KissMeData/006380/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184500,161269955,788,788,788,788,1556
20231012,184400,161269955,788,788,788,788,0
20231012,184300,161269955,788,788,788,788,0
20231012,184200,161269955,788,788,788,788,0
20231012,184100,161269955,788,788,788,788,0
20231012,184000,161269955,788,788,788,788,0
20231012,183900,161269955,788,788,788,788,0
20231012,183800,161269955,788,788,788,788,0
20231012,183700,161269955,788,788,788,788,0
20231012,183600,161269955,788,788,788,788,0
20231012,183500,161269955,788,788,788,788,0
20231012,183400,161269955,788,788,788,788,0
20231012,183300,161269955,788,788,788,788,0
20231012,183200,161269955,788,788,788,788,0
20231012,183100,161269955,788,788,788,788,0
20231012,183000,161269955,788,788,788,788,0
20231012,182900,161269955,788,788,788,788,0
20231012,182800,161269955,788,788,788,788,0
20231012,182700,161269955,788,788,788,788,0
20231012,182600,161269955,788,788,788,788,0
20231012,182500,161269955,788,788,788,788,0
20231012,182400,161269955,788,788,788,788,0
20231012,182300,161269955,788,788,788,788,0
20231012,182200,161269955,788,788,788,788,0
20231012,182100,161269955,788,788,788,788,0
20231012,182000,161269955,788,788,788,788,0
20231012,181900,161269955,788,788,788,788,0
20231012,181800,161269955,788,788,788,788,0
20231012,181700,161269955,788,788,788,788,0
20231012,181600,161269955,788,788,788,788,0
20231012,181500,161269955,788,788,788,788,1556
20231012,181400,161269955,788,788,788,788,0
20231012,181300,161269955,788,788,788,788,0
20231012,181200,161269955,788,788,788,788,0
20231012,181100,161269955,788,788,788,788,0
20231012,181000,161269955,788,788,788,788,0
20231012,180900,161269955,788,788,788,788,0
20231012,180800,161269955,788,788,788,788,0
20231012,180700,161269955,788,788,788,788,0
20231012,180600,161269955,788,788,788,788,0
20231012,180500,161269955,788,788,788,788,0
20231012,180400,161269955,788,788,788,788,0
20231012,180300,161269955,788,788,788,788,0
20231012,180200,161269955,788,788,788,788,0
20231012,180100,161269955,788,788,788,788,0
20231012,180000,161269955,788,788,788,788,0
20231012,175900,161269955,788,788,788,788,0
20231012,175800,161269955,788,788,788,788,0
20231012,175700,161269955,788,788,788,788,0
20231012,175600,161269955,788,788,788,788,0
20231012,175500,161269955,788,788,788,788,0
20231012,175400,161269955,788,788,788,788,0
20231012,175300,161269955,788,788,788,788,0
20231012,175200,161269955,788,788,788,788,0
20231012,175100,161269955,788,788,788,788,0
20231012,175000,161269955,788,788,788,788,0
20231012,174900,161269955,788,788,788,788,0
20231012,174800,161269955,788,788,788,788,0
20231012,174700,161269955,788,788,788,788,0
20231012,174600,161269955,788,788,788,788,0
20231012,174500,161269955,788,788,788,788,1556
20231012,174400,161269955,788,788,788,788,0
20231012,174300,161269955,788,788,788,788,0
20231012,174200,161269955,788,788,788,788,0
20231012,174100,161269955,788,788,788,788,0
20231012,174000,161269955,788,788,788,788,0
20231012,173900,161269955,788,788,788,788,0
20231012,173800,161269955,788,788,788,788,0
20231012,173700,161269955,788,788,788,788,0
20231012,173600,161269955,788,788,788,788,0
20231012,173500,161269955,788,788,788,788,0
20231012,173400,161269955,788,788,788,788,0
20231012,173300,161269955,788,788,788,788,0
20231012,173200,161269955,788,788,788,788,0
20231012,173100,161269955,788,788,788,788,0
20231012,173000,161269955,788,788,788,788,0
20231012,172900,161269955,788,788,788,788,0
20231012,172800,161269955,788,788,788,788,0
20231012,172700,161269955,788,788,788,788,0
20231012,172600,161269955,788,788,788,788,0
20231012,172500,161269955,788,788,788,788,0
20231012,172400,161269955,788,788,788,788,0
20231012,172300,161269955,788,788,788,788,0
20231012,172200,161269955,788,788,788,788,0
20231012,172100,161269955,788,788,788,788,0
20231012,172000,161269955,788,788,788,788,0
20231012,171900,161269955,788,788,788,788,0
20231012,171800,161269955,788,788,788,788,0
20231012,171700,161269955,788,788,788,788,0
20231012,171600,161269955,788,788,788,788,0
20231012,171500,161269955,788,788,788,788,1556
20231012,171400,161269955,788,788,788,788,0
20231012,171300,161269955,788,788,788,788,0
20231012,171200,161269955,788,788,788,788,0
20231012,171100,161269955,788,788,788,788,0
20231012,171000,161269955,788,788,788,788,0
20231012,170900,161269955,788,788,788,788,0
20231012,170800,161269955,788,788,788,788,0
20231012,170700,161269955,788,788,788,788,0
20231012,170600,161269955,788,788,788,788,0
20231012,170500,161269955,788,788,788,788,0
20231012,170400,161269955,788,788,788,788,0
20231012,170300,161269955,788,788,788,788,0
20231012,170200,161269955,788,788,788,788,0
20231012,170100,161269955,788,788,788,788,0
20231012,170000,161269955,788,788,788,788,0
20231012,165900,161269955,788,788,788,788,0
20231012,165800,161269955,788,788,788,788,0
20231012,165700,161269955,788,788,788,788,0
20231012,165600,161269955,788,788,788,788,0
20231012,165500,161269955,788,788,788,788,0
20231012,165400,161269955,788,788,788,788,0
20231012,165300,161269955,788,788,788,788,0
20231012,165200,161269955,788,788,788,788,0
20231012,165100,161269955,788,788,788,788,0
20231012,165000,161269955,788,788,788,788,0
20231012,164900,161269955,788,788,788,788,0
20231012,164800,161269955,788,788,788,788,0
20231012,164700,161269955,788,788,788,788,0
20231012,164600,161269955,788,788,788,788,0
20231012,164500,161269955,788,788,788,788,1556
20231012,164400,161269955,788,788,788,788,0
20231012,164300,161269955,788,788,788,788,0
20231012,164200,161269955,788,788,788,788,0
20231012,164100,161269955,788,788,788,788,0
20231012,164000,161269955,788,788,788,788,0
20231012,163900,161269955,788,788,788,788,0
20231012,163800,161269955,788,788,788,788,0
20231012,163700,161269955,788,788,788,788,0
20231012,163600,161269955,788,788,788,788,0
20231012,163500,161269955,788,788,788,788,0
20231012,163400,161269955,788,788,788,788,0
20231012,163300,161269955,788,788,788,788,0
20231012,163200,161269955,788,788,788,788,0
20231012,163100,161269955,788,788,788,788,0
20231012,163000,161269955,788,788,788,788,0
20231012,162900,161269955,788,788,788,788,0
20231012,162800,161269955,788,788,788,788,0
20231012,162700,161269955,788,788,788,788,0
20231012,162600,161269955,788,788,788,788,0
20231012,162500,161269955,788,788,788,788,0
20231012,162400,161269955,788,788,788,788,0
20231012,162300,161269955,788,788,788,788,0
20231012,162200,161269955,788,788,788,788,0
20231012,162100,161269955,788,788,788,788,0
20231012,162000,161269955,788,788,788,788,0
20231012,161900,161269955,788,788,788,788,0
20231012,161800,161269955,788,788,788,788,0
20231012,161700,161269955,788,788,788,788,0
20231012,161600,161269955,788,788,788,788,0
20231012,161500,161269955,788,788,788,788,1556
20231012,161400,161269955,788,788,788,788,0
20231012,161300,161269955,788,788,788,788,0
20231012,161200,161269955,788,788,788,788,0
20231012,161100,161269955,788,788,788,788,0
20231012,161000,161269955,788,788,788,788,0
20231012,160900,161269955,788,788,788,788,0
20231012,160800,161269955,788,788,788,788,0
20231012,160700,161269955,788,788,788,788,0
20231012,160600,161269955,788,788,788,788,0
20231012,160500,161269955,788,788,788,788,0
20231012,160400,161269955,788,788,788,788,0
20231012,160300,161269955,788,788,788,788,0
20231012,160200,161269955,788,788,788,788,0
20231012,160100,161269955,788,788,788,788,0
20231012,160000,161269955,788,788,788,788,0
20231012,155900,161269955,788,788,788,788,0
20231012,155800,161269955,788,788,788,788,0
20231012,155700,161269955,788,788,788,788,0
20231012,155600,161269955,788,788,788,788,0
20231012,155500,161269955,788,788,788,788,0
20231012,155400,161269955,788,788,788,788,0
20231012,155300,161269955,788,788,788,788,0
20231012,155200,161269955,788,788,788,788,0
20231012,155100,161269955,788,788,788,788,0
20231012,155000,161269955,788,788,788,788,0
20231012,154900,161269955,788,788,788,788,0
20231012,154800,161269955,788,788,788,788,0
20231012,154700,161269955,788,788,788,788,0
20231012,154600,161269955,788,788,788,788,0
20231012,154500,161269955,788,788,788,788,1556
20231012,154400,161269955,788,788,788,788,0
20231012,154300,161269955,788,788,788,788,0
20231012,154200,161269955,788,788,788,788,0
20231012,154100,161269955,788,788,788,788,0
20231012,154000,161269955,788,788,788,788,0
20231012,153900,161269955,788,788,788,788,0
20231012,153800,161269955,788,788,788,788,0
20231012,153700,161269955,788,788,788,788,0
20231012,153600,161269955,788,788,788,788,0
20231012,153500,161269955,788,788,788,788,0
20231012,153400,161269955,788,788,788,788,0
20231012,153300,161269955,788,788,788,788,0
20231012,153200,161269955,788,788,788,788,0
20231012,153100,161269955,788,788,788,788,0
20231012,153000,161269955,788,788,788,788,1556
20231012,152900,160043827,787,787,787,787,0
20231012,152800,160043827,787,787,787,787,0
20231012,152700,160043827,787,787,787,787,0
20231012,152600,160043827,787,787,787,787,0
20231012,152500,160043827,787,787,787,787,0
20231012,152400,160043827,787,787,787,787,0
20231012,152300,160043827,787,787,787,787,0
20231012,152200,160043827,787,787,787,787,0
20231012,152100,160043827,787,787,787,787,0
20231012,152000,160043827,787,787,787,787,0
20231012,151900,160043827,787,786,787,786,2680
20231012,151800,157936847,785,785,785,785,0
20231012,151700,157936847,785,785,785,785,124
20231012,151600,157839507,785,786,786,785,2942
20231012,151500,155527199,786,787,787,786,466
20231012,151400,155160482,787,787,787,787,33
20231012,151300,155134511,787,787,787,787,208
20231012,151200,154970815,788,788,788,788,11
20231012,151100,154962147,789,790,790,789,48
20231012,151000,154924262,790,790,790,790,0
20231012,150900,154924262,790,790,790,790,0
20231012,150800,154924262,790,790,790,790,0
20231012,150700,154924262,790,790,790,790,0
20231012,150600,154924262,790,790,790,790,0
20231012,150500,154924262,790,790,790,790,0
20231012,150400,154924262,790,790,790,790,396
20231012,150300,154611422,790,790,790,790,595
20231012,150200,154141372,790,790,790,790,4
20231012,150100,154138212,790,790,790,790,0
20231012,150000,154138212,790,790,790,790,0
20231012,145900,154138212,790,790,790,790,0
20231012,145800,154138212,790,789,790,789,2885
20231012,145700,151859064,789,789,789,789,91
20231012,145600,151787265,787,787,787,787,0
20231012,145500,151787265,787,787,787,787,0
20231012,145400,151787265,787,787,787,787,0
20231012,145300,151787265,787,787,787,787,0
20231012,145200,151787265,787,787,787,787,0
20231012,145100,151787265,787,787,787,787,179
20231012,145000,151646392,787,787,787,787,221
20231012,144900,151472465,788,788,788,788,0
20231012,144800,151472465,788,788,788,788,555
20231012,144700,151035125,790,790,790,790,36
20231012,144600,151006685,789,789,789,789,0
20231012,144500,151006685,789,789,789,789,1157
20231012,144400,150093812,789,789,789,789,2050
20231012,144300,148476362,789,789,789,789,300
20231012,144200,148239662,789,789,789,789,0
20231012,144100,148239662,789,788,789,787,1902
20231012,144000,146739186,789,789,789,789,135
20231012,143900,146632671,789,789,789,789,91
20231012,143800,146560872,788,788,788,788,300
20231012,143700,146324472,787,787,787,787,0
20231012,143600,146324472,787,787,787,787,0
20231012,143500,146324472,787,787,787,787,0
20231012,143400,146324472,787,788,788,787,100
20231012,143300,146245673,787,787,787,787,0
20231012,143200,146245673,787,787,787,787,0
20231012,143100,146245673,787,787,787,787,0
20231012,143000,146245673,787,787,787,787,77
20231012,142900,146185074,786,786,786,786,0
20231012,142800,146185074,786,786,786,786,0
20231012,142700,146185074,786,786,786,786,0
20231012,142600,146185074,786,786,786,786,0
20231012,142500,146185074,786,786,786,786,0
20231012,142400,146185074,786,786,786,786,0
20231012,142300,146185074,786,786,786,786,0
20231012,142200,146185074,786,788,788,786,13
20231012,142100,146174854,786,786,786,786,10
20231012,142000,146166994,786,786,786,786,0
20231012,141900,146166994,786,787,787,786,80
20231012,141800,146104064,786,786,786,786,0
20231012,141700,146104064,786,786,786,786,0
20231012,141600,146104064,786,786,786,786,0
20231012,141500,146104064,786,786,786,786,86
20231012,141400,146036468,786,786,786,786,1000
20231012,141300,145250468,786,786,786,786,191
20231012,141200,145100342,787,787,787,787,73
20231012,141100,145042891,788,788,788,788,0
20231012,141000,145042891,788,788,788,788,0
20231012,140900,145042891,788,788,788,788,0
20231012,140800,145042891,788,788,788,788,0
20231012,140700,145042891,788,788,788,788,0
20231012,140600,145042891,788,788,788,788,0
20231012,140500,145042891,788,789,789,788,30
20231012,140400,145019231,789,789,789,789,10
20231012,140300,145011341,788,788,788,788,0
20231012,140200,145011341,788,788,788,788,0
20231012,140100,145011341,788,788,788,788,0
20231012,140000,145011341,788,788,788,788,0
20231012,135900,145011341,788,788,788,788,3
20231012,135800,145008977,788,788,788,788,3
20231012,135700,145006613,789,789,789,789,0
20231012,135600,145006613,789,789,789,789,1000
20231012,135500,144217613,788,788,788,788,237
20231012,135400,144030857,788,786,788,786,42
20231012,135300,143997779,788,788,788,788,1
20231012,135200,143996991,788,788,788,788,44
20231012,135100,143962319,788,788,788,788,101
20231012,135000,143882731,788,788,788,788,1
20231012,134900,143881943,788,788,788,788,0
20231012,134800,143881943,788,788,788,788,0
20231012,134700,143881943,788,788,788,788,0
20231012,134600,143881943,788,788,788,788,0
20231012,134500,143881943,788,788,788,788,0
20231012,134400,143881943,788,787,788,787,1000
20231012,134300,143094060,783,783,783,783,0
20231012,134200,143094060,783,784,784,783,324
20231012,134100,142840321,783,783,783,783,0
20231012,134000,142840321,783,785,785,783,1289
20231012,133900,141829440,783,783,783,783,0
20231012,133800,141829440,783,783,783,783,0
20231012,133700,141829440,783,783,783,783,47
20231012,133600,141792639,783,783,783,783,6
20231012,133500,141787941,782,784,784,782,2668
20231012,133400,139700143,781,789,789,781,1500
20231012,133300,138525137,790,791,791,790,206
20231012,133200,138362395,791,793,793,791,228
20231012,133100,138181847,793,793,793,793,1
20231012,133000,138181054,791,794,794,791,800
20231012,132900,137547954,794,794,794,794,0
20231012,132800,137547954,794,794,794,794,99
20231012,132700,137469348,794,794,794,794,0
20231012,132600,137469348,794,794,794,794,306
20231012,132500,137226384,794,792,794,792,6858
20231012,132400,131781558,792,792,792,792,0
20231012,132300,131781558,792,789,792,789,12559
20231012,132200,121854173,786,786,786,786,1
20231012,132100,121853387,785,785,785,785,0
20231012,132000,121853387,785,789,789,785,9279
20231012,131900,114563594,789,789,789,789,200
20231012,131800,114405794,789,789,789,789,0
20231012,131700,114405794,789,789,789,789,100
20231012,131600,114326894,789,789,789,789,0
20231012,131500,114326894,789,789,789,789,0
20231012,131400,114326894,789,789,789,789,0
20231012,131300,114326894,789,789,789,789,0
20231012,131200,114326894,789,789,789,789,0
20231012,131100,114326894,789,789,789,785,1297
20231012,131000,113308151,790,790,790,790,6
20231012,130900,113303411,790,788,790,788,2703
20231012,130800,111171687,787,785,787,785,7702
20231012,130700,105118774,785,785,785,785,0
20231012,130600,105118774,785,785,785,785,201
20231012,130500,104960989,785,785,785,785,1914
20231012,130400,103458499,785,785,785,785,4712
20231012,130300,99759579,784,784,784,784,563
20231012,130200,99318187,784,784,784,784,0
20231012,130100,99318187,784,784,784,784,0
20231012,130000,99318187,784,784,784,784,0
20231012,125900,99318187,784,784,784,784,0
20231012,125800,99318187,784,784,784,784,55
20231012,125700,99275067,784,784,784,784,41
20231012,125600,99242923,784,784,784,784,0
20231012,125500,99242923,784,784,784,784,0
20231012,125400,99242923,784,784,784,784,1
20231012,125300,99242139,783,783,783,783,0
20231012,125200,99242139,783,783,783,783,0
20231012,125100,99242139,783,783,783,783,0
20231012,125000,99242139,783,783,783,783,0
20231012,124900,99242139,783,783,783,783,556
20231012,124800,98806791,783,783,783,783,1
20231012,124700,98806008,782,782,782,782,600
20231012,124600,98336808,781,781,781,781,838
20231012,124500,97682330,783,783,783,783,7
20231012,124400,97676849,783,783,783,783,5
20231012,124300,97672934,781,781,781,781,200
20231012,124200,97516734,783,783,783,783,0
20231012,124100,97516734,783,783,783,783,0
20231012,124000,97516734,783,783,783,783,0
20231012,123900,97516734,783,783,783,783,0
20231012,123800,97516734,783,783,783,783,1
20231012,123700,97515951,783,783,783,783,200
20231012,123600,97359351,783,783,783,783,0
20231012,123500,97359351,783,783,783,783,0
20231012,123400,97359351,783,783,783,783,0
20231012,123300,97359351,783,783,783,783,130
20231012,123200,97257561,784,784,784,784,0
20231012,123100,97257561,784,784,784,784,0
20231012,123000,97257561,784,782,784,782,4769
20231012,122900,93518816,783,783,783,783,0
20231012,122800,93518816,783,783,783,783,0
20231012,122700,93518816,783,780,783,780,327
20231012,122600,93263310,779,778,779,778,1850
20231012,122500,91822170,779,779,779,779,384
20231012,122400,91523034,780,780,780,780,17
20231012,122300,91509774,773,773,773,773,56
20231012,122200,91466486,773,777,777,773,106
20231012,122100,91384400,773,773,773,773,0
20231012,122000,91384400,773,773,773,773,0
20231012,121900,91384400,773,773,773,773,0
20231012,121800,91384400,773,773,773,773,1012
20231012,121700,90602124,773,773,773,773,0
20231012,121600,90602124,773,773,773,773,0
20231012,121500,90602124,773,773,773,773,0
20231012,121400,90602124,773,773,773,773,0
20231012,121300,90602124,773,773,773,773,0
20231012,121200,90602124,773,774,774,773,65
20231012,121100,90551867,773,773,773,773,0
20231012,121000,90551867,773,773,773,773,0
20231012,120900,90551867,773,773,773,773,0
20231012,120800,90551867,773,773,773,773,0
20231012,120700,90551867,773,773,773,773,0
20231012,120600,90551867,773,773,773,773,0
20231012,120500,90551867,773,773,773,773,0
20231012,120400,90551867,773,773,773,773,0
20231012,120300,90551867,773,773,773,773,351
20231012,120200,90280544,773,773,773,773,0
20231012,120100,90280544,773,773,773,773,0
20231012,120000,90280544,773,773,773,773,0
20231012,115900,90280544,773,773,773,773,0
20231012,115800,90280544,773,773,773,773,0
20231012,115700,90280544,773,773,773,773,0
20231012,115600,90280544,773,773,773,773,0
20231012,115500,90280544,773,773,773,773,0
20231012,115400,90280544,773,776,776,773,949
20231012,115300,89546629,777,777,777,777,0
20231012,115200,89546629,777,780,780,777,530
20231012,115100,89134759,781,781,781,781,4
20231012,115000,89131635,781,781,781,781,5
20231012,114900,89127730,781,781,781,781,20
20231012,114800,89112110,777,777,777,777,0
20231012,114700,89112110,777,777,777,777,0
20231012,114600,89112110,777,777,777,777,0
20231012,114500,89112110,777,777,777,777,0
20231012,114400,89112110,777,777,777,777,0
20231012,114300,89112110,777,777,777,777,17
20231012,114200,89098901,778,778,778,778,1000
20231012,114100,88320901,777,777,777,777,0
20231012,114000,88320901,777,777,777,777,0
20231012,113900,88320901,777,777,777,777,0
20231012,113800,88320901,777,777,777,777,0
20231012,113700,88320901,777,777,777,777,0
20231012,113600,88320901,777,777,777,777,0
20231012,113500,88320901,777,777,777,777,0
20231012,113400,88320901,777,777,777,777,0
20231012,113300,88320901,777,777,777,777,0
20231012,113200,88320901,777,777,777,777,32
20231012,113100,88296037,778,778,778,778,0
20231012,113000,88296037,778,778,778,778,0
20231012,112900,88296037,778,778,778,778,0
20231012,112800,88296037,778,778,778,778,0
20231012,112700,88296037,778,778,778,778,0
20231012,112600,88296037,778,778,778,778,436
20231012,112500,87956829,778,778,778,778,0
20231012,112400,87956829,778,778,778,778,0
20231012,112300,87956829,778,778,778,778,0
20231012,112200,87956829,778,778,778,778,0
20231012,112100,87956829,778,778,778,778,0
20231012,112000,87956829,778,780,780,778,564
20231012,111900,87518021,779,779,779,779,0
20231012,111800,87518021,779,779,779,779,0
20231012,111700,87518021,779,779,779,779,0
20231012,111600,87518021,779,779,779,779,0
20231012,111500,87518021,779,779,779,779,0
20231012,111400,87518021,779,779,779,779,0
20231012,111300,87518021,779,779,779,779,0
20231012,111200,87518021,779,779,779,779,38
20231012,111100,87488419,779,779,779,779,0
20231012,111000,87488419,779,779,779,779,23
20231012,110900,87470502,779,779,779,779,3
20231012,110800,87468165,785,785,785,785,0
20231012,110700,87468165,785,785,785,785,0
20231012,110600,87468165,785,785,785,785,0
20231012,110500,87468165,785,785,785,785,0
20231012,110400,87468165,785,785,785,785,2
20231012,110300,87466595,785,785,785,785,0
20231012,110200,87466595,785,785,785,785,20
20231012,110100,87450895,785,785,785,785,0
20231012,110000,87450895,785,784,785,784,1368
20231012,105900,86377145,785,785,785,785,0
20231012,105800,86377145,785,785,785,785,350
20231012,105700,86102395,785,784,785,784,900
20231012,105600,85396071,784,784,784,784,0
20231012,105500,85396071,784,779,784,779,19
20231012,105400,85381185,784,784,784,784,4
20231012,105300,85378049,786,786,786,786,0
20231012,105200,85378049,786,786,786,786,0
20231012,105100,85378049,786,785,786,785,100
20231012,105000,85299529,787,787,787,787,0
20231012,104900,85299529,787,787,787,787,0
20231012,104800,85299529,787,787,787,787,0
20231012,104700,85299529,787,787,787,787,0
20231012,104600,85299529,787,787,787,787,0
20231012,104500,85299529,787,787,787,787,0
20231012,104400,85299529,787,787,787,787,0
20231012,104300,85299529,787,787,787,787,0
20231012,104200,85299529,787,787,787,787,0
20231012,104100,85299529,787,787,787,787,0
20231012,104000,85299529,787,787,787,787,1
20231012,103900,85298742,787,785,787,785,2000
20231012,103800,83725260,787,787,787,787,0
20231012,103700,83725260,787,787,787,787,9
20231012,103600,83718177,788,788,788,787,1100
20231012,103500,82851387,788,787,788,787,1000
20231012,103400,82063456,788,787,788,787,935
20231012,103300,81327559,788,788,788,788,5
20231012,103200,81323619,788,788,788,788,0
20231012,103100,81323619,788,788,788,788,500
20231012,103000,80929619,788,785,788,785,6296
20231012,102900,75972674,784,784,784,784,500
20231012,102800,75580674,784,784,784,784,1
20231012,102700,75579890,784,781,784,781,1044
20231012,102600,74762507,778,778,778,778,100
20231012,102500,74684707,782,782,782,782,600
20231012,102400,74215507,778,778,778,778,0
20231012,102300,74215507,778,778,778,778,182
20231012,102200,74073911,782,782,782,782,0
20231012,102100,74073911,782,782,782,782,0
20231012,102000,74073911,782,782,782,782,639
20231012,101900,73574213,782,782,782,782,0
20231012,101800,73574213,782,782,782,782,0
20231012,101700,73574213,782,779,782,779,441
20231012,101600,73229381,778,778,778,778,100
20231012,101500,73151581,778,778,778,778,66
20231012,101400,73100233,778,778,778,778,0
20231012,101300,73100233,778,774,778,774,765
20231012,101200,72505323,774,774,774,774,3418
20231012,101100,69859791,774,774,774,774,0
20231012,101000,69859791,774,774,774,774,500
20231012,100900,69472791,774,775,775,774,1000
20231012,100800,68698291,779,779,779,779,0
20231012,100700,68698291,779,774,779,774,121
20231012,100600,68604037,779,779,779,775,104
20231012,100500,68523421,775,779,779,775,1623
20231012,100400,67263900,779,775,779,775,1003
20231012,100300,66486567,774,775,775,774,2500
20231012,100200,64550567,787,786,787,786,2
20231012,100100,64548994,773,790,790,773,5652
20231012,100000,60169547,791,785,791,773,3239
20231012,095900,57653039,794,794,794,794,0
20231012,095800,57653039,794,790,794,790,4
20231012,095700,57649871,791,795,797,791,10685
20231012,095600,49145408,795,792,795,792,2875
20231012,095500,46862453,792,790,792,790,95
20231012,095400,46787399,790,790,790,790,17
20231012,095300,46773969,788,788,788,788,275
20231012,095200,46557269,786,785,786,785,2387
20231012,095100,44681756,785,785,785,785,38
20231012,095000,44651926,785,785,785,785,7572
20231012,094900,38707906,785,785,785,785,0
20231012,094800,38707906,785,785,785,785,1649
20231012,094700,37413441,784,783,784,783,1000
20231012,094600,36629650,784,784,784,784,0
20231012,094500,36629650,784,780,784,780,1506
20231012,094400,35454962,780,780,780,780,0
20231012,094300,35454962,780,780,780,780,0
20231012,094200,35454962,780,780,780,780,0
20231012,094100,35454962,780,780,780,780,0
20231012,094000,35454962,780,785,785,780,3871
20231012,093900,32420704,786,786,786,786,1282
20231012,093800,31413052,786,785,788,785,61
20231012,093700,31365136,784,784,784,784,0
20231012,093600,31365136,784,788,788,784,452
20231012,093500,31009487,789,788,789,788,575
20231012,093400,30556362,788,788,788,788,1
20231012,093300,30555574,788,788,788,788,1
20231012,093200,30554786,784,784,784,784,125
20231012,093100,30456786,784,785,785,784,7
20231012,093000,30451297,787,788,788,786,1318
20231012,092900,29413314,789,788,794,788,2816
20231012,092800,27188480,788,785,788,784,831
20231012,092700,26535445,784,783,784,782,2282
20231012,092600,24748445,783,781,783,780,693
20231012,092500,24207451,783,783,783,783,0
20231012,092400,24207451,783,776,783,776,10115
20231012,092300,16327282,777,777,777,777,1
20231012,092200,16326505,775,777,777,775,1201
20231012,092100,15393330,777,775,777,775,543
20231012,092000,14971505,776,777,777,776,422
20231012,091900,14643711,778,778,778,776,2414
20231012,091800,12767993,776,778,778,776,1286
20231012,091700,11768367,776,775,778,775,163
20231012,091600,11641943,775,776,776,775,64
20231012,091500,11592329,776,772,776,768,3437
20231012,091400,8943829,767,773,773,767,106
20231012,091300,8861927,765,765,765,765,10
20231012,091200,8854277,764,764,764,764,0
20231012,091100,8854277,764,764,764,764,2871
20231012,091000,6660833,764,764,764,764,5301
20231012,090900,2610869,764,764,764,764,0
20231012,090800,2610869,764,764,764,764,30
20231012,090700,2587949,764,764,764,764,1000
20231012,090600,1823949,763,763,763,763,0
20231012,090500,1823949,763,763,763,763,0
20231012,090400,1823949,763,763,763,763,79
20231012,090300,1763672,763,763,763,763,404
20231012,090200,1455420,764,764,764,764,0
20231012,090100,1455420,764,764,764,764,9
20231012,090000,1448544,764,764,764,764,1896