KissMeData/038880/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191400,348558412,431,431,431,431,1112
20231012,191300,348558412,431,431,431,431,0
20231012,191200,348558412,431,431,431,431,0
20231012,191100,348558412,431,431,431,431,0
20231012,191000,348558412,431,431,431,431,0
20231012,190900,348558412,431,431,431,431,0
20231012,190800,348558412,431,431,431,431,0
20231012,190700,348558412,431,431,431,431,0
20231012,190600,348558412,431,431,431,431,0
20231012,190500,348558412,431,431,431,431,0
20231012,190400,348558412,431,431,431,431,0
20231012,190300,348558412,431,431,431,431,0
20231012,190200,348558412,431,431,431,431,0
20231012,190100,348558412,431,431,431,431,0
20231012,190000,348558412,431,431,431,431,0
20231012,185900,348558412,431,431,431,431,0
20231012,185800,348558412,431,431,431,431,0
20231012,185700,348558412,431,431,431,431,0
20231012,185600,348558412,431,431,431,431,0
20231012,185500,348558412,431,431,431,431,0
20231012,185400,348558412,431,431,431,431,0
20231012,185300,348558412,431,431,431,431,0
20231012,185200,348558412,431,431,431,431,0
20231012,185100,348558412,431,431,431,431,0
20231012,185000,348558412,431,431,431,431,0
20231012,184900,348558412,431,431,431,431,0
20231012,184800,348558412,431,431,431,431,0
20231012,184700,348558412,431,431,431,431,0
20231012,184600,348558412,431,431,431,431,0
20231012,184500,348558412,431,431,431,431,0
20231012,184400,348558412,431,431,431,431,1112
20231012,184300,348558412,431,431,431,431,0
20231012,184200,348558412,431,431,431,431,0
20231012,184100,348558412,431,431,431,431,0
20231012,184000,348558412,431,431,431,431,0
20231012,183900,348558412,431,431,431,431,0
20231012,183800,348558412,431,431,431,431,0
20231012,183700,348558412,431,431,431,431,0
20231012,183600,348558412,431,431,431,431,0
20231012,183500,348558412,431,431,431,431,0
20231012,183400,348558412,431,431,431,431,0
20231012,183300,348558412,431,431,431,431,0
20231012,183200,348558412,431,431,431,431,0
20231012,183100,348558412,431,431,431,431,0
20231012,183000,348558412,431,431,431,431,0
20231012,182900,348558412,431,431,431,431,0
20231012,182800,348558412,431,431,431,431,0
20231012,182700,348558412,431,431,431,431,0
20231012,182600,348558412,431,431,431,431,0
20231012,182500,348558412,431,431,431,431,0
20231012,182400,348558412,431,431,431,431,0
20231012,182300,348558412,431,431,431,431,0
20231012,182200,348558412,431,431,431,431,0
20231012,182100,348558412,431,431,431,431,0
20231012,182000,348558412,431,431,431,431,0
20231012,181900,348558412,431,431,431,431,0
20231012,181800,348558412,431,431,431,431,0
20231012,181700,348558412,431,431,431,431,0
20231012,181600,348558412,431,431,431,431,0
20231012,181500,348558412,431,431,431,431,0
20231012,181400,348558412,431,431,431,431,1112
20231012,181300,348558412,431,431,431,431,0
20231012,181200,348558412,431,431,431,431,0
20231012,181100,348558412,431,431,431,431,0
20231012,181000,348558412,431,431,431,431,0
20231012,180900,348558412,431,431,431,431,0
20231012,180800,348558412,431,431,431,431,0
20231012,180700,348558412,431,431,431,431,0
20231012,180600,348558412,431,431,431,431,0
20231012,180500,348558412,431,431,431,431,0
20231012,180400,348558412,431,431,431,431,0
20231012,180300,348558412,431,431,431,431,0
20231012,180200,348558412,431,431,431,431,0
20231012,180100,348558412,431,431,431,431,0
20231012,180000,348558412,431,431,431,431,0
20231012,175900,348558412,431,431,431,431,0
20231012,175800,348558412,431,431,431,431,0
20231012,175700,348558412,431,431,431,431,0
20231012,175600,348558412,431,431,431,431,0
20231012,175500,348558412,431,431,431,431,0
20231012,175400,348558412,431,431,431,431,0
20231012,175300,348558412,431,431,431,431,0
20231012,175200,348558412,431,431,431,431,0
20231012,175100,348558412,431,431,431,431,0
20231012,175000,348558412,431,431,431,431,0
20231012,174900,348558412,431,431,431,431,0
20231012,174800,348558412,431,431,431,431,0
20231012,174700,348558412,431,431,431,431,0
20231012,174600,348558412,431,431,431,431,0
20231012,174500,348558412,431,431,431,431,0
20231012,174400,348558412,431,431,431,431,1112
20231012,174300,348558412,431,431,431,431,0
20231012,174200,348558412,431,431,431,431,0
20231012,174100,348558412,431,431,431,431,0
20231012,174000,348558412,431,431,431,431,0
20231012,173900,348558412,431,431,431,431,0
20231012,173800,348558412,431,431,431,431,0
20231012,173700,348558412,431,431,431,431,0
20231012,173600,348558412,431,431,431,431,0
20231012,173500,348558412,431,431,431,431,0
20231012,173400,348558412,431,431,431,431,0
20231012,173300,348558412,431,431,431,431,0
20231012,173200,348558412,431,431,431,431,0
20231012,173100,348558412,431,431,431,431,0
20231012,173000,348558412,431,431,431,431,0
20231012,172900,348558412,431,431,431,431,0
20231012,172800,348558412,431,431,431,431,0
20231012,172700,348558412,431,431,431,431,0
20231012,172600,348558412,431,431,431,431,0
20231012,172500,348558412,431,431,431,431,0
20231012,172400,348558412,431,431,431,431,0
20231012,172300,348558412,431,431,431,431,0
20231012,172200,348558412,431,431,431,431,0
20231012,172100,348558412,431,431,431,431,0
20231012,172000,348558412,431,431,431,431,0
20231012,171900,348558412,431,431,431,431,0
20231012,171800,348558412,431,431,431,431,0
20231012,171700,348558412,431,431,431,431,0
20231012,171600,348558412,431,431,431,431,0
20231012,171500,348558412,431,431,431,431,0
20231012,171400,348558412,431,431,431,431,1112
20231012,171300,348558412,431,431,431,431,0
20231012,171200,348558412,431,431,431,431,0
20231012,171100,348558412,431,431,431,431,0
20231012,171000,348558412,431,431,431,431,0
20231012,170900,348558412,431,431,431,431,0
20231012,170800,348558412,431,431,431,431,0
20231012,170700,348558412,431,431,431,431,0
20231012,170600,348558412,431,431,431,431,0
20231012,170500,348558412,431,431,431,431,0
20231012,170400,348558412,431,431,431,431,0
20231012,170300,348558412,431,431,431,431,0
20231012,170200,348558412,431,431,431,431,0
20231012,170100,348558412,431,431,431,431,0
20231012,170000,348558412,431,431,431,431,0
20231012,165900,348558412,431,431,431,431,0
20231012,165800,348558412,431,431,431,431,0
20231012,165700,348558412,431,431,431,431,0
20231012,165600,348558412,431,431,431,431,0
20231012,165500,348558412,431,431,431,431,0
20231012,165400,348558412,431,431,431,431,0
20231012,165300,348558412,431,431,431,431,0
20231012,165200,348558412,431,431,431,431,0
20231012,165100,348558412,431,431,431,431,0
20231012,165000,348558412,431,431,431,431,0
20231012,164900,348558412,431,431,431,431,0
20231012,164800,348558412,431,431,431,431,0
20231012,164700,348558412,431,431,431,431,0
20231012,164600,348558412,431,431,431,431,0
20231012,164500,348558412,431,431,431,431,0
20231012,164400,348558412,431,431,431,431,1112
20231012,164300,348558412,431,431,431,431,0
20231012,164200,348558412,431,431,431,431,0
20231012,164100,348558412,431,431,431,431,0
20231012,164000,348558412,431,431,431,431,0
20231012,163900,348558412,431,431,431,431,0
20231012,163800,348558412,431,431,431,431,0
20231012,163700,348558412,431,431,431,431,0
20231012,163600,348558412,431,431,431,431,0
20231012,163500,348558412,431,431,431,431,0
20231012,163400,348558412,431,431,431,431,0
20231012,163300,348558412,431,431,431,431,0
20231012,163200,348558412,431,431,431,431,0
20231012,163100,348558412,431,431,431,431,0
20231012,163000,348558412,431,431,431,431,0
20231012,162900,348558412,431,431,431,431,0
20231012,162800,348558412,431,431,431,431,0
20231012,162700,348558412,431,431,431,431,0
20231012,162600,348558412,431,431,431,431,0
20231012,162500,348558412,431,431,431,431,0
20231012,162400,348558412,431,431,431,431,0
20231012,162300,348558412,431,431,431,431,0
20231012,162200,348558412,431,431,431,431,0
20231012,162100,348558412,431,431,431,431,0
20231012,162000,348558412,431,431,431,431,0
20231012,161900,348558412,431,431,431,431,0
20231012,161800,348558412,431,431,431,431,0
20231012,161700,348558412,431,431,431,431,0
20231012,161600,348558412,431,431,431,431,0
20231012,161500,348558412,431,431,431,431,0
20231012,161400,348558412,431,431,431,431,1112
20231012,161300,348558412,431,431,431,431,0
20231012,161200,348558412,431,431,431,431,0
20231012,161100,348558412,431,431,431,431,0
20231012,161000,348558412,431,431,431,431,0
20231012,160900,348558412,431,431,431,431,0
20231012,160800,348558412,431,431,431,431,0
20231012,160700,348558412,431,431,431,431,0
20231012,160600,348558412,431,431,431,431,0
20231012,160500,348558412,431,431,431,431,0
20231012,160400,348558412,431,431,431,431,0
20231012,160300,348558412,431,431,431,431,0
20231012,160200,348558412,431,431,431,431,0
20231012,160100,348558412,431,431,431,431,0
20231012,160000,348558412,431,431,431,431,0
20231012,155900,348558412,431,431,431,431,0
20231012,155800,348558412,431,431,431,431,0
20231012,155700,348558412,431,431,431,431,0
20231012,155600,348558412,431,431,431,431,0
20231012,155500,348558412,431,431,431,431,0
20231012,155400,348558412,431,431,431,431,0
20231012,155300,348558412,431,431,431,431,0
20231012,155200,348558412,431,431,431,431,0
20231012,155100,348558412,431,431,431,431,0
20231012,155000,348558412,431,431,431,431,0
20231012,154900,348558412,431,431,431,431,0
20231012,154800,348558412,431,431,431,431,0
20231012,154700,348558412,431,431,431,431,0
20231012,154600,348558412,431,431,431,431,0
20231012,154500,348558412,431,431,431,431,0
20231012,154400,348558412,431,431,431,431,1112
20231012,154300,348558412,431,431,431,431,0
20231012,154200,348558412,431,431,431,431,0
20231012,154100,348558412,431,431,431,431,0
20231012,154000,348558412,431,431,431,431,0
20231012,153900,348558412,431,431,431,431,0
20231012,153800,348558412,431,431,431,431,0
20231012,153700,348558412,431,431,431,431,0
20231012,153600,348558412,431,431,431,431,0
20231012,153500,348558412,431,431,431,431,0
20231012,153400,348558412,431,431,431,431,0
20231012,153300,348558412,431,431,431,431,0
20231012,153200,348558412,431,431,431,431,0
20231012,153100,348558412,431,431,431,431,0
20231012,153000,348558412,431,431,431,431,1112
20231012,152900,348079140,426,426,426,426,0
20231012,152800,348079140,426,426,426,426,0
20231012,152700,348079140,426,426,426,426,0
20231012,152600,348079140,426,426,426,426,0
20231012,152500,348079140,426,426,426,426,0
20231012,152400,348079140,426,426,426,426,0
20231012,152300,348079140,426,426,426,426,0
20231012,152200,348079140,426,426,426,426,0
20231012,152100,348079140,426,426,426,426,0
20231012,152000,348079140,426,426,426,426,0
20231012,151900,348079140,426,430,430,426,20235
20231012,151800,339429232,430,431,431,430,268
20231012,151700,339313967,430,430,430,430,156
20231012,151600,339246887,430,431,431,430,2837
20231012,151500,338026976,430,431,431,430,3
20231012,151400,338025685,431,430,431,430,510
20231012,151300,337806375,431,431,431,431,0
20231012,151200,337806375,431,431,431,431,0
20231012,151100,337806375,431,430,431,430,70
20231012,151000,337776206,430,431,431,430,2
20231012,150900,337775345,431,431,431,431,1
20231012,150800,337774914,430,430,431,430,7230
20231012,150700,334662014,431,431,431,431,300
20231012,150600,334532714,431,431,431,431,19899
20231012,150500,325956245,431,432,432,431,511
20231012,150400,325735494,432,432,432,432,47
20231012,150300,325715190,432,432,432,432,1
20231012,150200,325714758,431,430,431,430,29032
20231012,150100,313214469,430,430,430,430,1149
20231012,150000,312720399,430,430,430,428,2840
20231012,145900,311504866,430,430,430,430,12
20231012,145800,311499706,430,430,430,430,2317
20231012,145700,310503396,429,429,429,429,7009
20231012,145600,307496535,429,429,429,429,6000
20231012,145500,304922535,430,430,430,430,2
20231012,145400,304921675,430,429,430,428,5693
20231012,145300,302477401,430,430,430,430,1557
20231012,145200,301807891,430,430,430,430,692
20231012,145100,301510331,431,431,431,431,2
20231012,145000,301509469,431,431,431,431,3
20231012,144900,301508176,430,430,430,430,0
20231012,144800,301508176,430,430,430,430,1000
20231012,144700,301078176,430,430,430,430,1071
20231012,144600,300617646,430,429,430,429,16806
20231012,144500,293402172,429,429,429,429,301
20231012,144400,293273043,429,430,430,429,652
20231012,144300,292992783,430,430,430,430,10
20231012,144200,292988483,430,430,430,430,504
20231012,144100,292771763,430,430,430,430,255
20231012,144000,292662113,430,430,430,430,18619
20231012,143900,284655943,429,429,429,429,0
20231012,143800,284655943,429,429,430,429,7749
20231012,143700,281330574,429,429,429,429,0
20231012,143600,281330574,429,429,429,429,3
20231012,143500,281329287,430,430,430,430,0
20231012,143400,281329287,430,430,430,430,720
20231012,143300,281019687,430,430,430,430,117
20231012,143200,280969377,430,430,430,430,51
20231012,143100,280947447,430,430,430,430,0
20231012,143000,280947447,430,430,430,430,24
20231012,142900,280937127,430,430,430,430,0
20231012,142800,280937127,430,430,430,430,0
20231012,142700,280937127,430,430,430,430,50
20231012,142600,280915627,430,430,430,430,4037
20231012,142500,279179717,429,429,429,429,32
20231012,142400,279165989,429,429,429,429,956
20231012,142300,278755865,429,429,429,429,0
20231012,142200,278755865,429,429,429,429,9725
20231012,142100,274583840,429,429,429,429,0
20231012,142000,274583840,429,429,429,429,800
20231012,141900,274240640,429,429,429,429,1
20231012,141800,274240211,429,429,429,429,6000
20231012,141700,271666211,430,430,430,430,0
20231012,141600,271666211,430,430,430,430,25
20231012,141500,271655461,430,430,430,430,27003
20231012,141400,260044171,431,431,431,431,0
20231012,141300,260044171,431,430,432,430,4922
20231012,141200,257923188,430,430,430,430,0
20231012,141100,257923188,430,431,431,430,8351
20231012,141000,254331611,431,431,431,431,0
20231012,140900,254331611,431,430,431,430,2001
20231012,140800,253471180,430,430,430,430,500
20231012,140700,253256180,430,430,430,430,75
20231012,140600,253223930,431,431,431,431,5124
20231012,140500,251015486,432,432,432,432,0
20231012,140400,251015486,432,432,432,432,1
20231012,140300,251015054,431,431,431,431,200
20231012,140200,250928854,432,432,432,432,0
20231012,140100,250928854,432,432,432,432,30
20231012,140000,250915894,432,431,432,431,3450
20231012,135900,249428934,431,431,431,431,1560
20231012,135800,248756574,431,431,431,431,200
20231012,135700,248670374,432,431,432,431,7704
20231012,135600,245349028,431,431,431,431,3667
20231012,135500,243768551,432,432,432,432,0
20231012,135400,243768551,432,432,432,432,0
20231012,135300,243768551,432,432,432,432,0
20231012,135200,243768551,432,432,432,432,20
20231012,135100,243759911,432,432,432,432,0
20231012,135000,243759911,432,432,432,432,0
20231012,134900,243759911,432,432,432,432,0
20231012,134800,243759911,432,432,432,432,0
20231012,134700,243759911,432,432,432,432,4152
20231012,134600,241966247,432,432,432,432,1
20231012,134500,241965815,431,431,431,431,3702
20231012,134400,240370253,431,431,431,431,0
20231012,134300,240370253,431,431,431,431,465
20231012,134200,240169838,431,431,431,431,0
20231012,134100,240169838,431,431,431,431,8
20231012,134000,240166390,431,431,431,431,6744
20231012,133900,237259726,431,431,432,431,5139
20231012,133800,235044816,431,431,431,431,2002
20231012,133700,234181954,431,431,431,431,0
20231012,133600,234181954,431,431,431,431,5
20231012,133500,234179799,431,431,431,431,902
20231012,133400,233791037,431,431,431,431,0
20231012,133300,233791037,431,431,431,431,0
20231012,133200,233791037,431,431,431,431,0
20231012,133100,233791037,431,430,431,430,1320
20231012,133000,233223432,431,431,431,431,171
20231012,132900,233149731,431,431,431,431,1050
20231012,132800,232697181,432,431,432,431,1117
20231012,132700,232215696,431,431,431,431,0
20231012,132600,232215696,431,431,431,431,134
20231012,132500,232157942,431,431,431,431,3600
20231012,132400,230606342,431,431,431,431,0
20231012,132300,230606342,431,431,431,431,20328
20231012,132200,221844974,431,431,432,431,2066
20231012,132100,220952982,431,431,431,431,0
20231012,132000,220952982,431,431,431,431,2844
20231012,131900,219727218,431,431,431,431,23392
20231012,131800,209645266,431,431,431,431,11
20231012,131700,209640525,430,430,430,430,0
20231012,131600,209640525,430,430,430,430,0
20231012,131500,209640525,430,431,431,430,302
20231012,131400,209510663,430,430,430,430,200
20231012,131300,209424663,430,430,430,430,93
20231012,131200,209384673,430,430,430,430,7
20231012,131100,209381663,431,431,431,431,375
20231012,131000,209220038,431,431,431,431,23
20231012,130900,209210125,430,430,430,430,12143
20231012,130800,203988635,430,430,430,430,1049
20231012,130700,203537565,430,430,430,430,274
20231012,130600,203419745,430,430,430,430,0
20231012,130500,203419745,430,430,430,430,0
20231012,130400,203419745,430,430,430,430,174
20231012,130300,203344925,430,430,430,430,1395
20231012,130200,202745075,430,430,430,430,0
20231012,130100,202745075,430,429,430,429,219
20231012,130000,202650909,430,430,430,429,72
20231012,125900,202620015,430,430,430,430,0
20231012,125800,202620015,430,430,430,430,0
20231012,125700,202620015,430,430,430,430,200
20231012,125600,202534015,430,430,430,430,25
20231012,125500,202523265,430,430,430,430,25
20231012,125400,202512515,430,430,430,430,1
20231012,125300,202512085,430,429,430,429,6915
20231012,125200,199545541,429,429,429,429,25
20231012,125100,199534816,429,429,429,429,0
20231012,125000,199534816,429,429,429,429,0
20231012,124900,199534816,429,429,429,429,10
20231012,124800,199530526,429,429,429,429,0
20231012,124700,199530526,429,429,429,429,6
20231012,124600,199527952,429,429,429,429,0
20231012,124500,199527952,429,429,429,429,1
20231012,124400,199527523,429,429,429,429,59
20231012,124300,199502212,429,429,429,429,125
20231012,124200,199448587,428,428,428,428,0
20231012,124100,199448587,428,428,428,428,282
20231012,124000,199327891,428,428,428,428,0
20231012,123900,199327891,428,428,428,428,0
20231012,123800,199327891,428,428,428,428,1875
20231012,123700,198525391,428,428,428,428,488
20231012,123600,198316527,428,428,428,428,125
20231012,123500,198263027,428,428,428,428,3272
20231012,123400,196862611,429,429,429,429,0
20231012,123300,196862611,429,429,429,429,10
20231012,123200,196858321,429,429,429,429,0
20231012,123100,196858321,429,429,429,429,1
20231012,123000,196857892,428,428,428,428,0
20231012,122900,196857892,428,428,428,428,1
20231012,122800,196857464,428,428,428,428,0
20231012,122700,196857464,428,428,428,428,0
20231012,122600,196857464,428,428,428,428,6074
20231012,122500,194257792,428,428,428,428,2
20231012,122400,194256936,428,428,428,428,2
20231012,122300,194256080,428,427,428,427,4503
20231012,122200,192333296,427,427,427,427,0
20231012,122100,192333296,427,427,427,427,30
20231012,122000,192320486,428,428,428,428,0
20231012,121900,192320486,428,428,428,428,125
20231012,121800,192266986,427,427,427,427,0
20231012,121700,192266986,427,427,427,427,0
20231012,121600,192266986,427,428,428,427,301
20231012,121500,192138159,428,428,428,428,21
20231012,121400,192129171,428,428,428,428,0
20231012,121300,192129171,428,428,428,428,10
20231012,121200,192124891,428,428,428,428,3381
20231012,121100,190677823,428,428,428,428,694
20231012,121000,190380791,428,429,429,428,1216
20231012,120900,189860041,428,428,428,428,1490
20231012,120800,189222321,428,429,429,428,11385
20231012,120700,184349399,429,429,429,429,13
20231012,120600,184343822,429,429,429,429,501
20231012,120500,184128893,429,429,429,429,141
20231012,120400,184068404,429,429,429,429,10
20231012,120300,184064114,429,429,429,429,112
20231012,120200,184016066,429,429,429,429,0
20231012,120100,184016066,429,429,429,429,1
20231012,120000,184015637,429,429,429,429,0
20231012,115900,184015637,429,429,429,429,0
20231012,115800,184015637,429,429,429,429,0
20231012,115700,184015637,429,429,429,429,0
20231012,115600,184015637,429,429,429,429,107
20231012,115500,183969734,429,429,429,429,0
20231012,115400,183969734,429,429,429,429,1
20231012,115300,183969305,429,429,429,429,0
20231012,115200,183969305,429,429,429,429,18565
20231012,115100,176004920,429,429,429,429,1
20231012,115000,176004491,430,430,430,430,11
20231012,114900,175999761,430,430,430,430,0
20231012,114800,175999761,430,430,430,430,0
20231012,114700,175999761,430,430,430,430,7
20231012,114600,175996751,430,430,430,430,100
20231012,114500,175953751,430,430,430,430,0
20231012,114400,175953751,430,430,430,430,6
20231012,114300,175951171,430,430,430,430,1
20231012,114200,175950741,430,430,430,430,1410
20231012,114100,175344441,430,430,430,430,2010
20231012,114000,174480141,430,430,430,430,584
20231012,113900,174229021,430,430,430,430,1022
20231012,113800,173789561,430,430,430,430,36
20231012,113700,173774081,430,430,430,430,4
20231012,113600,173772361,430,430,430,430,14
20231012,113500,173766341,429,429,429,429,0
20231012,113400,173766341,429,429,429,429,0
20231012,113300,173766341,429,430,430,429,3
20231012,113200,173765052,430,430,430,430,1900
20231012,113100,172948052,430,430,430,430,200
20231012,113000,172862052,430,430,430,430,0
20231012,112900,172862052,430,430,430,430,11
20231012,112800,172857322,430,430,430,430,11531
20231012,112700,167898992,431,431,431,431,21
20231012,112600,167889941,431,431,431,431,6
20231012,112500,167887355,430,430,430,429,5270
20231012,112400,165621256,430,430,430,430,100
20231012,112300,165578256,430,430,430,430,2
20231012,112200,165577396,429,429,429,429,6
20231012,112100,165574822,430,430,430,430,2
20231012,112000,165573962,430,430,430,430,1
20231012,111900,165573532,430,430,430,430,0
20231012,111800,165573532,430,430,430,430,75
20231012,111700,165541282,430,430,430,430,0
20231012,111600,165541282,430,430,430,430,87
20231012,111500,165503872,430,430,430,430,100
20231012,111400,165460872,430,430,430,430,100
20231012,111300,165417872,430,430,430,430,0
20231012,111200,165417872,430,430,430,430,170
20231012,111100,165344772,429,429,429,429,6020
20231012,111000,162762192,430,431,431,429,2505
20231012,110900,161686432,431,430,431,430,3200
20231012,110800,160309932,430,430,430,430,600
20231012,110700,160051932,430,430,430,430,4667
20231012,110600,158045122,430,430,430,430,50
20231012,110500,158023622,431,431,431,431,15
20231012,110400,158017157,431,431,431,431,132
20231012,110300,157960265,431,431,431,431,87
20231012,110200,157922768,431,430,431,430,98
20231012,110100,157880543,430,430,430,430,8
20231012,110000,157877103,430,430,430,430,1410
20231012,105900,157270803,430,430,430,430,198
20231012,105800,157185663,430,432,432,430,2109
20231012,105700,156276689,431,431,431,431,0
20231012,105600,156276689,431,431,431,431,16649
20231012,105500,149100970,431,431,431,431,51
20231012,105400,149078989,431,431,431,431,1000
20231012,105300,148647989,431,431,431,431,156
20231012,105200,148580753,430,430,430,430,100
20231012,105100,148537753,430,430,430,430,300
20231012,105000,148408753,430,430,430,430,1020
20231012,104900,147970153,431,431,431,431,57
20231012,104800,147945586,431,431,431,431,1
20231012,104700,147945155,431,431,431,431,0
20231012,104600,147945155,431,430,431,430,1023
20231012,104500,147505262,430,430,430,430,3219
20231012,104400,146121092,430,430,430,430,2221
20231012,104300,145166062,430,430,431,430,3078
20231012,104200,143840533,431,429,431,429,119
20231012,104100,143789464,429,429,429,429,2498
20231012,104000,142717822,430,431,431,430,7
20231012,103900,142714807,431,431,431,431,20
20231012,103800,142706187,430,429,430,429,33485
20231012,103700,128328438,429,429,429,429,30129
20231012,103600,115403097,429,429,429,429,10000
20231012,103500,111113097,429,429,429,429,2
20231012,103400,111112239,428,429,429,428,47
20231012,103300,111092099,429,429,429,429,5
20231012,103200,111089954,429,428,429,428,1152
20231012,103100,110596323,428,428,428,428,525
20231012,103000,110371623,429,428,429,428,6166
20231012,102900,107732574,428,427,428,427,449
20231012,102800,107540501,428,428,428,428,0
20231012,102700,107540501,428,428,428,428,0
20231012,102600,107540501,428,428,428,428,51
20231012,102500,107518673,429,429,429,429,1
20231012,102400,107518244,428,429,429,428,2047
20231012,102300,106642091,429,429,429,429,1
20231012,102200,106641662,428,428,428,428,100
20231012,102100,106598862,428,428,428,428,0
20231012,102000,106598862,428,430,430,428,816
20231012,101900,106249612,430,430,430,430,0
20231012,101800,106249612,430,429,430,429,1004
20231012,101700,105818895,428,428,428,428,0
20231012,101600,105818895,428,428,428,428,5
20231012,101500,105816755,428,428,430,428,10899
20231012,101400,101139785,427,427,427,427,231
20231012,101300,101041148,428,428,428,428,13
20231012,101200,101035584,428,428,428,428,2342
20231012,101100,100033208,427,427,427,427,109
20231012,101000,99986665,428,428,428,428,0
20231012,100900,99986665,428,428,428,428,6
20231012,100800,99984097,428,428,428,428,1
20231012,100700,99983669,428,428,428,428,2
20231012,100600,99982813,428,428,428,428,0
20231012,100500,99982813,428,428,428,428,1
20231012,100400,99982385,427,427,427,427,5809
20231012,100300,97501942,427,427,427,427,120
20231012,100200,97450702,427,427,427,427,0
20231012,100100,97450702,427,427,427,427,61
20231012,100000,97424655,427,427,427,427,0
20231012,095900,97424655,427,427,427,427,83
20231012,095800,97389214,426,426,426,426,0
20231012,095700,97389214,426,426,426,426,0
20231012,095600,97389214,426,427,427,426,63
20231012,095500,97362375,427,427,427,427,0
20231012,095400,97362375,427,427,427,427,168
20231012,095300,97290639,427,427,427,427,0
20231012,095200,97290639,427,427,427,427,247
20231012,095100,97185170,427,426,427,426,601
20231012,095000,96929143,426,426,426,426,4561
20231012,094900,94986157,426,427,427,426,11
20231012,094800,94981461,427,427,427,427,20
20231012,094700,94972921,427,428,428,427,4809
20231012,094600,92919378,428,428,428,428,56
20231012,094500,92895410,427,427,427,427,0
20231012,094400,92895410,427,427,427,427,10800
20231012,094300,88283810,427,427,427,427,150
20231012,094200,88219760,428,428,428,428,100
20231012,094100,88176960,428,428,428,428,614
20231012,094000,87914168,428,429,429,428,48
20231012,093900,87893618,429,429,429,429,130
20231012,093800,87837848,429,427,429,427,765
20231012,093700,87510949,429,428,430,427,10469
20231012,093600,83023290,428,428,428,428,845
20231012,093500,82661630,429,429,429,429,148
20231012,093400,82598138,429,430,430,428,2601
20231012,093300,81484396,430,430,430,430,8
20231012,093200,81480956,430,430,430,430,1044
20231012,093100,81032036,430,428,430,428,2509
20231012,093000,79958180,430,428,430,428,2821
20231012,092900,78748957,428,428,428,428,14
20231012,092800,78742965,429,429,429,429,400
20231012,092700,78571365,429,429,430,429,2271
20231012,092600,77597105,429,429,430,429,1139
20231012,092500,77108465,430,430,430,430,500
20231012,092400,76893465,430,429,430,429,2650
20231012,092300,75756415,429,429,429,429,450
20231012,092200,75563365,428,428,428,428,565
20231012,092100,75321545,429,429,429,429,179
20231012,092000,75244754,429,429,429,429,152
20231012,091900,75179546,429,429,429,429,100
20231012,091800,75136646,428,429,429,428,829
20231012,091700,74781734,428,428,428,428,0
20231012,091600,74781734,428,428,428,428,1371
20231012,091500,74194946,427,427,427,427,1001
20231012,091400,73767519,428,428,428,428,330
20231012,091300,73626279,428,429,429,428,151
20231012,091200,73561550,429,429,430,429,3147
20231012,091100,72211323,429,431,431,428,6543
20231012,091000,69399093,431,431,431,430,5420
20231012,090900,67068477,431,430,431,430,8091
20231012,090800,63586257,430,430,431,430,7288
20231012,090700,60448500,430,428,430,427,15266
20231012,090600,53905815,428,428,428,428,57
20231012,090500,53881419,428,428,428,427,4501
20231012,090400,51955681,428,426,428,426,3000
20231012,090300,50674793,427,426,427,426,8242
20231012,090200,47161776,426,427,427,426,4731
20231012,090100,45145212,427,424,427,424,7193
20231012,090000,42087069,423,421,423,421,99941