,152000,14640242,265,265,265,265,0
20241030,151900,14640242,265,265,265,265,337
20241030,151800,14550937,294,265,294,265,2664
20241030,151700,13844948,265,265,265,265,1
20241030,151600,13844683,251,251,251,251,900
20241030,151500,13618783,265,265,265,265,0
20241030,151400,13618783,265,265,265,265,0
20241030,151300,13618783,265,265,265,265,0
20241030,151200,13618783,265,260,265,260,1000
20241030,151100,13356283,265,265,265,265,975
20241030,151000,13097908,265,251,265,251,3
20241030,150900,13097141,251,252,252,251,2798
20241030,150800,12392795,265,265,265,265,330
20241030,150700,12305345,252,252,252,252,0
20241030,150600,12305345,252,252,252,252,0
20241030,150500,12305345,252,252,252,252,0
20241030,150400,12305345,252,252,252,252,0
20241030,150300,12305345,252,252,252,252,0
20241030,150200,12305345,252,252,252,252,0
20241030,150100,12305345,252,252,252,252,0
20241030,150000,12305345,252,252,252,252,2300
20241030,145900,11725745,265,265,265,265,0
20241030,145800,11725745,265,265,265,265,0
20241030,145700,11725745,265,265,265,265,0
20241030,145600,11725745,265,265,265,265,0
20241030,145500,11725745,265,265,265,265,0
20241030,145400,11725745,265,265,265,265,301
20241030,145300,11645980,265,265,265,265,300
20241030,145200,11566480,274,274,274,274,0
20241030,145100,11566480,274,274,274,274,0
20241030,145000,11566480,274,274,274,274,0
20241030,144900,11566480,274,274,274,274,0
20241030,144800,11566480,274,274,274,274,0
20241030,144700,11566480,274,274,274,274,0
20241030,144600,11566480,274,274,274,274,0
20241030,144500,11566480,274,274,274,274,0
20241030,144400,11566480,274,274,274,274,0
20241030,144300,11566480,274,274,274,274,0
20241030,144200,11566480,274,274,274,274,0
20241030,144100,11566480,274,274,274,274,0
20241030,144000,11566480,274,274,274,274,0
20241030,143900,11566480,274,274,274,274,0
20241030,143800,11566480,274,274,274,274,0
20241030,143700,11566480,274,274,274,274,0
20241030,143600,11566480,274,274,274,274,0
20241030,143500,11566480,274,274,274,274,0
20241030,143400,11566480,274,274,274,274,0
20241030,143300,11566480,274,274,274,274,0
20241030,143200,11566480,274,274,274,274,0
20241030,143100,11566480,274,274,274,274,0
20241030,143000,11566480,274,274,274,274,0
20241030,142900,11566480,274,274,274,274,0
20241030,142800,11566480,274,274,274,274,0
20241030,142700,11566480,274,274,274,274,0
20241030,142600,11566480,274,274,274,274,0
20241030,142500,11566480,274,274,274,274,0
20241030,142400,11566480,274,274,274,274,0
20241030,142300,11566480,274,274,274,274,0
20241030,142200,11566480,274,274,274,274,0
20241030,142100,11566480,274,274,274,274,0
20241030,142000,11566480,274,274,274,274,0
20241030,141900,11566480,274,274,274,274,0
20241030,141800,11566480,274,274,274,274,0
20241030,141700,11566480,274,274,274,274,0
20241030,141600,11566480,274,274,274,274,0
20241030,141500,11566480,274,274,274,274,0
20241030,141400,11566480,274,274,274,274,0
20241030,141300,11566480,274,274,274,274,0
20241030,141200,11566480,274,274,274,274,0
20241030,141100,11566480,274,274,274,274,0
20241030,141000,11566480,274,274,274,274,0
20241030,140900,11566480,274,274,274,274,0
20241030,140800,11566480,274,274,274,274,0
20241030,140700,11566480,274,274,274,274,0
20241030,140600,11566480,274,274,274,274,0
20241030,140500,11566480,274,274,274,274,0
20241030,140400,11566480,274,274,274,274,0
20241030,140300,11566480,274,274,274,274,0
20241030,140200,11566480,274,274,274,274,0
20241030,140100,11566480,274,274,274,274,0
20241030,140000,11566480,274,274,274,274,0
20241030,135900,11566480,274,274,274,274,0
20241030,135800,11566480,274,274,274,274,1
20241030,135700,11566206,252,252,252,252,0
20241030,135600,11566206,252,252,252,252,0
20241030,135500,11566206,252,252,252,252,0
20241030,135400,11566206,252,252,252,252,0
20241030,135300,11566206,252,252,252,252,0
20241030,135200,11566206,252,252,252,252,0
20241030,135100,11566206,252,252,252,252,0
20241030,135000,11566206,252,274,274,252,2
20241030,134900,11565680,279,279,279,279,0
20241030,134800,11565680,279,279,279,279,0
20241030,134700,11565680,279,279,279,279,0
20241030,134600,11565680,279,279,279,279,0
20241030,134500,11565680,279,279,279,279,0
20241030,134400,11565680,279,279,279,279,0
20241030,134300,11565680,279,279,279,279,0
20241030,134200,11565680,279,279,279,279,0
20241030,134100,11565680,279,279,279,279,0
20241030,134000,11565680,279,279,279,279,0
20241030,133900,11565680,279,279,279,279,0
20241030,133800,11565680,279,279,279,279,0
20241030,133700,11565680,279,279,279,279,0
20241030,133600,11565680,279,279,279,279,0
20241030,133500,11565680,279,279,279,279,0
20241030,133400,11565680,279,279,279,279,0
20241030,133300,11565680,279,279,279,279,0
20241030,133200,11565680,279,279,279,279,0
20241030,133100,11565680,279,279,279,279,0
20241030,133000,11565680,279,279,279,279,0
20241030,132900,11565680,279,279,279,279,1
20241030,132800,11565401,251,251,251,251,0
20241030,132700,11565401,251,251,251,251,0
20241030,132600,11565401,251,251,251,251,0
20241030,132500,11565401,251,251,251,251,0
20241030,132400,11565401,251,251,251,251,0
20241030,132300,11565401,251,251,251,251,0
20241030,132200,11565401,251,251,251,251,0
20241030,132100,11565401,251,251,251,251,0
20241030,132000,11565401,251,251,251,251,0
20241030,131900,11565401,251,251,251,251,0
20241030,131800,11565401,251,252,252,251,400
20241030,131700,11464973,251,251,251,251,0
20241030,131600,11464973,251,251,251,251,0
20241030,131500,11464973,251,251,251,251,0
20241030,131400,11464973,251,251,251,251,0
20241030,131300,11464973,251,251,251,251,0
20241030,131200,11464973,251,251,251,251,0
20241030,131100,11464973,251,251,251,251,0
20241030,131000,11464973,251,251,251,251,0
20241030,130900,11464973,251,251,251,251,0
20241030,130800,11464973,251,251,251,251,0
20241030,130700,11464973,251,251,251,251,0
20241030,130600,11464973,251,251,251,251,0
20241030,130500,11464973,251,251,251,251,0
20241030,130400,11464973,251,251,251,251,0
20241030,130300,11464973,251,251,251,251,0
20241030,130200,11464973,251,251,251,251,0
20241030,130100,11464973,251,251,251,251,0
20241030,130000,11464973,251,251,251,251,0
20241030,125900,11464973,251,251,251,251,0
20241030,125800,11464973,251,251,251,251,0
20241030,125700,11464973,251,251,251,251,0
20241030,125600,11464973,251,263,263,251,9009
20241030,125500,9181143,279,279,279,279,0
20241030,125400,9181143,279,279,279,279,0
20241030,125300,9181143,279,279,279,279,0
20241030,125200,9181143,279,279,279,279,0
20241030,125100,9181143,279,279,279,279,0
20241030,125000,9181143,279,279,279,279,0
20241030,124900,9181143,279,279,279,279,0
20241030,124800,9181143,279,279,279,279,0
20241030,124700,9181143,279,279,279,279,0
20241030,124600,9181143,279,279,279,279,0
20241030,124500,9181143,279,279,279,279,0
20241030,124400,9181143,279,279,279,279,0
20241030,124300,9181143,279,279,279,279,0
20241030,124200,9181143,279,279,279,279,0
20241030,124100,9181143,279,279,279,279,0
20241030,124000,9181143,279,279,279,279,0
20241030,123900,9181143,279,279,279,279,0
20241030,123800,9181143,279,279,279,279,0
20241030,123700,9181143,279,279,279,279,0
20241030,123600,9181143,279,279,279,279,0
20241030,123500,9181143,279,279,279,279,0
20241030,123400,9181143,279,279,279,279,0
20241030,123300,9181143,279,279,279,279,0
20241030,123200,9181143,279,279,279,279,0
20241030,123100,9181143,279,279,279,279,0
20241030,123000,9181143,279,279,279,279,0
20241030,122900,9181143,279,279,279,279,0
20241030,122800,9181143,279,279,279,279,0
20241030,122700,9181143,279,279,279,279,0
20241030,122600,9181143,279,279,279,279,0
20241030,122500,9181143,279,279,279,279,0
20241030,122400,9181143,279,279,279,279,0
20241030,122300,9181143,279,279,279,279,0
20241030,122200,9181143,279,279,279,279,0
20241030,122100,9181143,279,279,279,279,0
20241030,122000,9181143,279,279,279,279,0
20241030,121900,9181143,279,279,279,279,0
20241030,121800,9181143,279,279,279,279,1
20241030,121700,9180864,280,280,280,280,0
20241030,121600,9180864,280,280,280,280,0
20241030,121500,9180864,280,280,280,280,0
20241030,121400,9180864,280,280,280,280,0
20241030,121300,9180864,280,280,280,280,0
20241030,121200,9180864,280,280,280,280,0
20241030,121100,9180864,280,280,280,280,0
20241030,121000,9180864,280,280,280,280,0
20241030,120900,9180864,280,280,280,280,0
20241030,120800,9180864,280,280,280,280,0
20241030,120700,9180864,280,280,280,280,0
20241030,120600,9180864,280,280,280,280,0
20241030,120500,9180864,280,280,280,280,0
20241030,120400,9180864,280,280,280,280,0
20241030,120300,9180864,280,280,280,280,0
20241030,120200,9180864,280,280,280,280,0
20241030,120100,9180864,280,280,280,280,0
20241030,120000,9180864,280,280,280,280,0
20241030,115900,9180864,280,280,280,280,0
20241030,115800,9180864,280,280,280,280,0
20241030,115700,9180864,280,280,280,280,0
20241030,115600,9180864,280,280,280,280,0
20241030,115500,9180864,280,280,280,280,0
20241030,115400,9180864,280,280,280,280,0
20241030,115300,9180864,280,280,280,280,0
20241030,115200,9180864,280,280,280,280,0
20241030,115100,9180864,280,280,280,280,0
20241030,115000,9180864,280,280,280,280,0
20241030,114900,9180864,280,280,280,280,0
20241030,114800,9180864,280,280,280,280,0
20241030,114700,9180864,280,280,280,280,0
20241030,114600,9180864,280,280,280,280,0
20241030,114500,9180864,280,280,280,280,0
20241030,114400,9180864,280,280,280,280,0
20241030,114300,9180864,280,280,280,280,0
20241030,114200,9180864,280,280,280,280,0
20241030,114100,9180864,280,280,280,280,0
20241030,114000,9180864,280,280,280,280,0
20241030,113900,9180864,280,280,280,280,0
20241030,113800,9180864,280,280,280,280,0
20241030,113700,9180864,280,280,280,280,0
20241030,113600,9180864,280,280,280,280,0
20241030,113500,9180864,280,280,280,280,0
20241030,113400,9180864,280,280,280,280,0
20241030,113300,9180864,280,280,280,280,0
20241030,113200,9180864,280,280,280,280,0
20241030,113100,9180864,280,280,280,280,0
20241030,113000,9180864,280,280,280,280,0
20241030,112900,9180864,280,280,280,280,0
20241030,112800,9180864,280,280,280,280,0
20241030,112700,9180864,280,280,280,280,0
20241030,112600,9180864,280,280,280,280,1474
20241030,112500,8768144,280,280,280,280,0
20241030,112400,8768144,280,280,280,280,0
20241030,112300,8768144,280,280,280,280,0
20241030,112200,8768144,280,280,280,280,0
20241030,112100,8768144,280,280,280,280,0
20241030,112000,8768144,280,280,280,280,0
20241030,111900,8768144,280,280,280,280,0
20241030,111800,8768144,280,280,280,280,0
20241030,111700,8768144,280,280,280,280,0
20241030,111600,8768144,280,280,280,280,0
20241030,111500,8768144,280,280,280,280,0
20241030,111400,8768144,280,280,280,280,0
20241030,111300,8768144,280,262,280,262,48
20241030,111200,8755550,262,262,262,262,0
20241030,111100,8755550,262,262,262,262,0
20241030,111000,8755550,262,262,262,262,1
20241030,110900,8755288,251,251,251,251,4098
20241030,110800,7726690,260,251,260,251,700
20241030,110700,7549190,251,251,251,251,3000
20241030,110600,6796190,260,260,260,260,0
20241030,110500,6796190,260,260,260,260,0
20241030,110400,6796190,260,260,260,260,0
20241030,110300,6796190,260,260,260,260,0
20241030,110200,6796190,260,260,260,260,0
20241030,110100,6796190,260,260,260,260,0
20241030,110000,6796190,260,260,260,260,0
20241030,105900,6796190,260,260,260,260,0
20241030,105800,6796190,260,260,260,260,0
20241030,105700,6796190,260,260,260,260,0
20241030,105600,6796190,260,260,260,260,0
20241030,105500,6796190,260,260,260,260,0
20241030,105400,6796190,260,260,260,260,0
20241030,105300,6796190,260,260,260,260,40
20241030,105200,6785790,260,260,260,260,115
20241030,105100,6755890,260,260,260,260,0
20241030,105000,6755890,260,260,260,260,0
20241030,104900,6755890,260,260,260,260,45
20241030,104800,6744190,260,260,260,260,0
20241030,104700,6744190,260,260,260,260,0
20241030,104600,6744190,260,260,260,260,24
20241030,104500,6737950,260,260,260,260,0
20241030,104400,6737950,260,260,260,260,0
20241030,104300,6737950,260,260,260,260,0
20241030,104200,6737950,260,260,260,260,192
20241030,104100,6688030,260,260,260,260,0
20241030,104000,6688030,260,260,260,260,0
20241030,103900,6688030,260,260,260,260,0
20241030,103800,6688030,260,260,260,260,0
20241030,103700,6688030,260,260,260,260,269
20241030,103600,6618090,251,251,251,251,0
20241030,103500,6618090,251,251,251,251,0
20241030,103400,6618090,251,251,251,251,0
20241030,103300,6618090,251,251,251,251,0
20241030,103200,6618090,251,251,251,251,0
20241030,103100,6618090,251,251,251,251,0
20241030,103000,6618090,251,251,251,251,0
20241030,102900,6618090,251,251,251,251,0
20241030,102800,6618090,251,251,251,251,0
20241030,102700,6618090,251,251,251,251,0
20241030,102600,6618090,251,251,251,251,0
20241030,102500,6618090,251,252,252,251,1180
20241030,102400,6321865,260,260,260,260,0
20241030,102300,6321865,260,260,260,260,0
20241030,102200,6321865,260,260,260,260,1
20241030,102100,6321605,260,260,260,260,0
20241030,102000,6321605,260,260,260,260,999
20241030,101900,6061865,260,260,260,260,0
20241030,101800,6061865,260,260,260,260,0
20241030,101700,6061865,260,260,260,260,0
20241030,101600,6061865,260,260,260,260,0
20241030,101500,6061865,260,260,260,260,0
20241030,101400,6061865,260,260,260,260,0
20241030,101300,6061865,260,260,260,260,1
20241030,101200,6061605,251,251,251,251,0
20241030,101100,6061605,251,251,251,251,0
20241030,101000,6061605,251,251,251,251,0
20241030,100900,6061605,251,251,251,251,0
20241030,100800,6061605,251,251,251,251,0
20241030,100700,6061605,251,251,251,251,0
20241030,100600,6061605,251,251,251,251,0
20241030,100500,6061605,251,251,251,251,0
20241030,100400,6061605,251,251,251,251,0
20241030,100300,6061605,251,251,251,251,0
20241030,100200,6061605,251,251,251,251,0
20241030,100100,6061605,251,251,251,251,0
20241030,100000,6061605,251,251,251,251,0
20241030,095900,6061605,251,251,251,251,0
20241030,095800,6061605,251,251,251,251,0
20241030,095700,6061605,251,251,251,251,0
20241030,095600,6061605,251,251,251,251,500
20241030,095500,5936105,251,251,251,251,1000
20241030,095400,5685105,260,260,260,260,0
20241030,095300,5685105,260,262,262,260,1001
20241030,095200,5424843,266,266,266,266,0
20241030,095100,5424843,266,266,266,266,4920
20241030,095000,4116123,266,266,266,266,1
20241030,094900,4115857,251,251,251,251,500
20241030,094800,3990357,270,270,270,270,0
20241030,094700,3990357,270,270,270,270,0
20241030,094600,3990357,270,270,270,270,0
20241030,094500,3990357,270,252,270,252,1008
20241030,094400,3718341,252,252,252,252,50
20241030,094300,3705741,270,270,270,270,1
20241030,094200,3705471,252,252,252,252,1300
20241030,094100,3377871,252,258,258,252,13000
20241030,094000,51303,255,255,255,255,0
20241030,093900,51303,255,255,255,255,0
20241030,093800,51303,255,255,255,255,0
20241030,093700,51303,255,255,255,255,0
20241030,093600,51303,255,255,255,255,0
20241030,093500,51303,255,255,255,255,0
20241030,093400,51303,255,255,255,255,0
20241030,093300,51303,255,255,255,255,0
20241030,093200,51303,255,255,255,255,0
20241030,093100,51303,255,255,255,255,0
20241030,093000,51303,255,255,255,255,0
20241030,092900,51303,255,255,255,255,0
20241030,092800,51303,255,257,257,255,200
20241030,092700,295,295,295,295,295,0
20241030,092600,295,295,295,295,295,0
20241030,092500,295,295,295,295,295,0
20241030,092400,295,295,295,295,295,0
20241030,092300,295,295,295,295,295,0
20241030,092200,295,295,295,295,295,0
20241030,092100,295,295,295,295,295,0
20241030,092000,295,295,295,295,295,0
20241030,091900,295,295,295,295,295,0
20241030,091800,295,295,295,295,295,0
20241030,091700,295,295,295,295,295,0
20241030,091600,295,295,295,295,295,0
20241030,091500,295,295,295,295,295,0
20241030,091400,295,295,295,295,295,0
20241030,091300,295,295,295,295,295,0
20241030,091200,295,295,295,295,295,0
20241030,091100,295,295,295,295,295,0
20241030,091000,295,295,295,295,295,1
20241030,090900,0,295,295,295,295,0
20241030,090800,0,295,295,295,295,0
20241030,090700,0,295,295,295,295,0
20241030,090600,0,295,295,295,295,0
20241030,090500,0,295,295,295,295,0
20241030,090400,0,295,295,295,295,0
20241030,090300,0,295,295,295,295,0
20241030,090200,0,295,295,295,295,0
20241030,090100,0,295,295,295,295,0
20241030,090000,0,295,295,295,295,0