KissMeData/043340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193400,3813272,503,503,503,503,14
20241007,193300,3813272,503,503,503,503,0
20241007,193200,3813272,503,503,503,503,0
20241007,193100,3813272,503,503,503,503,0
20241007,193000,3813272,503,503,503,503,0
20241007,192900,3813272,503,503,503,503,0
20241007,192800,3813272,503,503,503,503,0
20241007,192700,3813272,503,503,503,503,0
20241007,192600,3813272,503,503,503,503,0
20241007,192500,3813272,503,503,503,503,0
20241007,192400,3813272,503,503,503,503,0
20241007,192300,3813272,503,503,503,503,0
20241007,192200,3813272,503,503,503,503,0
20241007,192100,3813272,503,503,503,503,0
20241007,192000,3813272,503,503,503,503,0
20241007,191900,3813272,503,503,503,503,0
20241007,191800,3813272,503,503,503,503,0
20241007,191700,3813272,503,503,503,503,0
20241007,191600,3813272,503,503,503,503,0
20241007,191500,3813272,503,503,503,503,0
20241007,191400,3813272,503,503,503,503,0
20241007,191300,3813272,503,503,503,503,0
20241007,191200,3813272,503,503,503,503,0
20241007,191100,3813272,503,503,503,503,0
20241007,191000,3813272,503,503,503,503,0
20241007,190900,3813272,503,503,503,503,0
20241007,190800,3813272,503,503,503,503,0
20241007,190700,3813272,503,503,503,503,0
20241007,190600,3813272,503,503,503,503,0
20241007,190500,3813272,503,503,503,503,0
20241007,190400,3813272,503,503,503,503,14
20241007,190300,3813272,503,503,503,503,0
20241007,190200,3813272,503,503,503,503,0
20241007,190100,3813272,503,503,503,503,0
20241007,190000,3813272,503,503,503,503,0
20241007,185900,3813272,503,503,503,503,0
20241007,185800,3813272,503,503,503,503,0
20241007,185700,3813272,503,503,503,503,0
20241007,185600,3813272,503,503,503,503,0
20241007,185500,3813272,503,503,503,503,0
20241007,185400,3813272,503,503,503,503,0
20241007,185300,3813272,503,503,503,503,0
20241007,185200,3813272,503,503,503,503,0
20241007,185100,3813272,503,503,503,503,0
20241007,185000,3813272,503,503,503,503,0
20241007,184900,3813272,503,503,503,503,0
20241007,184800,3813272,503,503,503,503,0
20241007,184700,3813272,503,503,503,503,0
20241007,184600,3813272,503,503,503,503,0
20241007,184500,3813272,503,503,503,503,0
20241007,184400,3813272,503,503,503,503,0
20241007,184300,3813272,503,503,503,503,0
20241007,184200,3813272,503,503,503,503,0
20241007,184100,3813272,503,503,503,503,0
20241007,184000,3813272,503,503,503,503,0
20241007,183900,3813272,503,503,503,503,0
20241007,183800,3813272,503,503,503,503,0
20241007,183700,3813272,503,503,503,503,0
20241007,183600,3813272,503,503,503,503,0
20241007,183500,3813272,503,503,503,503,0
20241007,183400,3813272,503,503,503,503,14
20241007,183300,3813272,503,503,503,503,0
20241007,183200,3813272,503,503,503,503,0
20241007,183100,3813272,503,503,503,503,0
20241007,183000,3813272,503,503,503,503,0
20241007,182900,3813272,503,503,503,503,0
20241007,182800,3813272,503,503,503,503,0
20241007,182700,3813272,503,503,503,503,0
20241007,182600,3813272,503,503,503,503,0
20241007,182500,3813272,503,503,503,503,0
20241007,182400,3813272,503,503,503,503,0
20241007,182300,3813272,503,503,503,503,0
20241007,182200,3813272,503,503,503,503,0
20241007,182100,3813272,503,503,503,503,0
20241007,182000,3813272,503,503,503,503,0
20241007,181900,3813272,503,503,503,503,0
20241007,181800,3813272,503,503,503,503,0
20241007,181700,3813272,503,503,503,503,0
20241007,181600,3813272,503,503,503,503,0
20241007,181500,3813272,503,503,503,503,0
20241007,181400,3813272,503,503,503,503,0
20241007,181300,3813272,503,503,503,503,0
20241007,181200,3813272,503,503,503,503,0
20241007,181100,3813272,503,503,503,503,0
20241007,181000,3813272,503,503,503,503,0
20241007,180900,3813272,503,503,503,503,0
20241007,180800,3813272,503,503,503,503,0
20241007,180700,3813272,503,503,503,503,0
20241007,180600,3813272,503,503,503,503,0
20241007,180500,3813272,503,503,503,503,0
20241007,180400,3813272,503,503,503,503,14
20241007,180300,3813272,503,503,503,503,0
20241007,180200,3813272,503,503,503,503,0
20241007,180100,3813272,503,503,503,503,0
20241007,180000,3813272,503,503,503,503,0
20241007,175900,3813272,503,503,503,503,0
20241007,175800,3813272,503,503,503,503,0
20241007,175700,3813272,503,503,503,503,0
20241007,175600,3813272,503,503,503,503,0
20241007,175500,3813272,503,503,503,503,0
20241007,175400,3813272,503,503,503,503,0
20241007,175300,3813272,503,503,503,503,0
20241007,175200,3813272,503,503,503,503,0
20241007,175100,3813272,503,503,503,503,0
20241007,175000,3813272,503,503,503,503,0
20241007,174900,3813272,503,503,503,503,0
20241007,174800,3813272,503,503,503,503,0
20241007,174700,3813272,503,503,503,503,0
20241007,174600,3813272,503,503,503,503,0
20241007,174500,3813272,503,503,503,503,0
20241007,174400,3813272,503,503,503,503,0
20241007,174300,3813272,503,503,503,503,0
20241007,174200,3813272,503,503,503,503,0
20241007,174100,3813272,503,503,503,503,0
20241007,174000,3813272,503,503,503,503,0
20241007,173900,3813272,503,503,503,503,0
20241007,173800,3813272,503,503,503,503,0
20241007,173700,3813272,503,503,503,503,0
20241007,173600,3813272,503,503,503,503,0
20241007,173500,3813272,503,503,503,503,0
20241007,173400,3813272,503,503,503,503,14
20241007,173300,3813272,503,503,503,503,0
20241007,173200,3813272,503,503,503,503,0
20241007,173100,3813272,503,503,503,503,0
20241007,173000,3813272,503,503,503,503,0
20241007,172900,3813272,503,503,503,503,0
20241007,172800,3813272,503,503,503,503,0
20241007,172700,3813272,503,503,503,503,0
20241007,172600,3813272,503,503,503,503,0
20241007,172500,3813272,503,503,503,503,0
20241007,172400,3813272,503,503,503,503,0
20241007,172300,3813272,503,503,503,503,0
20241007,172200,3813272,503,503,503,503,0
20241007,172100,3813272,503,503,503,503,0
20241007,172000,3813272,503,503,503,503,0
20241007,171900,3813272,503,503,503,503,0
20241007,171800,3813272,503,503,503,503,0
20241007,171700,3813272,503,503,503,503,0
20241007,171600,3813272,503,503,503,503,0
20241007,171500,3813272,503,503,503,503,0
20241007,171400,3813272,503,503,503,503,0
20241007,171300,3813272,503,503,503,503,0
20241007,171200,3813272,503,503,503,503,0
20241007,171100,3813272,503,503,503,503,0
20241007,171000,3813272,503,503,503,503,0
20241007,170900,3813272,503,503,503,503,0
20241007,170800,3813272,503,503,503,503,0
20241007,170700,3813272,503,503,503,503,0
20241007,170600,3813272,503,503,503,503,0
20241007,170500,3813272,503,503,503,503,0
20241007,170400,3813272,503,503,503,503,14
20241007,170300,3813272,503,503,503,503,0
20241007,170200,3813272,503,503,503,503,0
20241007,170100,3813272,503,503,503,503,0
20241007,170000,3813272,503,503,503,503,0
20241007,165900,3813272,503,503,503,503,0
20241007,165800,3813272,503,503,503,503,0
20241007,165700,3813272,503,503,503,503,0
20241007,165600,3813272,503,503,503,503,0
20241007,165500,3813272,503,503,503,503,0
20241007,165400,3813272,503,503,503,503,0
20241007,165300,3813272,503,503,503,503,0
20241007,165200,3813272,503,503,503,503,0
20241007,165100,3813272,503,503,503,503,0
20241007,165000,3813272,503,503,503,503,0
20241007,164900,3813272,503,503,503,503,0
20241007,164800,3813272,503,503,503,503,0
20241007,164700,3813272,503,503,503,503,0
20241007,164600,3813272,503,503,503,503,0
20241007,164500,3813272,503,503,503,503,0
20241007,164400,3813272,503,503,503,503,0
20241007,164300,3813272,503,503,503,503,0
20241007,164200,3813272,503,503,503,503,0
20241007,164100,3813272,503,503,503,503,0
20241007,164000,3813272,503,503,503,503,0
20241007,163900,3813272,503,503,503,503,0
20241007,163800,3813272,503,503,503,503,0
20241007,163700,3813272,503,503,503,503,0
20241007,163600,3813272,503,503,503,503,0
20241007,163500,3813272,503,503,503,503,0
20241007,163400,3813272,503,503,503,503,14
20241007,163300,3813272,503,503,503,503,0
20241007,163200,3813272,503,503,503,503,0
20241007,163100,3813272,503,503,503,503,0
20241007,163000,3813272,503,503,503,503,0
20241007,162900,3813272,503,503,503,503,0
20241007,162800,3813272,503,503,503,503,0
20241007,162700,3813272,503,503,503,503,0
20241007,162600,3813272,503,503,503,503,0
20241007,162500,3813272,503,503,503,503,0
20241007,162400,3813272,503,503,503,503,0
20241007,162300,3813272,503,503,503,503,0
20241007,162200,3813272,503,503,503,503,0
20241007,162100,3813272,503,503,503,503,0
20241007,162000,3813272,503,503,503,503,0
20241007,161900,3813272,503,503,503,503,0
20241007,161800,3813272,503,503,503,503,0
20241007,161700,3813272,503,503,503,503,0
20241007,161600,3813272,503,503,503,503,0
20241007,161500,3813272,503,503,503,503,0
20241007,161400,3813272,503,503,503,503,0
20241007,161300,3813272,503,503,503,503,0
20241007,161200,3813272,503,503,503,503,0
20241007,161100,3813272,503,503,503,503,0
20241007,161000,3813272,503,503,503,503,0
20241007,160900,3813272,503,503,503,503,0
20241007,160800,3813272,503,503,503,503,0
20241007,160700,3813272,503,503,503,503,0
20241007,160600,3813272,503,503,503,503,0
20241007,160500,3813272,503,503,503,503,0
20241007,160400,3813272,503,503,503,503,14
20241007,160300,3813272,503,503,503,503,0
20241007,160200,3813272,503,503,503,503,0
20241007,160100,3813272,503,503,503,503,0
20241007,160000,3813272,503,503,503,503,0
20241007,155900,3813272,503,503,503,503,0
20241007,155800,3813272,503,503,503,503,0
20241007,155700,3813272,503,503,503,503,0
20241007,155600,3813272,503,503,503,503,0
20241007,155500,3813272,503,503,503,503,0
20241007,155400,3813272,503,503,503,503,0
20241007,155300,3813272,503,503,503,503,0
20241007,155200,3813272,503,503,503,503,0
20241007,155100,3813272,503,503,503,503,0
20241007,155000,3813272,503,503,503,503,0
20241007,154900,3813272,503,503,503,503,0
20241007,154800,3813272,503,503,503,503,0
20241007,154700,3813272,503,503,503,503,0
20241007,154600,3813272,503,503,503,503,0
20241007,154500,3813272,503,503,503,503,0
20241007,154400,3813272,503,503,503,503,0
20241007,154300,3813272,503,503,503,503,0
20241007,154200,3813272,503,503,503,503,0
20241007,154100,3813272,503,503,503,503,0
20241007,154000,3813272,503,503,503,503,0
20241007,153900,3813272,503,503,503,503,0
20241007,153800,3813272,503,503,503,503,0
20241007,153700,3813272,503,503,503,503,0
20241007,153600,3813272,503,503,503,503,0
20241007,153500,3813272,503,503,503,503,0
20241007,153400,3813272,503,503,503,503,14
20241007,153300,3813272,503,503,503,503,0
20241007,153200,3813272,503,503,503,503,0
20241007,153100,3813272,503,503,503,503,0
20241007,153000,3813272,503,503,503,503,0
20241007,152900,3813272,503,503,503,503,0
20241007,152800,3813272,503,503,503,503,0
20241007,152700,3813272,503,503,503,503,0
20241007,152600,3813272,503,503,503,503,0
20241007,152500,3813272,503,503,503,503,0
20241007,152400,3813272,503,503,503,503,0
20241007,152300,3813272,503,503,503,503,0
20241007,152200,3813272,503,503,503,503,0
20241007,152100,3813272,503,503,503,503,0
20241007,152000,3813272,503,503,503,503,0
20241007,151900,3813272,503,503,503,503,0
20241007,151800,3813272,503,503,503,503,0
20241007,151700,3813272,503,503,503,503,0
20241007,151600,3813272,503,503,503,503,0
20241007,151500,3813272,503,503,503,503,0
20241007,151400,3813272,503,503,503,503,0
20241007,151300,3813272,503,503,503,503,0
20241007,151200,3813272,503,503,503,503,14
20241007,151100,3806230,503,503,503,503,0
20241007,151000,3806230,503,503,503,503,0
20241007,150900,3806230,503,503,503,503,0
20241007,150800,3806230,503,503,503,503,0
20241007,150700,3806230,503,503,503,503,0
20241007,150600,3806230,503,503,503,503,0
20241007,150500,3806230,503,503,503,503,0
20241007,150400,3806230,503,503,503,503,50
20241007,150300,3781080,503,503,503,503,10
20241007,150200,3776050,502,502,502,502,0
20241007,150100,3776050,502,502,502,502,0
20241007,150000,3776050,502,502,502,502,0
20241007,145900,3776050,502,502,502,502,0
20241007,145800,3776050,502,502,502,502,0
20241007,145700,3776050,502,502,502,502,0
20241007,145600,3776050,502,502,502,502,0
20241007,145500,3776050,502,502,502,502,0
20241007,145400,3776050,502,502,502,502,0
20241007,145300,3776050,502,502,502,502,0
20241007,145200,3776050,502,502,502,502,0
20241007,145100,3776050,502,502,502,502,1298
20241007,145000,3124454,502,502,502,502,0
20241007,144900,3124454,502,502,502,502,0
20241007,144800,3124454,502,502,502,502,0
20241007,144700,3124454,502,502,502,502,0
20241007,144600,3124454,502,502,502,502,0
20241007,144500,3124454,502,502,502,502,0
20241007,144400,3124454,502,502,502,502,0
20241007,144300,3124454,502,502,502,502,0
20241007,144200,3124454,502,502,502,502,0
20241007,144100,3124454,502,502,502,502,0
20241007,144000,3124454,502,502,502,502,0
20241007,143900,3124454,502,502,502,502,0
20241007,143800,3124454,502,502,502,502,0
20241007,143700,3124454,502,502,502,502,0
20241007,143600,3124454,502,502,502,502,0
20241007,143500,3124454,502,502,502,502,0
20241007,143400,3124454,502,502,502,502,0
20241007,143300,3124454,502,502,502,502,0
20241007,143200,3124454,502,502,502,502,0
20241007,143100,3124454,502,502,502,502,0
20241007,143000,3124454,502,502,502,502,0
20241007,142900,3124454,502,502,502,502,0
20241007,142800,3124454,502,502,502,502,0
20241007,142700,3124454,502,502,502,502,0
20241007,142600,3124454,502,502,502,502,0
20241007,142500,3124454,502,502,502,502,0
20241007,142400,3124454,502,502,502,502,0
20241007,142300,3124454,502,502,502,502,0
20241007,142200,3124454,502,502,502,502,0
20241007,142100,3124454,502,502,502,502,0
20241007,142000,3124454,502,502,502,502,0
20241007,141900,3124454,502,502,502,502,0
20241007,141800,3124454,502,502,502,502,0
20241007,141700,3124454,502,502,502,502,0
20241007,141600,3124454,502,502,502,502,0
20241007,141500,3124454,502,502,502,502,0
20241007,141400,3124454,502,502,502,502,0
20241007,141300,3124454,502,502,502,502,0
20241007,141200,3124454,502,502,502,502,0
20241007,141100,3124454,502,502,502,502,0
20241007,141000,3124454,502,502,502,502,0
20241007,140900,3124454,502,502,502,502,0
20241007,140800,3124454,502,502,502,502,0
20241007,140700,3124454,502,502,502,502,0
20241007,140600,3124454,502,502,502,502,0
20241007,140500,3124454,502,502,502,502,0
20241007,140400,3124454,502,502,502,502,0
20241007,140300,3124454,502,502,502,502,0
20241007,140200,3124454,502,502,502,502,0
20241007,140100,3124454,502,502,502,502,0
20241007,140000,3124454,502,502,502,502,0
20241007,135900,3124454,502,502,502,502,0
20241007,135800,3124454,502,502,502,502,0
20241007,135700,3124454,502,502,502,502,0
20241007,135600,3124454,502,502,502,502,0
20241007,135500,3124454,502,502,502,502,0
20241007,135400,3124454,502,502,502,502,0
20241007,135300,3124454,502,502,502,502,200
20241007,135200,3024054,502,502,502,502,0
20241007,135100,3024054,502,502,502,502,0
20241007,135000,3024054,502,502,502,502,0
20241007,134900,3024054,502,502,502,502,0
20241007,134800,3024054,502,502,502,502,0
20241007,134700,3024054,502,502,502,502,0
20241007,134600,3024054,502,502,502,502,0
20241007,134500,3024054,502,502,502,502,0
20241007,134400,3024054,502,502,502,502,0
20241007,134300,3024054,502,502,502,502,0
20241007,134200,3024054,502,502,502,502,10
20241007,134100,3019034,502,502,502,502,0
20241007,134000,3019034,502,502,502,502,0
20241007,133900,3019034,502,502,502,502,0
20241007,133800,3019034,502,502,502,502,0
20241007,133700,3019034,502,502,502,502,0
20241007,133600,3019034,502,502,502,502,0
20241007,133500,3019034,502,502,502,502,0
20241007,133400,3019034,502,502,502,502,0
20241007,133300,3019034,502,502,502,502,0
20241007,133200,3019034,502,502,502,502,0
20241007,133100,3019034,502,502,502,502,0
20241007,133000,3019034,502,502,502,502,0
20241007,132900,3019034,502,502,502,502,0
20241007,132800,3019034,502,502,502,502,0
20241007,132700,3019034,502,502,502,502,0
20241007,132600,3019034,502,502,502,502,0
20241007,132500,3019034,502,502,502,502,0
20241007,132400,3019034,502,502,502,502,0
20241007,132300,3019034,502,502,502,502,0
20241007,132200,3019034,502,502,502,502,0
20241007,132100,3019034,502,502,502,502,0
20241007,132000,3019034,502,502,502,502,0
20241007,131900,3019034,502,502,502,502,0
20241007,131800,3019034,502,502,502,502,0
20241007,131700,3019034,502,502,502,502,0
20241007,131600,3019034,502,502,502,502,0
20241007,131500,3019034,502,502,502,502,0
20241007,131400,3019034,502,502,502,502,0
20241007,131300,3019034,502,502,502,502,0
20241007,131200,3019034,502,502,502,502,0
20241007,131100,3019034,502,502,502,502,0
20241007,131000,3019034,502,502,502,502,0
20241007,130900,3019034,502,502,502,502,0
20241007,130800,3019034,502,502,502,502,0
20241007,130700,3019034,502,502,502,502,0
20241007,130600,3019034,502,502,502,502,0
20241007,130500,3019034,502,502,502,502,0
20241007,130400,3019034,502,502,502,502,1
20241007,130300,3018532,502,502,502,502,0
20241007,130200,3018532,502,502,502,502,0
20241007,130100,3018532,502,502,502,502,0
20241007,130000,3018532,502,502,502,502,0
20241007,125900,3018532,502,502,502,502,9
20241007,125800,3014014,502,502,502,502,1
20241007,125700,3013512,502,502,502,502,0
20241007,125600,3013512,502,502,502,502,0
20241007,125500,3013512,502,502,502,502,0
20241007,125400,3013512,502,502,502,502,0
20241007,125300,3013512,502,502,502,502,0
20241007,125200,3013512,502,502,502,502,5
20241007,125100,3011002,502,502,502,502,0
20241007,125000,3011002,502,502,502,502,0
20241007,124900,3011002,502,502,502,502,0
20241007,124800,3011002,502,502,502,502,0
20241007,124700,3011002,502,502,502,502,0
20241007,124600,3011002,502,502,502,502,0
20241007,124500,3011002,502,502,502,502,0
20241007,124400,3011002,502,502,502,502,0
20241007,124300,3011002,502,502,502,502,0
20241007,124200,3011002,502,502,502,502,0
20241007,124100,3011002,502,502,502,502,0
20241007,124000,3011002,502,502,502,502,100
20241007,123900,2960802,502,502,502,502,0
20241007,123800,2960802,502,502,502,502,0
20241007,123700,2960802,502,502,502,502,0
20241007,123600,2960802,502,502,502,502,0
20241007,123500,2960802,502,502,502,502,0
20241007,123400,2960802,502,502,502,502,0
20241007,123300,2960802,502,502,502,502,0
20241007,123200,2960802,502,502,502,502,0
20241007,123100,2960802,502,502,502,502,0
20241007,123000,2960802,502,502,502,502,0
20241007,122900,2960802,502,502,502,502,0
20241007,122800,2960802,502,502,502,502,0
20241007,122700,2960802,502,502,502,502,0
20241007,122600,2960802,502,502,502,502,0
20241007,122500,2960802,502,502,502,502,0
20241007,122400,2960802,502,502,502,502,0
20241007,122300,2960802,502,502,502,502,0
20241007,122200,2960802,502,502,502,502,0
20241007,122100,2960802,502,502,502,502,0
20241007,122000,2960802,502,502,502,502,0
20241007,121900,2960802,502,502,502,502,0
20241007,121800,2960802,502,502,502,502,0
20241007,121700,2960802,502,502,502,502,0
20241007,121600,2960802,502,502,502,502,0
20241007,121500,2960802,502,502,502,502,1190
20241007,121400,2363422,502,502,502,502,0
20241007,121300,2363422,502,502,502,502,0
20241007,121200,2363422,502,502,502,502,0
20241007,121100,2363422,502,502,502,502,0
20241007,121000,2363422,502,502,502,502,0
20241007,120900,2363422,502,502,502,502,0
20241007,120800,2363422,502,502,502,502,0
20241007,120700,2363422,502,502,502,502,0
20241007,120600,2363422,502,502,502,502,0
20241007,120500,2363422,502,502,502,502,0
20241007,120400,2363422,502,502,502,502,0
20241007,120300,2363422,502,502,502,502,0
20241007,120200,2363422,502,502,502,502,0
20241007,120100,2363422,502,502,502,502,0
20241007,120000,2363422,502,502,502,502,1
20241007,115900,2362920,502,502,502,502,0
20241007,115800,2362920,502,502,502,502,0
20241007,115700,2362920,502,502,502,502,0
20241007,115600,2362920,502,502,502,502,0
20241007,115500,2362920,502,502,502,502,0
20241007,115400,2362920,502,502,502,502,0
20241007,115300,2362920,502,502,502,502,0
20241007,115200,2362920,502,502,502,502,0
20241007,115100,2362920,502,502,502,502,0
20241007,115000,2362920,502,502,502,502,0
20241007,114900,2362920,502,502,502,502,0
20241007,114800,2362920,502,502,502,502,0
20241007,114700,2362920,502,502,502,502,0
20241007,114600,2362920,502,502,502,502,0
20241007,114500,2362920,502,502,502,502,0
20241007,114400,2362920,502,502,502,502,0
20241007,114300,2362920,502,502,502,502,0
20241007,114200,2362920,502,502,502,502,0
20241007,114100,2362920,502,502,502,502,0
20241007,114000,2362920,502,502,502,502,0
20241007,113900,2362920,502,502,502,502,0
20241007,113800,2362920,502,502,502,502,0
20241007,113700,2362920,502,502,502,502,0
20241007,113600,2362920,502,502,502,502,0
20241007,113500,2362920,502,502,502,502,0
20241007,113400,2362920,502,502,502,502,0
20241007,113300,2362920,502,502,502,502,0
20241007,113200,2362920,502,502,502,502,0
20241007,113100,2362920,502,502,502,502,0
20241007,113000,2362920,502,502,502,502,0
20241007,112900,2362920,502,502,502,502,0
20241007,112800,2362920,502,502,502,502,0
20241007,112700,2362920,502,502,502,502,0
20241007,112600,2362920,502,502,502,502,0
20241007,112500,2362920,502,502,502,502,0
20241007,112400,2362920,502,502,502,502,0
20241007,112300,2362920,502,502,502,502,0
20241007,112200,2362920,502,502,502,502,0
20241007,112100,2362920,502,502,502,502,0
20241007,112000,2362920,502,502,502,502,0
20241007,111900,2362920,502,502,502,502,0
20241007,111800,2362920,502,502,502,502,1777
20241007,111700,1470866,503,503,503,503,0
20241007,111600,1470866,503,503,503,503,500
20241007,111500,1219366,503,503,503,503,88
20241007,111400,1175102,503,503,503,503,0
20241007,111300,1175102,503,503,503,503,0
20241007,111200,1175102,503,503,503,503,0
20241007,111100,1175102,503,503,503,503,0
20241007,111000,1175102,503,503,503,503,0
20241007,110900,1175102,503,503,503,503,0
20241007,110800,1175102,503,503,503,503,3
20241007,110700,1173593,503,503,503,503,0
20241007,110600,1173593,503,503,503,503,0
20241007,110500,1173593,503,503,503,503,0
20241007,110400,1173593,503,503,503,503,0
20241007,110300,1173593,503,503,503,503,0
20241007,110200,1173593,503,503,503,503,29
20241007,110100,1159006,503,503,503,503,0
20241007,110000,1159006,503,503,503,503,0
20241007,105900,1159006,503,503,503,503,0
20241007,105800,1159006,503,503,503,503,0
20241007,105700,1159006,503,503,503,503,0
20241007,105600,1159006,503,503,503,503,0
20241007,105500,1159006,503,503,503,503,0
20241007,105400,1159006,503,503,503,503,0
20241007,105300,1159006,503,503,503,503,0
20241007,105200,1159006,503,503,503,503,0
20241007,105100,1159006,503,503,503,503,0
20241007,105000,1159006,503,503,503,503,0
20241007,104900,1159006,503,503,503,503,0
20241007,104800,1159006,503,503,503,503,0
20241007,104700,1159006,503,503,503,503,0
20241007,104600,1159006,503,503,503,503,50
20241007,104500,1133856,503,503,503,503,0
20241007,104400,1133856,503,503,503,503,0
20241007,104300,1133856,503,503,503,503,0
20241007,104200,1133856,503,503,503,503,0
20241007,104100,1133856,503,503,503,503,0
20241007,104000,1133856,503,503,503,503,0
20241007,103900,1133856,503,503,503,503,0
20241007,103800,1133856,503,503,503,503,0
20241007,103700,1133856,503,503,503,503,0
20241007,103600,1133856,503,503,503,503,0
20241007,103500,1133856,503,503,503,503,0
20241007,103400,1133856,503,503,503,503,0
20241007,103300,1133856,503,503,503,503,0
20241007,103200,1133856,503,503,503,503,0
20241007,103100,1133856,503,503,503,503,0
20241007,103000,1133856,503,503,503,503,150
20241007,102900,1058406,503,503,503,503,0
20241007,102800,1058406,503,503,503,503,0
20241007,102700,1058406,503,503,503,503,0
20241007,102600,1058406,503,503,503,503,0
20241007,102500,1058406,503,503,503,503,0
20241007,102400,1058406,503,503,503,503,0
20241007,102300,1058406,503,503,503,503,0
20241007,102200,1058406,503,503,503,503,0
20241007,102100,1058406,503,503,503,503,0
20241007,102000,1058406,503,503,503,503,0
20241007,101900,1058406,503,503,503,503,0
20241007,101800,1058406,503,503,503,503,0
20241007,101700,1058406,503,503,503,503,0
20241007,101600,1058406,503,503,503,503,0
20241007,101500,1058406,503,503,503,503,0
20241007,101400,1058406,503,503,503,503,0
20241007,101300,1058406,503,503,503,503,0
20241007,101200,1058406,503,503,503,503,0
20241007,101100,1058406,503,503,503,503,0
20241007,101000,1058406,503,503,503,503,1
20241007,100900,1057903,502,502,502,502,0
20241007,100800,1057903,502,502,502,502,15
20241007,100700,1050373,503,503,503,503,0
20241007,100600,1050373,503,503,503,503,0
20241007,100500,1050373,503,503,503,503,0
20241007,100400,1050373,503,503,503,503,2
20241007,100300,1049367,503,503,503,503,0
20241007,100200,1049367,503,503,503,503,0
20241007,100100,1049367,503,503,503,503,10
20241007,100000,1044337,503,503,503,503,0
20241007,095900,1044337,503,503,503,503,0
20241007,095800,1044337,503,503,503,503,0
20241007,095700,1044337,503,503,503,503,0
20241007,095600,1044337,503,503,503,503,0
20241007,095500,1044337,503,503,503,503,0
20241007,095400,1044337,503,503,503,503,0
20241007,095300,1044337,503,503,503,503,0
20241007,095200,1044337,503,503,503,503,0
20241007,095100,1044337,503,503,503,503,0
20241007,095000,1044337,503,503,503,503,0
20241007,094900,1044337,503,503,503,503,0
20241007,094800,1044337,503,503,503,503,0
20241007,094700,1044337,503,503,503,503,0
20241007,094600,1044337,503,503,503,503,11
20241007,094500,1038804,503,503,503,503,1
20241007,094400,1038301,502,502,502,502,4
20241007,094300,1036293,503,503,503,503,0
20241007,094200,1036293,503,503,503,503,250
20241007,094100,910543,503,503,503,503,0
20241007,094000,910543,503,503,503,503,360
20241007,093900,729463,503,503,503,503,100
20241007,093800,679163,503,503,503,503,200
20241007,093700,578563,503,503,503,503,100
20241007,093600,528263,503,503,503,503,100
20241007,093500,477963,503,503,503,503,0
20241007,093400,477963,503,503,503,503,0
20241007,093300,477963,503,503,503,503,150
20241007,093200,402513,503,503,503,503,0
20241007,093100,402513,503,503,503,503,0
20241007,093000,402513,503,503,503,503,0
20241007,092900,402513,503,503,503,503,0
20241007,092800,402513,503,503,503,503,0
20241007,092700,402513,503,503,503,503,0
20241007,092600,402513,503,503,503,503,0
20241007,092500,402513,503,503,503,503,0
20241007,092400,402513,503,503,503,503,0
20241007,092300,402513,503,503,503,503,0
20241007,092200,402513,503,503,503,503,0
20241007,092100,402513,503,503,503,503,0
20241007,092000,402513,503,503,503,503,0
20241007,091900,402513,503,503,503,503,0
20241007,091800,402513,503,503,503,503,0
20241007,091700,402513,503,503,503,503,0
20241007,091600,402513,503,503,503,503,0
20241007,091500,402513,503,503,503,503,0
20241007,091400,402513,503,503,503,503,0
20241007,091300,402513,503,503,503,503,0
20241007,091200,402513,503,503,503,503,1
20241007,091100,402010,501,501,501,501,0
20241007,091000,402010,501,501,501,501,0
20241007,090900,402010,501,501,501,501,0
20241007,090800,402010,501,501,501,501,0
20241007,090700,402010,501,502,502,501,200
20241007,090600,301800,503,503,503,503,0
20241007,090500,301800,503,503,503,503,0
20241007,090400,301800,503,503,503,503,590
20241007,090300,5030,503,503,503,503,10
20241007,090200,0,507,507,507,507,0
20241007,090100,0,507,507,507,507,0
20241007,090000,0,507,507,507,507,0