KissMeData/078860/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194000,350313830,199,199,199,199,5573
20231012,193900,350313830,199,199,199,199,0
20231012,193800,350313830,199,199,199,199,0
20231012,193700,350313830,199,199,199,199,0
20231012,193600,350313830,199,199,199,199,0
20231012,193500,350313830,199,199,199,199,0
20231012,193400,350313830,199,199,199,199,0
20231012,193300,350313830,199,199,199,199,0
20231012,193200,350313830,199,199,199,199,0
20231012,193100,350313830,199,199,199,199,0
20231012,193000,350313830,199,199,199,199,0
20231012,192900,350313830,199,199,199,199,0
20231012,192800,350313830,199,199,199,199,0
20231012,192700,350313830,199,199,199,199,0
20231012,192600,350313830,199,199,199,199,0
20231012,192500,350313830,199,199,199,199,0
20231012,192400,350313830,199,199,199,199,0
20231012,192300,350313830,199,199,199,199,0
20231012,192200,350313830,199,199,199,199,0
20231012,192100,350313830,199,199,199,199,0
20231012,192000,350313830,199,199,199,199,0
20231012,191900,350313830,199,199,199,199,0
20231012,191800,350313830,199,199,199,199,0
20231012,191700,350313830,199,199,199,199,0
20231012,191600,350313830,199,199,199,199,0
20231012,191500,350313830,199,199,199,199,0
20231012,191400,350313830,199,199,199,199,0
20231012,191300,350313830,199,199,199,199,0
20231012,191200,350313830,199,199,199,199,0
20231012,191100,350313830,199,199,199,199,0
20231012,191000,350313830,199,199,199,199,5573
20231012,190900,350313830,199,199,199,199,0
20231012,190800,350313830,199,199,199,199,0
20231012,190700,350313830,199,199,199,199,0
20231012,190600,350313830,199,199,199,199,0
20231012,190500,350313830,199,199,199,199,0
20231012,190400,350313830,199,199,199,199,0
20231012,190300,350313830,199,199,199,199,0
20231012,190200,350313830,199,199,199,199,0
20231012,190100,350313830,199,199,199,199,0
20231012,190000,350313830,199,199,199,199,0
20231012,185900,350313830,199,199,199,199,0
20231012,185800,350313830,199,199,199,199,0
20231012,185700,350313830,199,199,199,199,0
20231012,185600,350313830,199,199,199,199,0
20231012,185500,350313830,199,199,199,199,0
20231012,185400,350313830,199,199,199,199,0
20231012,185300,350313830,199,199,199,199,0
20231012,185200,350313830,199,199,199,199,0
20231012,185100,350313830,199,199,199,199,0
20231012,185000,350313830,199,199,199,199,0
20231012,184900,350313830,199,199,199,199,0
20231012,184800,350313830,199,199,199,199,0
20231012,184700,350313830,199,199,199,199,0
20231012,184600,350313830,199,199,199,199,0
20231012,184500,350313830,199,199,199,199,0
20231012,184400,350313830,199,199,199,199,0
20231012,184300,350313830,199,199,199,199,0
20231012,184200,350313830,199,199,199,199,0
20231012,184100,350313830,199,199,199,199,0
20231012,184000,350313830,199,199,199,199,5573
20231012,183900,350313830,199,199,199,199,0
20231012,183800,350313830,199,199,199,199,0
20231012,183700,350313830,199,199,199,199,0
20231012,183600,350313830,199,199,199,199,0
20231012,183500,350313830,199,199,199,199,0
20231012,183400,350313830,199,199,199,199,0
20231012,183300,350313830,199,199,199,199,0
20231012,183200,350313830,199,199,199,199,0
20231012,183100,350313830,199,199,199,199,0
20231012,183000,350313830,199,199,199,199,0
20231012,182900,350313830,199,199,199,199,0
20231012,182800,350313830,199,199,199,199,0
20231012,182700,350313830,199,199,199,199,0
20231012,182600,350313830,199,199,199,199,0
20231012,182500,350313830,199,199,199,199,0
20231012,182400,350313830,199,199,199,199,0
20231012,182300,350313830,199,199,199,199,0
20231012,182200,350313830,199,199,199,199,0
20231012,182100,350313830,199,199,199,199,0
20231012,182000,350313830,199,199,199,199,0
20231012,181900,350313830,199,199,199,199,0
20231012,181800,350313830,199,199,199,199,0
20231012,181700,350313830,199,199,199,199,0
20231012,181600,350313830,199,199,199,199,0
20231012,181500,350313830,199,199,199,199,0
20231012,181400,350313830,199,199,199,199,0
20231012,181300,350313830,199,199,199,199,0
20231012,181200,350313830,199,199,199,199,0
20231012,181100,350313830,199,199,199,199,0
20231012,181000,350313830,199,199,199,199,5573
20231012,180900,350313830,199,199,199,199,0
20231012,180800,350313830,199,199,199,199,0
20231012,180700,350313830,199,199,199,199,0
20231012,180600,350313830,199,199,199,199,0
20231012,180500,350313830,199,199,199,199,0
20231012,180400,350313830,199,199,199,199,0
20231012,180300,350313830,199,199,199,199,0
20231012,180200,350313830,199,199,199,199,0
20231012,180100,350313830,199,199,199,199,0
20231012,180000,350313830,199,199,199,199,0
20231012,175900,350313830,199,199,199,199,0
20231012,175800,350313830,199,199,199,199,0
20231012,175700,350313830,199,199,199,199,0
20231012,175600,350313830,199,199,199,199,0
20231012,175500,350313830,199,199,199,199,0
20231012,175400,350313830,199,199,199,199,0
20231012,175300,350313830,199,199,199,199,0
20231012,175200,350313830,199,199,199,199,0
20231012,175100,350313830,199,199,199,199,0
20231012,175000,350313830,199,199,199,199,0
20231012,174900,350313830,199,199,199,199,0
20231012,174800,350313830,199,199,199,199,0
20231012,174700,350313830,199,199,199,199,0
20231012,174600,350313830,199,199,199,199,0
20231012,174500,350313830,199,199,199,199,0
20231012,174400,350313830,199,199,199,199,0
20231012,174300,350313830,199,199,199,199,0
20231012,174200,350313830,199,199,199,199,0
20231012,174100,350313830,199,199,199,199,0
20231012,174000,350313830,199,199,199,199,5573
20231012,173900,350313830,199,199,199,199,0
20231012,173800,350313830,199,199,199,199,0
20231012,173700,350313830,199,199,199,199,0
20231012,173600,350313830,199,199,199,199,0
20231012,173500,350313830,199,199,199,199,0
20231012,173400,350313830,199,199,199,199,0
20231012,173300,350313830,199,199,199,199,0
20231012,173200,350313830,199,199,199,199,0
20231012,173100,350313830,199,199,199,199,0
20231012,173000,350313830,199,199,199,199,0
20231012,172900,350313830,199,199,199,199,0
20231012,172800,350313830,199,199,199,199,0
20231012,172700,350313830,199,199,199,199,0
20231012,172600,350313830,199,199,199,199,0
20231012,172500,350313830,199,199,199,199,0
20231012,172400,350313830,199,199,199,199,0
20231012,172300,350313830,199,199,199,199,0
20231012,172200,350313830,199,199,199,199,0
20231012,172100,350313830,199,199,199,199,0
20231012,172000,350313830,199,199,199,199,0
20231012,171900,350313830,199,199,199,199,0
20231012,171800,350313830,199,199,199,199,0
20231012,171700,350313830,199,199,199,199,0
20231012,171600,350313830,199,199,199,199,0
20231012,171500,350313830,199,199,199,199,0
20231012,171400,350313830,199,199,199,199,0
20231012,171300,350313830,199,199,199,199,0
20231012,171200,350313830,199,199,199,199,0
20231012,171100,350313830,199,199,199,199,0
20231012,171000,350313830,199,199,199,199,5573
20231012,170900,350313830,199,199,199,199,0
20231012,170800,350313830,199,199,199,199,0
20231012,170700,350313830,199,199,199,199,0
20231012,170600,350313830,199,199,199,199,0
20231012,170500,350313830,199,199,199,199,0
20231012,170400,350313830,199,199,199,199,0
20231012,170300,350313830,199,199,199,199,0
20231012,170200,350313830,199,199,199,199,0
20231012,170100,350313830,199,199,199,199,0
20231012,170000,350313830,199,199,199,199,0
20231012,165900,350313830,199,199,199,199,0
20231012,165800,350313830,199,199,199,199,0
20231012,165700,350313830,199,199,199,199,0
20231012,165600,350313830,199,199,199,199,0
20231012,165500,350313830,199,199,199,199,0
20231012,165400,350313830,199,199,199,199,0
20231012,165300,350313830,199,199,199,199,0
20231012,165200,350313830,199,199,199,199,0
20231012,165100,350313830,199,199,199,199,0
20231012,165000,350313830,199,199,199,199,0
20231012,164900,350313830,199,199,199,199,0
20231012,164800,350313830,199,199,199,199,0
20231012,164700,350313830,199,199,199,199,0
20231012,164600,350313830,199,199,199,199,0
20231012,164500,350313830,199,199,199,199,0
20231012,164400,350313830,199,199,199,199,0
20231012,164300,350313830,199,199,199,199,0
20231012,164200,350313830,199,199,199,199,0
20231012,164100,350313830,199,199,199,199,0
20231012,164000,350313830,199,199,199,199,5573
20231012,163900,350313830,199,199,199,199,0
20231012,163800,350313830,199,199,199,199,0
20231012,163700,350313830,199,199,199,199,0
20231012,163600,350313830,199,199,199,199,0
20231012,163500,350313830,199,199,199,199,0
20231012,163400,350313830,199,199,199,199,0
20231012,163300,350313830,199,199,199,199,0
20231012,163200,350313830,199,199,199,199,0
20231012,163100,350313830,199,199,199,199,0
20231012,163000,350313830,199,199,199,199,0
20231012,162900,350313830,199,199,199,199,0
20231012,162800,350313830,199,199,199,199,0
20231012,162700,350313830,199,199,199,199,0
20231012,162600,350313830,199,199,199,199,0
20231012,162500,350313830,199,199,199,199,0
20231012,162400,350313830,199,199,199,199,0
20231012,162300,350313830,199,199,199,199,0
20231012,162200,350313830,199,199,199,199,0
20231012,162100,350313830,199,199,199,199,0
20231012,162000,350313830,199,199,199,199,0
20231012,161900,350313830,199,199,199,199,0
20231012,161800,350313830,199,199,199,199,0
20231012,161700,350313830,199,199,199,199,0
20231012,161600,350313830,199,199,199,199,0
20231012,161500,350313830,199,199,199,199,0
20231012,161400,350313830,199,199,199,199,0
20231012,161300,350313830,199,199,199,199,0
20231012,161200,350313830,199,199,199,199,0
20231012,161100,350313830,199,199,199,199,0
20231012,161000,350313830,199,199,199,199,5573
20231012,160900,350313830,199,199,199,199,0
20231012,160800,350313830,199,199,199,199,0
20231012,160700,350313830,199,199,199,199,0
20231012,160600,350313830,199,199,199,199,0
20231012,160500,350313830,199,199,199,199,0
20231012,160400,350313830,199,199,199,199,0
20231012,160300,350313830,199,199,199,199,0
20231012,160200,350313830,199,199,199,199,0
20231012,160100,350313830,199,199,199,199,0
20231012,160000,350313830,199,199,199,199,0
20231012,155900,350313830,199,199,199,199,0
20231012,155800,350313830,199,199,199,199,0
20231012,155700,350313830,199,199,199,199,0
20231012,155600,350313830,199,199,199,199,0
20231012,155500,350313830,199,199,199,199,0
20231012,155400,350313830,199,199,199,199,0
20231012,155300,350313830,199,199,199,199,0
20231012,155200,350313830,199,199,199,199,0
20231012,155100,350313830,199,199,199,199,0
20231012,155000,350313830,199,199,199,199,0
20231012,154900,350313830,199,199,199,199,0
20231012,154800,350313830,199,199,199,199,0
20231012,154700,350313830,199,199,199,199,0
20231012,154600,350313830,199,199,199,199,0
20231012,154500,350313830,199,199,199,199,0
20231012,154400,350313830,199,199,199,199,0
20231012,154300,350313830,199,199,199,199,0
20231012,154200,350313830,199,199,199,199,0
20231012,154100,350313830,199,199,199,199,0
20231012,154000,350313830,199,199,199,199,5573
20231012,153900,350313830,199,199,199,199,0
20231012,153800,350313830,199,199,199,199,0
20231012,153700,350313830,199,199,199,199,0
20231012,153600,350313830,199,199,199,199,0
20231012,153500,350313830,199,199,199,199,0
20231012,153400,350313830,199,199,199,199,0
20231012,153300,350313830,199,199,199,199,0
20231012,153200,350313830,199,199,199,199,0
20231012,153100,350313830,199,199,199,199,0
20231012,153000,350313830,199,199,199,199,5573
20231012,152900,349204803,198,198,198,198,0
20231012,152800,349204803,198,198,198,198,0
20231012,152700,349204803,198,198,198,198,0
20231012,152600,349204803,198,198,198,198,0
20231012,152500,349204803,198,198,198,198,0
20231012,152400,349204803,198,198,198,198,0
20231012,152300,349204803,198,198,198,198,0
20231012,152200,349204803,198,198,198,198,0
20231012,152100,349204803,198,198,198,198,0
20231012,152000,349204803,198,198,198,198,0
20231012,151900,349204803,198,198,198,198,515
20231012,151800,349102833,198,199,199,198,5001
20231012,151700,348107635,199,199,199,199,32
20231012,151600,348101267,198,198,199,198,19919
20231012,151500,344157304,198,198,198,198,2
20231012,151400,344156908,199,198,199,197,5088
20231012,151300,343149484,198,198,198,198,1
20231012,151200,343149286,197,197,197,197,1
20231012,151100,343149089,198,198,198,198,202
20231012,151000,343109093,198,198,198,198,1
20231012,150900,343108895,198,198,198,198,18
20231012,150800,343105331,198,198,198,198,0
20231012,150700,343105331,198,198,198,198,441
20231012,150600,343018013,198,198,198,198,15060
20231012,150500,340036133,198,198,198,198,448
20231012,150400,339947429,198,198,198,198,93
20231012,150300,339929015,198,198,198,198,59
20231012,150200,339917333,197,198,198,197,22029
20231012,150100,335555691,198,198,198,198,3002
20231012,150000,334961295,198,198,198,198,0
20231012,145900,334961295,198,198,198,198,0
20231012,145800,334961295,198,198,198,198,10170
20231012,145700,332947635,198,198,198,198,12
20231012,145600,332945259,198,198,198,198,0
20231012,145500,332945259,198,198,198,198,0
20231012,145400,332945259,198,198,198,198,1
20231012,145300,332945061,198,198,198,198,0
20231012,145200,332945061,198,198,198,198,9
20231012,145100,332943279,197,198,198,197,6626
20231012,145000,331631442,198,198,198,198,20
20231012,144900,331627482,198,198,198,198,0
20231012,144800,331627482,198,198,198,198,50
20231012,144700,331617582,198,198,198,198,0
20231012,144600,331617582,198,198,198,198,0
20231012,144500,331617582,198,197,198,197,475
20231012,144400,331523955,197,198,198,197,700
20231012,144300,331385555,198,198,198,198,0
20231012,144200,331385555,198,198,198,198,111
20231012,144100,331363577,198,198,198,198,152
20231012,144000,331333481,198,198,198,198,573
20231012,143900,331220027,198,198,198,198,2500
20231012,143800,330725027,197,197,197,197,0
20231012,143700,330725027,197,197,197,197,0
20231012,143600,330725027,197,197,197,197,0
20231012,143500,330725027,197,197,197,197,0
20231012,143400,330725027,197,197,197,197,200
20231012,143300,330685627,197,197,197,197,0
20231012,143200,330685627,197,197,197,197,0
20231012,143100,330685627,197,197,197,197,0
20231012,143000,330685627,197,197,197,197,0
20231012,142900,330685627,197,197,197,197,0
20231012,142800,330685627,197,197,197,197,0
20231012,142700,330685627,197,198,198,197,9
20231012,142600,330683853,198,198,198,198,219
20231012,142500,330640491,198,198,198,198,0
20231012,142400,330640491,198,198,198,198,400
20231012,142300,330561291,198,198,198,198,57
20231012,142200,330550005,198,198,198,198,1000
20231012,142100,330352005,198,198,198,198,0
20231012,142000,330352005,198,198,198,198,2
20231012,141900,330351609,198,198,198,198,1001
20231012,141800,330153411,198,198,198,198,501
20231012,141700,330054213,198,198,198,198,500
20231012,141600,329955213,198,198,198,198,0
20231012,141500,329955213,198,198,198,198,852
20231012,141400,329786517,198,197,198,197,2987
20231012,141300,329197591,198,198,198,198,1
20231012,141200,329197393,197,197,197,197,15000
20231012,141100,326242393,198,197,198,197,17
20231012,141000,326239043,197,197,197,197,152
20231012,140900,326209099,197,197,197,197,21
20231012,140800,326204962,198,197,198,197,2
20231012,140700,326204567,197,197,197,197,16411
20231012,140600,322971600,197,197,197,197,0
20231012,140500,322971600,197,197,197,197,0
20231012,140400,322971600,197,198,198,197,2075
20231012,140300,322562823,198,198,198,198,1
20231012,140200,322562625,198,198,198,198,1001
20231012,140100,322364427,198,198,198,198,1
20231012,140000,322364229,198,198,198,198,0
20231012,135900,322364229,198,198,198,198,343
20231012,135800,322296315,198,198,198,198,0
20231012,135700,322296315,198,198,198,198,0
20231012,135600,322296315,198,198,198,198,0
20231012,135500,322296315,198,198,198,198,0
20231012,135400,322296315,198,198,198,198,2
20231012,135300,322295919,198,197,198,197,1000
20231012,135200,322098319,196,197,197,196,48
20231012,135100,322088864,197,197,197,197,3853
20231012,135000,321329823,197,197,197,197,502
20231012,134900,321230929,197,197,197,197,5877
20231012,134800,320073160,197,197,197,197,10290
20231012,134700,318046030,197,197,197,197,0
20231012,134600,318046030,197,197,197,197,0
20231012,134500,318046030,197,197,197,197,434
20231012,134400,317960532,197,197,197,197,0
20231012,134300,317960532,197,197,197,197,0
20231012,134200,317960532,197,197,197,197,581
20231012,134100,317846075,197,197,197,197,70
20231012,134000,317832285,197,197,197,197,1
20231012,133900,317832088,196,196,196,196,1235
20231012,133800,317590028,196,196,196,196,0
20231012,133700,317590028,196,196,196,196,100
20231012,133600,317570428,196,196,196,196,1332
20231012,133500,317309356,196,196,196,196,18
20231012,133400,317305828,196,196,196,196,5
20231012,133300,317304848,196,196,196,196,336
20231012,133200,317238992,196,196,196,196,14
20231012,133100,317236248,196,196,196,196,1
20231012,133000,317236052,196,196,196,196,60
20231012,132900,317224292,196,196,196,196,116
20231012,132800,317201556,196,196,196,196,51
20231012,132700,317191560,196,196,196,196,5913
20231012,132600,316032612,197,197,197,197,7
20231012,132500,316031233,197,197,197,197,7
20231012,132400,316029854,197,197,197,197,0
20231012,132300,316029854,197,197,197,197,1
20231012,132200,316029657,196,196,196,196,0
20231012,132100,316029657,196,196,196,196,0
20231012,132000,316029657,196,196,196,196,499
20231012,131900,315931853,196,197,197,196,2
20231012,131800,315931460,197,197,197,197,494
20231012,131700,315834142,197,197,197,196,7
20231012,131600,315832764,197,197,197,197,12021
20231012,131500,313464627,197,197,197,197,0
20231012,131400,313464627,197,197,197,197,620
20231012,131300,313342487,196,196,196,196,0
20231012,131200,313342487,196,196,196,196,0
20231012,131100,313342487,196,196,196,196,681
20231012,131000,313209011,196,196,196,196,4
20231012,130900,313208227,197,197,197,197,14582
20231012,130800,310335573,196,196,196,196,0
20231012,130700,310335573,196,196,196,196,4000
20231012,130600,309551573,197,197,197,197,22575
20231012,130500,305104298,197,196,197,196,12232
20231012,130400,302706726,195,195,195,195,656
20231012,130300,302578806,195,194,195,194,6292
20231012,130200,301352875,194,194,194,194,349
20231012,130100,301285169,194,194,194,194,1202
20231012,130000,301051981,194,194,194,194,2333
20231012,125900,300599379,194,194,194,193,1611
20231012,125800,300286846,194,194,194,194,519
20231012,125700,300186160,194,194,194,194,93
20231012,125600,300168118,194,194,194,193,817
20231012,125500,300009654,194,194,194,193,3494
20231012,125400,299334038,194,194,194,194,10203
20231012,125300,297354656,193,194,194,193,482
20231012,125200,297261228,194,193,194,193,1138
20231012,125100,297041394,194,194,194,194,3863
20231012,125000,296291972,194,194,194,194,212
20231012,124900,296250844,193,194,194,193,5131
20231012,124800,295260430,194,194,194,194,191
20231012,124700,295223376,194,194,194,194,257
20231012,124600,295173518,194,194,194,194,6199
20231012,124500,293970912,194,195,195,194,9434
20231012,124400,292140663,195,195,195,195,24
20231012,124300,292135983,195,195,195,195,0
20231012,124200,292135983,195,194,195,194,11838
20231012,124100,289829173,194,194,194,194,17581
20231012,124000,286418459,194,194,194,193,544
20231012,123900,286312978,194,194,194,194,376
20231012,123800,286240034,194,194,194,193,6008
20231012,123700,285079487,194,194,194,193,1120
20231012,123600,284862208,194,192,194,192,13186
20231012,123500,282321907,193,193,193,192,3444
20231012,123400,281657216,193,192,193,192,11863
20231012,123300,279379410,192,190,192,190,35866
20231012,123200,272548354,191,191,191,191,9670
20231012,123100,270701384,191,190,191,190,15157
20231012,123000,267814588,190,190,191,190,16815
20231012,122900,264619211,190,195,195,186,198046
20231012,122800,226930557,195,195,195,195,30
20231012,122700,226924707,195,195,195,195,5650
20231012,122600,225822957,195,196,196,195,51206
20231012,122500,215837687,195,196,196,195,104
20231012,122400,215817313,196,195,196,195,11173
20231012,122300,213633281,195,195,195,195,1388
20231012,122200,213362621,196,195,196,195,41660
20231012,122100,205238859,195,195,195,195,0
20231012,122000,205238859,195,196,196,195,60000
20231012,121900,193538797,196,196,196,196,3583
20231012,121800,192836529,196,196,196,196,110
20231012,121700,192814969,195,196,196,195,61000
20231012,121600,180918969,195,196,196,195,101941
20231012,121500,160988533,195,200,200,195,140713
20231012,121400,133275288,200,200,200,200,0
20231012,121300,133275288,200,200,200,200,102
20231012,121200,133254888,200,200,200,200,10
20231012,121100,133252888,200,200,200,200,0
20231012,121000,133252888,200,200,200,200,175
20231012,120900,133217888,200,200,200,200,0
20231012,120800,133217888,200,200,200,200,0
20231012,120700,133217888,200,200,200,200,1000
20231012,120600,133017888,200,200,200,200,40
20231012,120500,133009888,200,200,200,200,20
20231012,120400,133005888,200,200,200,200,48
20231012,120300,132996288,200,200,200,200,14
20231012,120200,132993488,200,199,200,199,24760
20231012,120100,128066233,199,199,199,199,0
20231012,120000,128066233,199,199,199,199,200
20231012,115900,128026433,200,200,200,200,1550
20231012,115800,127716433,201,201,201,201,20
20231012,115700,127712413,201,200,201,199,48274
20231012,115600,118079472,201,201,201,201,10
20231012,115500,118077462,201,201,201,201,607
20231012,115400,117955455,201,201,201,201,3
20231012,115300,117954852,200,200,200,200,33
20231012,115200,117948252,201,201,201,201,0
20231012,115100,117948252,201,201,201,201,0
20231012,115000,117948252,201,201,201,201,0
20231012,114900,117948252,201,201,201,201,0
20231012,114800,117948252,201,201,201,201,0
20231012,114700,117948252,201,201,201,201,0
20231012,114600,117948252,201,201,201,201,0
20231012,114500,117948252,201,201,201,201,0
20231012,114400,117948252,201,201,201,201,1
20231012,114300,117948051,201,201,201,201,0
20231012,114200,117948051,201,201,201,201,1501
20231012,114100,117646350,201,201,201,200,33120
20231012,114000,111019230,200,200,200,200,6000
20231012,113900,109819230,201,201,201,201,1002
20231012,113800,109617828,201,201,201,201,250
20231012,113700,109567578,201,201,201,201,6
20231012,113600,109566372,201,201,201,201,0
20231012,113500,109566372,201,201,201,201,0
20231012,113400,109566372,201,200,201,200,1000
20231012,113300,109366371,200,200,200,200,1734
20231012,113200,109019571,200,200,200,200,250
20231012,113100,108969571,200,200,200,200,1
20231012,113000,108969371,200,200,200,200,1
20231012,112900,108969171,200,200,200,200,0
20231012,112800,108969171,200,200,200,200,0
20231012,112700,108969171,200,200,200,200,997
20231012,112600,108769771,200,200,200,200,107
20231012,112500,108748371,199,200,200,199,101
20231012,112400,108728271,200,200,200,200,342
20231012,112300,108659871,200,200,200,200,107
20231012,112200,108638471,200,200,200,200,318
20231012,112100,108574871,200,200,200,200,10050
20231012,112000,106564871,200,200,200,200,7547
20231012,111900,105055471,200,200,200,200,256
20231012,111800,105004271,200,200,200,200,0
20231012,111700,105004271,200,200,200,200,0
20231012,111600,105004271,200,200,200,200,10366
20231012,111500,102931071,201,201,201,201,0
20231012,111400,102931071,201,201,201,201,0
20231012,111300,102931071,201,201,201,201,1
20231012,111200,102930870,201,201,201,201,1
20231012,111100,102930669,201,201,201,201,10
20231012,111000,102928659,201,201,201,201,2000
20231012,110900,102526659,201,201,201,201,0
20231012,110800,102526659,201,201,201,201,0
20231012,110700,102526659,201,201,201,201,58
20231012,110600,102515001,201,201,201,201,5
20231012,110500,102513996,199,199,199,199,0
20231012,110400,102513996,199,199,199,199,0
20231012,110300,102513996,199,199,199,199,0
20231012,110200,102513996,199,199,199,199,0
20231012,110100,102513996,199,199,199,199,0
20231012,110000,102513996,199,199,199,199,0
20231012,105900,102513996,199,199,199,199,1001
20231012,105800,102314797,199,200,200,199,10031
20231012,105700,100308653,200,200,200,200,0
20231012,105600,100308653,200,200,200,200,0
20231012,105500,100308653,200,200,200,200,0
20231012,105400,100308653,200,200,200,200,3274
20231012,105300,99653853,200,200,200,200,1008
20231012,105200,99452253,200,200,200,200,111
20231012,105100,99430053,200,200,200,200,256
20231012,105000,99378853,200,200,200,200,72
20231012,104900,99364453,200,200,200,200,878
20231012,104800,99188853,200,200,200,200,5
20231012,104700,99187853,200,200,200,200,1000
20231012,104600,98987853,200,200,200,200,2727
20231012,104500,98442453,200,200,200,200,0
20231012,104400,98442453,200,200,200,200,11947
20231012,104300,96053053,200,200,200,200,53
20231012,104200,96042453,200,202,202,200,1741
20231012,104100,95694251,200,200,200,200,0
20231012,104000,95694251,200,200,200,200,0
20231012,103900,95694251,200,200,200,200,0
20231012,103800,95694251,200,201,201,200,30000
20231012,103700,89693420,202,202,202,202,1100
20231012,103600,89471220,202,202,202,202,1001
20231012,103500,89269018,201,201,201,201,0
20231012,103400,89269018,201,201,201,201,0
20231012,103300,89269018,201,201,201,201,2
20231012,103200,89268616,201,201,201,201,5674
20231012,103100,88128142,200,200,200,200,100
20231012,103000,88108142,200,200,200,200,0
20231012,102900,88108142,200,200,200,200,1
20231012,102800,88107942,200,200,200,200,0
20231012,102700,88107942,200,200,200,200,10000
20231012,102600,86107942,201,201,201,201,0
20231012,102500,86107942,201,200,201,200,18572
20231012,102400,82375716,199,199,199,199,0
20231012,102300,82375716,199,199,199,199,454
20231012,102200,82285370,199,199,199,199,0
20231012,102100,82285370,199,199,199,199,0
20231012,102000,82285370,199,199,199,199,0
20231012,101900,82285370,199,200,200,199,135
20231012,101800,82258395,200,200,200,200,4846
20231012,101700,81289195,200,200,200,200,201
20231012,101600,81248995,201,201,201,201,10
20231012,101500,81246985,201,201,201,201,700
20231012,101400,81106285,201,201,201,200,5045
20231012,101300,80097240,201,201,201,201,1502
20231012,101200,79795338,202,202,202,202,5000
20231012,101100,78785338,202,202,202,202,1
20231012,101000,78785136,201,201,201,201,500
20231012,100900,78684636,200,203,203,200,20117
20231012,100800,74652410,203,203,203,203,0
20231012,100700,74652410,203,203,203,203,0
20231012,100600,74652410,203,203,203,203,0
20231012,100500,74652410,203,203,203,203,10
20231012,100400,74650380,203,203,203,203,1
20231012,100300,74650177,202,202,202,202,7
20231012,100200,74648763,203,203,203,203,0
20231012,100100,74648763,203,203,203,203,0
20231012,100000,74648763,203,202,203,202,4597
20231012,095900,73720048,201,202,202,201,108
20231012,095800,73698332,202,202,202,202,0
20231012,095700,73698332,202,202,202,202,21
20231012,095600,73694090,202,202,202,202,500
20231012,095500,73593090,202,202,202,202,0
20231012,095400,73593090,202,202,202,202,50
20231012,095300,73582990,202,202,202,202,50
20231012,095200,73572890,202,202,202,202,3
20231012,095100,73572284,202,202,202,202,1006
20231012,095000,73369072,202,202,202,202,0
20231012,094900,73369072,202,202,202,202,1064
20231012,094800,73154144,202,202,202,202,200
20231012,094700,73113744,202,202,202,202,298
20231012,094600,73053548,202,202,202,202,10
20231012,094500,73051528,202,202,202,202,0
20231012,094400,73051528,202,202,202,202,5
20231012,094300,73050518,202,203,203,199,30070
20231012,094200,67026062,203,202,203,201,12904
20231012,094100,64430295,203,203,203,203,1
20231012,094000,64430092,202,203,203,202,4
20231012,093900,64429281,203,203,203,203,251
20231012,093800,64378328,203,202,203,202,2433
20231012,093700,63885861,202,202,202,202,901
20231012,093600,63703859,201,201,201,201,0
20231012,093500,63703859,201,203,203,201,1104
20231012,093400,63479947,203,203,203,202,4585
20231012,093300,62550192,202,203,204,202,3805
20231012,093200,61781175,203,203,204,201,42005
20231012,093100,53287232,203,203,203,202,1025
20231012,093000,53079557,204,202,204,202,61986
20231012,092900,40528103,203,203,203,203,180
20231012,092800,40491563,203,203,203,202,906
20231012,092700,40308210,203,202,203,202,19
20231012,092600,40304355,203,202,203,201,489
20231012,092500,40205577,202,203,203,202,28777
20231012,092400,34364800,204,204,204,204,1524
20231012,092300,34053904,204,204,204,204,8209
20231012,092200,32379268,204,204,204,204,200
20231012,092100,32338468,204,206,206,204,17754
20231012,092000,28707348,206,206,206,206,2
20231012,091900,28706936,205,206,206,205,20000
20231012,091800,24604235,208,208,208,208,2
20231012,091700,24603819,206,207,207,205,70001
20231012,091600,10242872,208,208,208,208,19
20231012,091500,10238920,208,208,208,208,0
20231012,091400,10238920,208,208,208,208,19194
20231012,091300,6246568,208,208,208,208,44
20231012,091200,6237416,208,208,208,208,165
20231012,091100,6203096,207,207,207,207,97
20231012,091000,6183017,207,207,207,207,287
20231012,090900,6123608,207,208,208,207,260
20231012,090800,6069588,208,206,208,206,4202
20231012,090700,5199545,207,207,207,207,0
20231012,090600,5199545,207,206,207,206,990
20231012,090500,4994649,207,207,207,207,114
20231012,090400,4971051,207,207,207,207,45
20231012,090300,4961736,207,207,207,207,88
20231012,090200,4943520,207,206,207,205,19244
20231012,090100,997712,207,207,207,207,216
20231012,090000,953000,207,206,207,206,4626