KissMeData/083660/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195600,31035988,878,878,878,878,943
20241002,195500,31035988,878,878,878,878,0
20241002,195400,31035988,878,878,878,878,0
20241002,195300,31035988,878,878,878,878,0
20241002,195200,31035988,878,878,878,878,0
20241002,195100,31035988,878,878,878,878,0
20241002,195000,31035988,878,878,878,878,0
20241002,194900,31035988,878,878,878,878,0
20241002,194800,31035988,878,878,878,878,0
20241002,194700,31035988,878,878,878,878,0
20241002,194600,31035988,878,878,878,878,0
20241002,194500,31035988,878,878,878,878,0
20241002,194400,31035988,878,878,878,878,0
20241002,194300,31035988,878,878,878,878,0
20241002,194200,31035988,878,878,878,878,0
20241002,194100,31035988,878,878,878,878,0
20241002,194000,31035988,878,878,878,878,0
20241002,193900,31035988,878,878,878,878,0
20241002,193800,31035988,878,878,878,878,0
20241002,193700,31035988,878,878,878,878,0
20241002,193600,31035988,878,878,878,878,0
20241002,193500,31035988,878,878,878,878,0
20241002,193400,31035988,878,878,878,878,0
20241002,193300,31035988,878,878,878,878,0
20241002,193200,31035988,878,878,878,878,0
20241002,193100,31035988,878,878,878,878,0
20241002,193000,31035988,878,878,878,878,0
20241002,192900,31035988,878,878,878,878,0
20241002,192800,31035988,878,878,878,878,0
20241002,192700,31035988,878,878,878,878,0
20241002,192600,31035988,878,878,878,878,943
20241002,192500,31035988,878,878,878,878,0
20241002,192400,31035988,878,878,878,878,0
20241002,192300,31035988,878,878,878,878,0
20241002,192200,31035988,878,878,878,878,0
20241002,192100,31035988,878,878,878,878,0
20241002,192000,31035988,878,878,878,878,0
20241002,191900,31035988,878,878,878,878,0
20241002,191800,31035988,878,878,878,878,0
20241002,191700,31035988,878,878,878,878,0
20241002,191600,31035988,878,878,878,878,0
20241002,191500,31035988,878,878,878,878,0
20241002,191400,31035988,878,878,878,878,0
20241002,191300,31035988,878,878,878,878,0
20241002,191200,31035988,878,878,878,878,0
20241002,191100,31035988,878,878,878,878,0
20241002,191000,31035988,878,878,878,878,0
20241002,190900,31035988,878,878,878,878,0
20241002,190800,31035988,878,878,878,878,0
20241002,190700,31035988,878,878,878,878,0
20241002,190600,31035988,878,878,878,878,0
20241002,190500,31035988,878,878,878,878,0
20241002,190400,31035988,878,878,878,878,0
20241002,190300,31035988,878,878,878,878,0
20241002,190200,31035988,878,878,878,878,0
20241002,190100,31035988,878,878,878,878,0
20241002,190000,31035988,878,878,878,878,0
20241002,185900,31035988,878,878,878,878,0
20241002,185800,31035988,878,878,878,878,0
20241002,185700,31035988,878,878,878,878,0
20241002,185600,31035988,878,878,878,878,943
20241002,185500,31035988,878,878,878,878,0
20241002,185400,31035988,878,878,878,878,0
20241002,185300,31035988,878,878,878,878,0
20241002,185200,31035988,878,878,878,878,0
20241002,185100,31035988,878,878,878,878,0
20241002,185000,31035988,878,878,878,878,0
20241002,184900,31035988,878,878,878,878,0
20241002,184800,31035988,878,878,878,878,0
20241002,184700,31035988,878,878,878,878,0
20241002,184600,31035988,878,878,878,878,0
20241002,184500,31035988,878,878,878,878,0
20241002,184400,31035988,878,878,878,878,0
20241002,184300,31035988,878,878,878,878,0
20241002,184200,31035988,878,878,878,878,0
20241002,184100,31035988,878,878,878,878,0
20241002,184000,31035988,878,878,878,878,0
20241002,183900,31035988,878,878,878,878,0
20241002,183800,31035988,878,878,878,878,0
20241002,183700,31035988,878,878,878,878,0
20241002,183600,31035988,878,878,878,878,0
20241002,183500,31035988,878,878,878,878,0
20241002,183400,31035988,878,878,878,878,0
20241002,183300,31035988,878,878,878,878,0
20241002,183200,31035988,878,878,878,878,0
20241002,183100,31035988,878,878,878,878,0
20241002,183000,31035988,878,878,878,878,0
20241002,182900,31035988,878,878,878,878,0
20241002,182800,31035988,878,878,878,878,0
20241002,182700,31035988,878,878,878,878,0
20241002,182600,31035988,878,878,878,878,943
20241002,182500,31035988,878,878,878,878,0
20241002,182400,31035988,878,878,878,878,0
20241002,182300,31035988,878,878,878,878,0
20241002,182200,31035988,878,878,878,878,0
20241002,182100,31035988,878,878,878,878,0
20241002,182000,31035988,878,878,878,878,0
20241002,181900,31035988,878,878,878,878,0
20241002,181800,31035988,878,878,878,878,0
20241002,181700,31035988,878,878,878,878,0
20241002,181600,31035988,878,878,878,878,0
20241002,181500,31035988,878,878,878,878,0
20241002,181400,31035988,878,878,878,878,0
20241002,181300,31035988,878,878,878,878,0
20241002,181200,31035988,878,878,878,878,0
20241002,181100,31035988,878,878,878,878,0
20241002,181000,31035988,878,878,878,878,0
20241002,180900,31035988,878,878,878,878,0
20241002,180800,31035988,878,878,878,878,0
20241002,180700,31035988,878,878,878,878,0
20241002,180600,31035988,878,878,878,878,0
20241002,180500,31035988,878,878,878,878,0
20241002,180400,31035988,878,878,878,878,0
20241002,180300,31035988,878,878,878,878,0
20241002,180200,31035988,878,878,878,878,0
20241002,180100,31035988,878,878,878,878,0
20241002,180000,31035988,878,878,878,878,0
20241002,175900,31035988,878,878,878,878,0
20241002,175800,31035988,878,878,878,878,0
20241002,175700,31035988,878,878,878,878,0
20241002,175600,31035988,878,878,878,878,943
20241002,175500,31035988,878,878,878,878,0
20241002,175400,31035988,878,878,878,878,0
20241002,175300,31035988,878,878,878,878,0
20241002,175200,31035988,878,878,878,878,0
20241002,175100,31035988,878,878,878,878,0
20241002,175000,31035988,878,878,878,878,0
20241002,174900,31035988,878,878,878,878,0
20241002,174800,31035988,878,878,878,878,0
20241002,174700,31035988,878,878,878,878,0
20241002,174600,31035988,878,878,878,878,0
20241002,174500,31035988,878,878,878,878,0
20241002,174400,31035988,878,878,878,878,0
20241002,174300,31035988,878,878,878,878,0
20241002,174200,31035988,878,878,878,878,0
20241002,174100,31035988,878,878,878,878,0
20241002,174000,31035988,878,878,878,878,0
20241002,173900,31035988,878,878,878,878,0
20241002,173800,31035988,878,878,878,878,0
20241002,173700,31035988,878,878,878,878,0
20241002,173600,31035988,878,878,878,878,0
20241002,173500,31035988,878,878,878,878,0
20241002,173400,31035988,878,878,878,878,0
20241002,173300,31035988,878,878,878,878,0
20241002,173200,31035988,878,878,878,878,0
20241002,173100,31035988,878,878,878,878,0
20241002,173000,31035988,878,878,878,878,0
20241002,172900,31035988,878,878,878,878,0
20241002,172800,31035988,878,878,878,878,0
20241002,172700,31035988,878,878,878,878,0
20241002,172600,31035988,878,878,878,878,943
20241002,172500,31035988,878,878,878,878,0
20241002,172400,31035988,878,878,878,878,0
20241002,172300,31035988,878,878,878,878,0
20241002,172200,31035988,878,878,878,878,0
20241002,172100,31035988,878,878,878,878,0
20241002,172000,31035988,878,878,878,878,0
20241002,171900,31035988,878,878,878,878,0
20241002,171800,31035988,878,878,878,878,0
20241002,171700,31035988,878,878,878,878,0
20241002,171600,31035988,878,878,878,878,0
20241002,171500,31035988,878,878,878,878,0
20241002,171400,31035988,878,878,878,878,0
20241002,171300,31035988,878,878,878,878,0
20241002,171200,31035988,878,878,878,878,0
20241002,171100,31035988,878,878,878,878,0
20241002,171000,31035988,878,878,878,878,0
20241002,170900,31035988,878,878,878,878,0
20241002,170800,31035988,878,878,878,878,0
20241002,170700,31035988,878,878,878,878,0
20241002,170600,31035988,878,878,878,878,0
20241002,170500,31035988,878,878,878,878,0
20241002,170400,31035988,878,878,878,878,0
20241002,170300,31035988,878,878,878,878,0
20241002,170200,31035988,878,878,878,878,0
20241002,170100,31035988,878,878,878,878,0
20241002,170000,31035988,878,878,878,878,0
20241002,165900,31035988,878,878,878,878,0
20241002,165800,31035988,878,878,878,878,0
20241002,165700,31035988,878,878,878,878,0
20241002,165600,31035988,878,878,878,878,943
20241002,165500,31035988,878,878,878,878,0
20241002,165400,31035988,878,878,878,878,0
20241002,165300,31035988,878,878,878,878,0
20241002,165200,31035988,878,878,878,878,0
20241002,165100,31035988,878,878,878,878,0
20241002,165000,31035988,878,878,878,878,0
20241002,164900,31035988,878,878,878,878,0
20241002,164800,31035988,878,878,878,878,0
20241002,164700,31035988,878,878,878,878,0
20241002,164600,31035988,878,878,878,878,0
20241002,164500,31035988,878,878,878,878,0
20241002,164400,31035988,878,878,878,878,0
20241002,164300,31035988,878,878,878,878,0
20241002,164200,31035988,878,878,878,878,0
20241002,164100,31035988,878,878,878,878,0
20241002,164000,31035988,878,878,878,878,0
20241002,163900,31035988,878,878,878,878,0
20241002,163800,31035988,878,878,878,878,0
20241002,163700,31035988,878,878,878,878,0
20241002,163600,31035988,878,878,878,878,0
20241002,163500,31035988,878,878,878,878,0
20241002,163400,31035988,878,878,878,878,0
20241002,163300,31035988,878,878,878,878,0
20241002,163200,31035988,878,878,878,878,0
20241002,163100,31035988,878,878,878,878,0
20241002,163000,31035988,878,878,878,878,0
20241002,162900,31035988,878,878,878,878,0
20241002,162800,31035988,878,878,878,878,0
20241002,162700,31035988,878,878,878,878,0
20241002,162600,31035988,878,878,878,878,943
20241002,162500,31035988,878,878,878,878,0
20241002,162400,31035988,878,878,878,878,0
20241002,162300,31035988,878,878,878,878,0
20241002,162200,31035988,878,878,878,878,0
20241002,162100,31035988,878,878,878,878,0
20241002,162000,31035988,878,878,878,878,0
20241002,161900,31035988,878,878,878,878,0
20241002,161800,31035988,878,878,878,878,0
20241002,161700,31035988,878,878,878,878,0
20241002,161600,31035988,878,878,878,878,0
20241002,161500,31035988,878,878,878,878,0
20241002,161400,31035988,878,878,878,878,0
20241002,161300,31035988,878,878,878,878,0
20241002,161200,31035988,878,878,878,878,0
20241002,161100,31035988,878,878,878,878,0
20241002,161000,31035988,878,878,878,878,0
20241002,160900,31035988,878,878,878,878,0
20241002,160800,31035988,878,878,878,878,0
20241002,160700,31035988,878,878,878,878,0
20241002,160600,31035988,878,878,878,878,0
20241002,160500,31035988,878,878,878,878,0
20241002,160400,31035988,878,878,878,878,0
20241002,160300,31035988,878,878,878,878,0
20241002,160200,31035988,878,878,878,878,0
20241002,160100,31035988,878,878,878,878,0
20241002,160000,31035988,878,878,878,878,0
20241002,155900,31035988,878,878,878,878,0
20241002,155800,31035988,878,878,878,878,0
20241002,155700,31035988,878,878,878,878,0
20241002,155600,31035988,878,878,878,878,943
20241002,155500,31035988,878,878,878,878,0
20241002,155400,31035988,878,878,878,878,0
20241002,155300,31035988,878,878,878,878,0
20241002,155200,31035988,878,878,878,878,0
20241002,155100,31035988,878,878,878,878,0
20241002,155000,31035988,878,878,878,878,0
20241002,154900,31035988,878,878,878,878,0
20241002,154800,31035988,878,878,878,878,0
20241002,154700,31035988,878,878,878,878,0
20241002,154600,31035988,878,878,878,878,0
20241002,154500,31035988,878,878,878,878,0
20241002,154400,31035988,878,878,878,878,0
20241002,154300,31035988,878,878,878,878,0
20241002,154200,31035988,878,878,878,878,0
20241002,154100,31035988,878,878,878,878,0
20241002,154000,31035988,878,878,878,878,0
20241002,153900,31035988,878,878,878,878,0
20241002,153800,31035988,878,878,878,878,0
20241002,153700,31035988,878,878,878,878,0
20241002,153600,31035988,878,878,878,878,0
20241002,153500,31035988,878,878,878,878,0
20241002,153400,31035988,878,878,878,878,0
20241002,153300,31035988,878,878,878,878,0
20241002,153200,31035988,878,878,878,878,0
20241002,153100,31035988,878,878,878,878,0
20241002,153000,31035988,878,878,878,878,943
20241002,152900,30208034,877,877,877,877,0
20241002,152800,30208034,877,877,877,877,0
20241002,152700,30208034,877,877,877,877,0
20241002,152600,30208034,877,877,877,877,0
20241002,152500,30208034,877,877,877,877,0
20241002,152400,30208034,877,877,877,877,0
20241002,152300,30208034,877,877,877,877,0
20241002,152200,30208034,877,877,877,877,0
20241002,152100,30208034,877,877,877,877,0
20241002,152000,30208034,877,877,877,877,0
20241002,151900,30208034,877,877,877,877,50
20241002,151800,30164184,877,877,877,877,0
20241002,151700,30164184,877,877,877,877,0
20241002,151600,30164184,877,877,877,877,0
20241002,151500,30164184,877,877,877,877,0
20241002,151400,30164184,877,877,877,877,0
20241002,151300,30164184,877,877,877,877,0
20241002,151200,30164184,877,877,877,877,0
20241002,151100,30164184,877,877,877,877,0
20241002,151000,30164184,877,877,877,877,0
20241002,150900,30164184,877,877,877,877,0
20241002,150800,30164184,877,877,877,877,0
20241002,150700,30164184,877,877,877,877,43
20241002,150600,30126473,878,878,878,878,0
20241002,150500,30126473,878,878,878,878,0
20241002,150400,30126473,878,878,878,878,428
20241002,150300,29750689,878,878,878,878,230
20241002,150200,29548749,878,878,878,878,905
20241002,150100,28754159,878,878,878,878,0
20241002,150000,28754159,878,878,878,878,740
20241002,145900,28104439,878,878,878,878,0
20241002,145800,28104439,878,878,878,878,0
20241002,145700,28104439,878,878,878,878,0
20241002,145600,28104439,878,878,878,878,0
20241002,145500,28104439,878,877,878,877,1573
20241002,145400,26724002,876,876,876,876,0
20241002,145300,26724002,876,876,876,876,1766
20241002,145200,25176986,874,874,874,874,0
20241002,145100,25176986,874,874,874,874,0
20241002,145000,25176986,874,874,874,874,0
20241002,144900,25176986,874,874,874,874,0
20241002,144800,25176986,874,874,874,874,167
20241002,144700,25031028,876,876,876,876,0
20241002,144600,25031028,876,876,876,876,0
20241002,144500,25031028,876,876,876,876,0
20241002,144400,25031028,876,876,876,876,0
20241002,144300,25031028,876,876,876,876,1
20241002,144200,25030152,874,874,874,874,0
20241002,144100,25030152,874,874,874,874,0
20241002,144000,25030152,874,874,874,874,31
20241002,143900,25003058,874,874,874,874,0
20241002,143800,25003058,874,874,874,874,0
20241002,143700,25003058,874,874,874,874,0
20241002,143600,25003058,874,874,874,874,0
20241002,143500,25003058,874,874,874,874,1
20241002,143400,25002184,874,874,874,874,2
20241002,143300,25000436,877,877,877,877,0
20241002,143200,25000436,877,877,877,877,0
20241002,143100,25000436,877,877,877,877,0
20241002,143000,25000436,877,877,877,877,0
20241002,142900,25000436,877,877,877,877,0
20241002,142800,25000436,877,877,877,877,0
20241002,142700,25000436,877,877,877,877,0
20241002,142600,25000436,877,877,877,877,0
20241002,142500,25000436,877,877,877,877,0
20241002,142400,25000436,877,877,877,877,0
20241002,142300,25000436,877,877,877,877,0
20241002,142200,25000436,877,877,877,877,0
20241002,142100,25000436,877,877,877,877,0
20241002,142000,25000436,877,877,877,877,0
20241002,141900,25000436,877,877,877,877,0
20241002,141800,25000436,877,877,877,877,0
20241002,141700,25000436,877,877,877,877,0
20241002,141600,25000436,877,877,877,877,0
20241002,141500,25000436,877,877,877,877,0
20241002,141400,25000436,877,877,877,877,0
20241002,141300,25000436,877,877,877,877,0
20241002,141200,25000436,877,877,877,877,0
20241002,141100,25000436,877,877,877,877,0
20241002,141000,25000436,877,877,877,877,0
20241002,140900,25000436,877,877,877,877,0
20241002,140800,25000436,877,877,877,877,0
20241002,140700,25000436,877,877,877,877,0
20241002,140600,25000436,877,877,877,877,0
20241002,140500,25000436,877,877,877,877,0
20241002,140400,25000436,877,877,877,877,0
20241002,140300,25000436,877,877,877,877,0
20241002,140200,25000436,877,877,877,877,0
20241002,140100,25000436,877,877,877,877,0
20241002,140000,25000436,877,877,877,877,0
20241002,135900,25000436,877,877,877,877,0
20241002,135800,25000436,877,877,877,877,0
20241002,135700,25000436,877,877,877,877,0
20241002,135600,25000436,877,877,877,877,0
20241002,135500,25000436,877,877,877,877,0
20241002,135400,25000436,877,877,877,877,0
20241002,135300,25000436,877,877,877,877,0
20241002,135200,25000436,877,877,877,877,0
20241002,135100,25000436,877,877,877,877,1
20241002,135000,24999559,877,877,877,877,0
20241002,134900,24999559,877,877,877,877,0
20241002,134800,24999559,877,877,877,877,0
20241002,134700,24999559,877,877,877,877,0
20241002,134600,24999559,877,877,877,877,0
20241002,134500,24999559,877,877,877,877,0
20241002,134400,24999559,877,877,877,877,0
20241002,134300,24999559,877,877,877,877,0
20241002,134200,24999559,877,877,877,877,0
20241002,134100,24999559,877,877,877,877,0
20241002,134000,24999559,877,877,877,877,0
20241002,133900,24999559,877,877,877,877,0
20241002,133800,24999559,877,877,877,877,0
20241002,133700,24999559,877,877,877,877,0
20241002,133600,24999559,877,877,877,877,0
20241002,133500,24999559,877,877,877,877,0
20241002,133400,24999559,877,877,877,877,0
20241002,133300,24999559,877,877,877,877,0
20241002,133200,24999559,877,877,877,877,0
20241002,133100,24999559,877,877,877,877,0
20241002,133000,24999559,877,877,877,877,0
20241002,132900,24999559,877,877,877,877,0
20241002,132800,24999559,877,877,877,877,1
20241002,132700,24998682,871,871,871,871,0
20241002,132600,24998682,871,875,875,871,807
20241002,132500,24295063,877,877,877,877,0
20241002,132400,24295063,877,877,877,877,0
20241002,132300,24295063,877,877,877,877,0
20241002,132200,24295063,877,877,877,877,0
20241002,132100,24295063,877,877,877,877,0
20241002,132000,24295063,877,877,877,877,0
20241002,131900,24295063,877,877,877,877,0
20241002,131800,24295063,877,877,877,877,0
20241002,131700,24295063,877,877,877,877,0
20241002,131600,24295063,877,877,877,877,0
20241002,131500,24295063,877,877,877,877,0
20241002,131400,24295063,877,877,877,877,0
20241002,131300,24295063,877,877,877,877,0
20241002,131200,24295063,877,877,877,877,0
20241002,131100,24295063,877,877,877,877,0
20241002,131000,24295063,877,877,877,877,0
20241002,130900,24295063,877,877,877,877,0
20241002,130800,24295063,877,877,877,877,0
20241002,130700,24295063,877,877,877,877,45
20241002,130600,24255598,877,877,877,877,0
20241002,130500,24255598,877,877,877,877,0
20241002,130400,24255598,877,877,877,877,6
20241002,130300,24250336,877,877,877,877,0
20241002,130200,24250336,877,877,877,877,24
20241002,130100,24229288,877,877,877,877,0
20241002,130000,24229288,877,877,877,877,0
20241002,125900,24229288,877,877,877,877,0
20241002,125800,24229288,877,877,877,877,0
20241002,125700,24229288,877,877,877,877,0
20241002,125600,24229288,877,877,877,877,0
20241002,125500,24229288,877,877,877,877,0
20241002,125400,24229288,877,877,877,877,0
20241002,125300,24229288,877,877,877,877,0
20241002,125200,24229288,877,877,877,877,0
20241002,125100,24229288,877,877,877,877,0
20241002,125000,24229288,877,877,877,877,0
20241002,124900,24229288,877,877,877,877,1
20241002,124800,24228411,872,876,876,872,83
20241002,124700,24156031,877,877,877,877,0
20241002,124600,24156031,877,877,877,877,0
20241002,124500,24156031,877,877,877,877,0
20241002,124400,24156031,877,877,877,877,0
20241002,124300,24156031,877,877,877,877,0
20241002,124200,24156031,877,877,877,877,0
20241002,124100,24156031,877,877,877,877,0
20241002,124000,24156031,877,877,877,877,0
20241002,123900,24156031,877,877,877,877,0
20241002,123800,24156031,877,877,877,877,0
20241002,123700,24156031,877,877,877,877,0
20241002,123600,24156031,877,877,877,877,0
20241002,123500,24156031,877,877,877,877,0
20241002,123400,24156031,877,877,877,877,0
20241002,123300,24156031,877,877,877,877,0
20241002,123200,24156031,877,877,877,877,0
20241002,123100,24156031,877,877,877,877,0
20241002,123000,24156031,877,877,877,877,0
20241002,122900,24156031,877,877,877,877,0
20241002,122800,24156031,877,877,877,877,0
20241002,122700,24156031,877,877,877,877,0
20241002,122600,24156031,877,877,877,877,0
20241002,122500,24156031,877,877,877,877,0
20241002,122400,24156031,877,877,877,877,0
20241002,122300,24156031,877,877,877,877,0
20241002,122200,24156031,877,877,877,877,0
20241002,122100,24156031,877,877,877,877,0
20241002,122000,24156031,877,877,877,877,0
20241002,121900,24156031,877,877,877,877,0
20241002,121800,24156031,877,877,877,877,0
20241002,121700,24156031,877,877,877,877,0
20241002,121600,24156031,877,877,877,877,265
20241002,121500,23923626,880,880,880,880,0
20241002,121400,23923626,880,880,880,880,0
20241002,121300,23923626,880,880,880,880,0
20241002,121200,23923626,880,880,880,880,70
20241002,121100,23862026,880,880,880,880,231
20241002,121000,23658746,880,880,880,880,0
20241002,120900,23658746,880,880,880,880,0
20241002,120800,23658746,880,880,880,880,0
20241002,120700,23658746,880,880,880,880,0
20241002,120600,23658746,880,880,880,880,0
20241002,120500,23658746,880,880,880,880,0
20241002,120400,23658746,880,880,880,880,0
20241002,120300,23658746,880,880,880,880,0
20241002,120200,23658746,880,880,880,880,0
20241002,120100,23658746,880,880,880,880,0
20241002,120000,23658746,880,880,880,880,0
20241002,115900,23658746,880,880,880,880,0
20241002,115800,23658746,880,880,880,880,0
20241002,115700,23658746,880,880,880,880,0
20241002,115600,23658746,880,880,880,880,0
20241002,115500,23658746,880,880,880,880,0
20241002,115400,23658746,880,880,880,880,0
20241002,115300,23658746,880,880,880,880,0
20241002,115200,23658746,880,880,880,880,0
20241002,115100,23658746,880,880,880,880,0
20241002,115000,23658746,880,880,880,880,0
20241002,114900,23658746,880,880,880,880,0
20241002,114800,23658746,880,880,880,880,0
20241002,114700,23658746,880,880,880,880,0
20241002,114600,23658746,880,880,880,880,0
20241002,114500,23658746,880,880,880,880,0
20241002,114400,23658746,880,880,880,880,0
20241002,114300,23658746,880,880,880,880,0
20241002,114200,23658746,880,878,880,878,884
20241002,114100,22881092,878,878,878,878,602
20241002,114000,22352536,878,878,878,878,0
20241002,113900,22352536,878,878,878,878,1
20241002,113800,22351658,878,878,878,878,2
20241002,113700,22349902,878,878,878,878,0
20241002,113600,22349902,878,878,878,878,0
20241002,113500,22349902,878,878,878,878,0
20241002,113400,22349902,878,878,878,878,0
20241002,113300,22349902,878,878,878,878,0
20241002,113200,22349902,878,878,878,878,0
20241002,113100,22349902,878,878,878,878,0
20241002,113000,22349902,878,878,878,878,0
20241002,112900,22349902,878,878,878,878,0
20241002,112800,22349902,878,878,878,878,0
20241002,112700,22349902,878,878,878,878,0
20241002,112600,22349902,878,878,878,878,0
20241002,112500,22349902,878,878,878,878,0
20241002,112400,22349902,878,878,878,878,0
20241002,112300,22349902,878,878,878,878,0
20241002,112200,22349902,878,878,878,878,0
20241002,112100,22349902,878,878,878,878,0
20241002,112000,22349902,878,878,878,878,0
20241002,111900,22349902,878,878,878,878,0
20241002,111800,22349902,878,878,878,878,0
20241002,111700,22349902,878,878,878,878,0
20241002,111600,22349902,878,878,878,878,0
20241002,111500,22349902,878,878,878,878,0
20241002,111400,22349902,878,877,878,877,491
20241002,111300,21919285,877,877,877,877,0
20241002,111200,21919285,877,877,877,877,0
20241002,111100,21919285,877,877,877,877,0
20241002,111000,21919285,877,877,877,877,394
20241002,110900,21573747,877,877,877,877,0
20241002,110800,21573747,877,877,877,877,0
20241002,110700,21573747,877,877,877,877,0
20241002,110600,21573747,877,877,877,877,0
20241002,110500,21573747,877,877,877,877,0
20241002,110400,21573747,877,877,877,877,0
20241002,110300,21573747,877,877,877,877,0
20241002,110200,21573747,877,877,877,877,1
20241002,110100,21572870,872,872,872,872,140
20241002,110000,21450790,877,877,877,877,0
20241002,105900,21450790,877,877,877,877,1
20241002,105800,21449913,877,877,877,877,0
20241002,105700,21449913,877,877,877,877,0
20241002,105600,21449913,877,877,877,877,0
20241002,105500,21449913,877,877,877,877,0
20241002,105400,21449913,877,877,877,877,0
20241002,105300,21449913,877,877,877,877,0
20241002,105200,21449913,877,877,877,877,0
20241002,105100,21449913,877,877,877,877,226
20241002,105000,21251711,878,878,878,878,0
20241002,104900,21251711,878,878,878,878,0
20241002,104800,21251711,878,878,878,878,0
20241002,104700,21251711,878,878,878,878,0
20241002,104600,21251711,878,878,878,878,0
20241002,104500,21251711,878,878,878,878,0
20241002,104400,21251711,878,878,878,878,12
20241002,104300,21241175,878,878,878,878,0
20241002,104200,21241175,878,878,878,878,0
20241002,104100,21241175,878,878,878,878,0
20241002,104000,21241175,878,878,878,878,0
20241002,103900,21241175,878,878,878,878,0
20241002,103800,21241175,878,878,878,878,0
20241002,103700,21241175,878,878,878,878,0
20241002,103600,21241175,878,878,878,878,0
20241002,103500,21241175,878,878,878,878,0
20241002,103400,21241175,878,878,878,878,0
20241002,103300,21241175,878,878,878,878,0
20241002,103200,21241175,878,878,878,878,0
20241002,103100,21241175,878,878,878,878,0
20241002,103000,21241175,878,878,878,878,0
20241002,102900,21241175,878,878,878,878,1
20241002,102800,21240297,875,875,875,875,30
20241002,102700,21214047,877,877,877,877,345
20241002,102600,20911482,877,875,877,875,136
20241002,102500,20792340,877,877,877,877,0
20241002,102400,20792340,877,877,877,877,0
20241002,102300,20792340,877,877,877,877,0
20241002,102200,20792340,877,877,877,877,5
20241002,102100,20787955,877,877,877,877,0
20241002,102000,20787955,877,877,877,877,1
20241002,101900,20787078,877,877,877,877,0
20241002,101800,20787078,877,877,877,877,0
20241002,101700,20787078,877,877,877,877,0
20241002,101600,20787078,877,877,877,877,0
20241002,101500,20787078,877,877,877,877,0
20241002,101400,20787078,877,877,877,877,0
20241002,101300,20787078,877,877,877,877,0
20241002,101200,20787078,877,877,877,877,0
20241002,101100,20787078,877,877,877,877,0
20241002,101000,20787078,877,877,877,877,0
20241002,100900,20787078,877,877,877,877,0
20241002,100800,20787078,877,877,877,877,1
20241002,100700,20786201,861,861,861,861,0
20241002,100600,20786201,861,861,861,861,0
20241002,100500,20786201,861,870,870,861,1000
20241002,100400,19924085,877,877,877,877,0
20241002,100300,19924085,877,877,877,877,5
20241002,100200,19919700,877,877,877,877,0
20241002,100100,19919700,877,877,877,877,0
20241002,100000,19919700,877,870,877,870,100
20241002,095900,19832427,870,870,870,870,0
20241002,095800,19832427,870,870,870,870,0
20241002,095700,19832427,870,870,870,870,2
20241002,095600,19830687,870,870,870,870,0
20241002,095500,19830687,870,870,870,870,0
20241002,095400,19830687,870,870,870,870,0
20241002,095300,19830687,870,870,870,870,0
20241002,095200,19830687,870,870,870,870,50
20241002,095100,19787187,870,870,870,870,0
20241002,095000,19787187,870,870,870,870,0
20241002,094900,19787187,870,870,870,870,11
20241002,094800,19777617,870,870,870,870,0
20241002,094700,19777617,870,870,870,870,100
20241002,094600,19690617,870,870,870,870,0
20241002,094500,19690617,870,870,870,870,0
20241002,094400,19690617,870,870,870,870,0
20241002,094300,19690617,870,870,870,870,0
20241002,094200,19690617,870,870,870,870,1
20241002,094100,19689747,870,870,870,870,0
20241002,094000,19689747,870,870,870,870,1
20241002,093900,19688877,870,870,870,870,480
20241002,093800,19271277,870,873,873,870,2026
20241002,093700,17507616,880,880,880,880,0
20241002,093600,17507616,880,880,880,880,2
20241002,093500,17505856,880,880,880,880,0
20241002,093400,17505856,880,875,880,875,303
20241002,093300,17240226,872,872,872,872,1
20241002,093200,17239354,872,875,875,872,2
20241002,093100,17237607,871,871,875,871,3
20241002,093000,17234990,871,871,871,871,1
20241002,092900,17234119,871,871,871,871,1
20241002,092800,17233248,875,875,875,875,46
20241002,092700,17192998,875,875,875,875,1
20241002,092600,17192123,875,875,875,875,1
20241002,092500,17191248,879,875,879,875,2
20241002,092400,17189494,875,875,875,875,1
20241002,092300,17188619,875,875,875,875,1
20241002,092200,17187744,875,875,875,875,1
20241002,092100,17186869,880,875,880,875,202
20241002,092000,17009114,875,880,880,875,6
20241002,091900,17003839,875,875,875,875,1
20241002,091800,17002964,875,875,875,875,1
20241002,091700,17002089,875,880,880,875,51
20241002,091600,16957214,880,870,880,870,2
20241002,091500,16955464,879,881,881,868,3
20241002,091400,16952836,881,881,881,866,4
20241002,091300,16949327,881,866,881,866,2
20241002,091200,16947580,866,866,866,866,1
20241002,091100,16946714,881,881,881,866,1004
20241002,091000,16077205,866,866,866,866,1
20241002,090900,16076339,881,880,881,866,3
20241002,090800,16073712,865,880,880,865,2
20241002,090700,16071967,865,880,881,865,293
20241002,090600,15813934,862,882,882,862,2
20241002,090500,15812190,861,866,883,860,1002
20241002,090400,14946067,866,884,884,866,2
20241002,090300,14944317,866,866,866,866,1
20241002,090200,14943451,864,886,888,864,16970
20241002,090100,196246,888,886,888,886,174
20241002,090000,41736,888,888,888,888,47