KissMeData/021880/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190100,50143388,300,300,300,300,2326
20231012,190000,50143388,300,300,300,300,0
20231012,185900,50143388,300,300,300,300,0
20231012,185800,50143388,300,300,300,300,0
20231012,185700,50143388,300,300,300,300,0
20231012,185600,50143388,300,300,300,300,0
20231012,185500,50143388,300,300,300,300,0
20231012,185400,50143388,300,300,300,300,0
20231012,185300,50143388,300,300,300,300,0
20231012,185200,50143388,300,300,300,300,0
20231012,185100,50143388,300,300,300,300,0
20231012,185000,50143388,300,300,300,300,0
20231012,184900,50143388,300,300,300,300,0
20231012,184800,50143388,300,300,300,300,0
20231012,184700,50143388,300,300,300,300,0
20231012,184600,50143388,300,300,300,300,0
20231012,184500,50143388,300,300,300,300,0
20231012,184400,50143388,300,300,300,300,0
20231012,184300,50143388,300,300,300,300,0
20231012,184200,50143388,300,300,300,300,0
20231012,184100,50143388,300,300,300,300,0
20231012,184000,50143388,300,300,300,300,0
20231012,183900,50143388,300,300,300,300,0
20231012,183800,50143388,300,300,300,300,0
20231012,183700,50143388,300,300,300,300,0
20231012,183600,50143388,300,300,300,300,0
20231012,183500,50143388,300,300,300,300,0
20231012,183400,50143388,300,300,300,300,0
20231012,183300,50143388,300,300,300,300,0
20231012,183200,50143388,300,300,300,300,0
20231012,183100,50143388,300,300,300,300,2326
20231012,183000,50143388,300,300,300,300,0
20231012,182900,50143388,300,300,300,300,0
20231012,182800,50143388,300,300,300,300,0
20231012,182700,50143388,300,300,300,300,0
20231012,182600,50143388,300,300,300,300,0
20231012,182500,50143388,300,300,300,300,0
20231012,182400,50143388,300,300,300,300,0
20231012,182300,50143388,300,300,300,300,0
20231012,182200,50143388,300,300,300,300,0
20231012,182100,50143388,300,300,300,300,0
20231012,182000,50143388,300,300,300,300,0
20231012,181900,50143388,300,300,300,300,0
20231012,181800,50143388,300,300,300,300,0
20231012,181700,50143388,300,300,300,300,0
20231012,181600,50143388,300,300,300,300,0
20231012,181500,50143388,300,300,300,300,0
20231012,181400,50143388,300,300,300,300,0
20231012,181300,50143388,300,300,300,300,0
20231012,181200,50143388,300,300,300,300,0
20231012,181100,50143388,300,300,300,300,0
20231012,181000,50143388,300,300,300,300,0
20231012,180900,50143388,300,300,300,300,0
20231012,180800,50143388,300,300,300,300,0
20231012,180700,50143388,300,300,300,300,0
20231012,180600,50143388,300,300,300,300,0
20231012,180500,50143388,300,300,300,300,0
20231012,180400,50143388,300,300,300,300,0
20231012,180300,50143388,300,300,300,300,0
20231012,180200,50143388,300,300,300,300,0
20231012,180100,50143388,300,300,300,300,2326
20231012,180000,50143388,300,300,300,300,0
20231012,175900,50143388,300,300,300,300,0
20231012,175800,50143388,300,300,300,300,0
20231012,175700,50143388,300,300,300,300,0
20231012,175600,50143388,300,300,300,300,0
20231012,175500,50143388,300,300,300,300,0
20231012,175400,50143388,300,300,300,300,0
20231012,175300,50143388,300,300,300,300,0
20231012,175200,50143388,300,300,300,300,0
20231012,175100,50143388,300,300,300,300,0
20231012,175000,50143388,300,300,300,300,0
20231012,174900,50143388,300,300,300,300,0
20231012,174800,50143388,300,300,300,300,0
20231012,174700,50143388,300,300,300,300,0
20231012,174600,50143388,300,300,300,300,0
20231012,174500,50143388,300,300,300,300,0
20231012,174400,50143388,300,300,300,300,0
20231012,174300,50143388,300,300,300,300,0
20231012,174200,50143388,300,300,300,300,0
20231012,174100,50143388,300,300,300,300,0
20231012,174000,50143388,300,300,300,300,0
20231012,173900,50143388,300,300,300,300,0
20231012,173800,50143388,300,300,300,300,0
20231012,173700,50143388,300,300,300,300,0
20231012,173600,50143388,300,300,300,300,0
20231012,173500,50143388,300,300,300,300,0
20231012,173400,50143388,300,300,300,300,0
20231012,173300,50143388,300,300,300,300,0
20231012,173200,50143388,300,300,300,300,0
20231012,173100,50143388,300,300,300,300,2326
20231012,173000,50143388,300,300,300,300,0
20231012,172900,50143388,300,300,300,300,0
20231012,172800,50143388,300,300,300,300,0
20231012,172700,50143388,300,300,300,300,0
20231012,172600,50143388,300,300,300,300,0
20231012,172500,50143388,300,300,300,300,0
20231012,172400,50143388,300,300,300,300,0
20231012,172300,50143388,300,300,300,300,0
20231012,172200,50143388,300,300,300,300,0
20231012,172100,50143388,300,300,300,300,0
20231012,172000,50143388,300,300,300,300,0
20231012,171900,50143388,300,300,300,300,0
20231012,171800,50143388,300,300,300,300,0
20231012,171700,50143388,300,300,300,300,0
20231012,171600,50143388,300,300,300,300,0
20231012,171500,50143388,300,300,300,300,0
20231012,171400,50143388,300,300,300,300,0
20231012,171300,50143388,300,300,300,300,0
20231012,171200,50143388,300,300,300,300,0
20231012,171100,50143388,300,300,300,300,0
20231012,171000,50143388,300,300,300,300,0
20231012,170900,50143388,300,300,300,300,0
20231012,170800,50143388,300,300,300,300,0
20231012,170700,50143388,300,300,300,300,0
20231012,170600,50143388,300,300,300,300,0
20231012,170500,50143388,300,300,300,300,0
20231012,170400,50143388,300,300,300,300,0
20231012,170300,50143388,300,300,300,300,0
20231012,170200,50143388,300,300,300,300,0
20231012,170100,50143388,300,300,300,300,2326
20231012,170000,50143388,300,300,300,300,0
20231012,165900,50143388,300,300,300,300,0
20231012,165800,50143388,300,300,300,300,0
20231012,165700,50143388,300,300,300,300,0
20231012,165600,50143388,300,300,300,300,0
20231012,165500,50143388,300,300,300,300,0
20231012,165400,50143388,300,300,300,300,0
20231012,165300,50143388,300,300,300,300,0
20231012,165200,50143388,300,300,300,300,0
20231012,165100,50143388,300,300,300,300,0
20231012,165000,50143388,300,300,300,300,0
20231012,164900,50143388,300,300,300,300,0
20231012,164800,50143388,300,300,300,300,0
20231012,164700,50143388,300,300,300,300,0
20231012,164600,50143388,300,300,300,300,0
20231012,164500,50143388,300,300,300,300,0
20231012,164400,50143388,300,300,300,300,0
20231012,164300,50143388,300,300,300,300,0
20231012,164200,50143388,300,300,300,300,0
20231012,164100,50143388,300,300,300,300,0
20231012,164000,50143388,300,300,300,300,0
20231012,163900,50143388,300,300,300,300,0
20231012,163800,50143388,300,300,300,300,0
20231012,163700,50143388,300,300,300,300,0
20231012,163600,50143388,300,300,300,300,0
20231012,163500,50143388,300,300,300,300,0
20231012,163400,50143388,300,300,300,300,0
20231012,163300,50143388,300,300,300,300,0
20231012,163200,50143388,300,300,300,300,0
20231012,163100,50143388,300,300,300,300,2326
20231012,163000,50143388,300,300,300,300,0
20231012,162900,50143388,300,300,300,300,0
20231012,162800,50143388,300,300,300,300,0
20231012,162700,50143388,300,300,300,300,0
20231012,162600,50143388,300,300,300,300,0
20231012,162500,50143388,300,300,300,300,0
20231012,162400,50143388,300,300,300,300,0
20231012,162300,50143388,300,300,300,300,0
20231012,162200,50143388,300,300,300,300,0
20231012,162100,50143388,300,300,300,300,0
20231012,162000,50143388,300,300,300,300,0
20231012,161900,50143388,300,300,300,300,0
20231012,161800,50143388,300,300,300,300,0
20231012,161700,50143388,300,300,300,300,0
20231012,161600,50143388,300,300,300,300,0
20231012,161500,50143388,300,300,300,300,0
20231012,161400,50143388,300,300,300,300,0
20231012,161300,50143388,300,300,300,300,0
20231012,161200,50143388,300,300,300,300,0
20231012,161100,50143388,300,300,300,300,0
20231012,161000,50143388,300,300,300,300,0
20231012,160900,50143388,300,300,300,300,0
20231012,160800,50143388,300,300,300,300,0
20231012,160700,50143388,300,300,300,300,0
20231012,160600,50143388,300,300,300,300,0
20231012,160500,50143388,300,300,300,300,0
20231012,160400,50143388,300,300,300,300,0
20231012,160300,50143388,300,300,300,300,0
20231012,160200,50143388,300,300,300,300,0
20231012,160100,50143388,300,300,300,300,2326
20231012,160000,50143388,300,300,300,300,0
20231012,155900,50143388,300,300,300,300,0
20231012,155800,50143388,300,300,300,300,0
20231012,155700,50143388,300,300,300,300,0
20231012,155600,50143388,300,300,300,300,0
20231012,155500,50143388,300,300,300,300,0
20231012,155400,50143388,300,300,300,300,0
20231012,155300,50143388,300,300,300,300,0
20231012,155200,50143388,300,300,300,300,0
20231012,155100,50143388,300,300,300,300,0
20231012,155000,50143388,300,300,300,300,0
20231012,154900,50143388,300,300,300,300,0
20231012,154800,50143388,300,300,300,300,0
20231012,154700,50143388,300,300,300,300,0
20231012,154600,50143388,300,300,300,300,0
20231012,154500,50143388,300,300,300,300,0
20231012,154400,50143388,300,300,300,300,0
20231012,154300,50143388,300,300,300,300,0
20231012,154200,50143388,300,300,300,300,0
20231012,154100,50143388,300,300,300,300,0
20231012,154000,50143388,300,300,300,300,0
20231012,153900,50143388,300,300,300,300,0
20231012,153800,50143388,300,300,300,300,0
20231012,153700,50143388,300,300,300,300,0
20231012,153600,50143388,300,300,300,300,0
20231012,153500,50143388,300,300,300,300,0
20231012,153400,50143388,300,300,300,300,0
20231012,153300,50143388,300,300,300,300,0
20231012,153200,50143388,300,300,300,300,0
20231012,153100,50143388,300,300,300,300,2326
20231012,153000,50143388,300,300,300,300,2326
20231012,152900,49445588,302,302,302,302,0
20231012,152800,49445588,302,302,302,302,0
20231012,152700,49445588,302,302,302,302,0
20231012,152600,49445588,302,302,302,302,0
20231012,152500,49445588,302,302,302,302,0
20231012,152400,49445588,302,302,302,302,0
20231012,152300,49445588,302,302,302,302,0
20231012,152200,49445588,302,302,302,302,0
20231012,152100,49445588,302,302,302,302,0
20231012,152000,49445588,302,302,302,302,0
20231012,151900,49445588,302,301,302,301,2
20231012,151800,49444985,301,301,301,301,0
20231012,151700,49444985,301,301,301,301,0
20231012,151600,49444985,301,301,301,301,0
20231012,151500,49444985,301,301,301,301,0
20231012,151400,49444985,301,301,301,301,0
20231012,151300,49444985,301,301,301,301,0
20231012,151200,49444985,301,301,301,301,0
20231012,151100,49444985,301,301,301,301,0
20231012,151000,49444985,301,301,301,301,0
20231012,150900,49444985,301,301,301,301,1000
20231012,150800,49143985,301,301,301,301,0
20231012,150700,49143985,301,301,301,301,0
20231012,150600,49143985,301,301,301,301,0
20231012,150500,49143985,301,301,301,301,1000
20231012,150400,48842985,303,303,303,303,0
20231012,150300,48842985,303,303,303,303,1
20231012,150200,48842682,300,300,300,300,0
20231012,150100,48842682,300,301,301,300,286
20231012,150000,48756601,302,302,302,302,8000
20231012,145900,46340601,302,302,302,302,0
20231012,145800,46340601,302,302,303,302,80
20231012,145700,46316434,302,302,302,302,30
20231012,145600,46307374,300,300,300,300,0
20231012,145500,46307374,300,300,300,300,900
20231012,145400,46037374,302,302,302,302,752
20231012,145300,45810270,302,302,302,302,0
20231012,145200,45810270,302,302,302,302,0
20231012,145100,45810270,302,302,302,302,0
20231012,145000,45810270,302,300,302,299,3870
20231012,144900,44649269,300,300,300,300,0
20231012,144800,44649269,300,300,300,300,0
20231012,144700,44649269,300,300,300,300,0
20231012,144600,44649269,300,300,300,300,941
20231012,144500,44366969,299,299,299,299,0
20231012,144400,44366969,299,299,299,299,0
20231012,144300,44366969,299,299,299,299,0
20231012,144200,44366969,299,299,299,299,0
20231012,144100,44366969,299,299,299,299,0
20231012,144000,44366969,299,299,299,299,0
20231012,143900,44366969,299,299,299,299,0
20231012,143800,44366969,299,301,301,299,55000
20231012,143700,27898724,301,301,301,301,0
20231012,143600,27898724,301,301,301,301,0
20231012,143500,27898724,301,301,301,301,1500
20231012,143400,27447224,301,301,301,301,500
20231012,143300,27296724,301,301,301,301,8733
20231012,143200,24668091,301,301,301,301,500
20231012,143100,24517591,301,301,301,301,378
20231012,143000,24403813,301,301,301,301,0
20231012,142900,24403813,301,301,301,301,0
20231012,142800,24403813,301,301,301,301,0
20231012,142700,24403813,301,301,301,301,0
20231012,142600,24403813,301,301,301,301,0
20231012,142500,24403813,301,301,301,301,0
20231012,142400,24403813,301,301,301,301,0
20231012,142300,24403813,301,301,301,301,0
20231012,142200,24403813,301,301,301,301,0
20231012,142100,24403813,301,301,301,301,0
20231012,142000,24403813,301,301,301,301,0
20231012,141900,24403813,301,301,301,301,0
20231012,141800,24403813,301,301,301,301,0
20231012,141700,24403813,301,301,301,301,0
20231012,141600,24403813,301,301,301,301,0
20231012,141500,24403813,301,301,301,301,0
20231012,141400,24403813,301,301,301,301,1
20231012,141300,24403512,301,301,301,301,29
20231012,141200,24394783,301,301,301,301,0
20231012,141100,24394783,301,301,301,301,14
20231012,141000,24390569,301,301,301,301,578
20231012,140900,24216591,301,301,301,301,0
20231012,140800,24216591,301,301,301,301,0
20231012,140700,24216591,301,301,301,301,0
20231012,140600,24216591,301,301,301,301,710
20231012,140500,24002881,301,301,301,301,0
20231012,140400,24002881,301,301,301,301,0
20231012,140300,24002881,301,301,301,301,1290
20231012,140200,23614591,301,301,301,301,0
20231012,140100,23614591,301,301,301,301,1
20231012,140000,23614290,301,301,301,301,0
20231012,135900,23614290,301,301,301,301,0
20231012,135800,23614290,301,301,301,301,40
20231012,135700,23602250,301,301,301,301,0
20231012,135600,23602250,301,301,301,301,500
20231012,135500,23451750,302,302,302,302,0
20231012,135400,23451750,302,302,302,302,0
20231012,135300,23451750,302,302,302,302,7
20231012,135200,23449636,302,302,302,302,0
20231012,135100,23449636,302,302,302,302,0
20231012,135000,23449636,302,302,302,302,0
20231012,134900,23449636,302,302,302,302,0
20231012,134800,23449636,302,302,302,302,2
20231012,134700,23449032,302,302,302,302,0
20231012,134600,23449032,302,302,302,302,2000
20231012,134500,22845032,302,302,302,302,0
20231012,134400,22845032,302,302,302,302,0
20231012,134300,22845032,302,302,302,302,0
20231012,134200,22845032,302,302,302,302,0
20231012,134100,22845032,302,302,302,302,0
20231012,134000,22845032,302,302,302,302,0
20231012,133900,22845032,302,302,302,302,0
20231012,133800,22845032,302,302,302,302,0
20231012,133700,22845032,302,302,302,302,0
20231012,133600,22845032,302,302,302,302,1
20231012,133500,22844730,301,301,301,301,0
20231012,133400,22844730,301,301,301,301,0
20231012,133300,22844730,301,301,301,301,0
20231012,133200,22844730,301,301,301,301,0
20231012,133100,22844730,301,301,301,301,0
20231012,133000,22844730,301,301,301,301,0
20231012,132900,22844730,301,301,301,301,0
20231012,132800,22844730,301,301,301,301,0
20231012,132700,22844730,301,301,301,301,1
20231012,132600,22844429,302,302,302,302,0
20231012,132500,22844429,302,302,302,302,0
20231012,132400,22844429,302,302,302,302,0
20231012,132300,22844429,302,302,302,302,91
20231012,132200,22816947,303,303,303,303,0
20231012,132100,22816947,303,303,303,303,8
20231012,132000,22814523,302,302,302,302,0
20231012,131900,22814523,302,302,302,302,0
20231012,131800,22814523,302,302,302,302,0
20231012,131700,22814523,302,302,302,302,0
20231012,131600,22814523,302,302,302,302,1
20231012,131500,22814221,303,303,303,303,0
20231012,131400,22814221,303,303,303,303,0
20231012,131300,22814221,303,303,303,303,0
20231012,131200,22814221,303,302,303,302,2
20231012,131100,22813616,302,302,302,302,0
20231012,131000,22813616,302,302,302,302,0
20231012,130900,22813616,302,302,302,302,0
20231012,130800,22813616,302,302,302,302,0
20231012,130700,22813616,302,302,302,302,99
20231012,130600,22783718,302,302,302,302,0
20231012,130500,22783718,302,302,302,302,0
20231012,130400,22783718,302,302,302,302,0
20231012,130300,22783718,302,302,302,302,0
20231012,130200,22783718,302,302,302,302,0
20231012,130100,22783718,302,302,302,302,1
20231012,130000,22783416,302,302,302,302,0
20231012,125900,22783416,302,302,302,302,0
20231012,125800,22783416,302,302,302,302,0
20231012,125700,22783416,302,300,302,300,2
20231012,125600,22782814,300,300,300,300,0
20231012,125500,22782814,300,300,300,300,0
20231012,125400,22782814,300,300,300,300,0
20231012,125300,22782814,300,300,300,300,0
20231012,125200,22782814,300,300,300,300,0
20231012,125100,22782814,300,300,300,300,0
20231012,125000,22782814,300,300,300,300,0
20231012,124900,22782814,300,300,300,300,0
20231012,124800,22782814,300,300,300,300,0
20231012,124700,22782814,300,300,300,300,0
20231012,124600,22782814,300,300,300,300,0
20231012,124500,22782814,300,300,300,300,0
20231012,124400,22782814,300,300,300,300,0
20231012,124300,22782814,300,301,301,300,2619
20231012,124200,21997050,301,301,301,301,0
20231012,124100,21997050,301,301,301,301,0
20231012,124000,21997050,301,301,301,301,0
20231012,123900,21997050,301,301,301,301,8
20231012,123800,21994642,301,301,301,301,0
20231012,123700,21994642,301,301,301,301,0
20231012,123600,21994642,301,301,301,301,24
20231012,123500,21987418,301,301,301,301,11
20231012,123400,21984107,301,301,301,301,0
20231012,123300,21984107,301,301,301,301,957
20231012,123200,21696050,302,301,302,301,2
20231012,123100,21695447,301,301,301,301,0
20231012,123000,21695447,301,301,301,301,0
20231012,122900,21695447,301,301,301,301,70
20231012,122800,21674377,302,302,302,302,1000
20231012,122700,21372377,302,302,302,302,0
20231012,122600,21372377,302,302,302,302,0
20231012,122500,21372377,302,302,302,302,0
20231012,122400,21372377,302,302,302,302,2
20231012,122300,21371773,302,302,302,302,0
20231012,122200,21371773,302,302,302,302,0
20231012,122100,21371773,302,302,302,302,0
20231012,122000,21371773,302,302,302,302,0
20231012,121900,21371773,302,302,302,302,0
20231012,121800,21371773,302,302,302,302,0
20231012,121700,21371773,302,302,302,302,0
20231012,121600,21371773,302,302,302,302,0
20231012,121500,21371773,302,302,302,302,0
20231012,121400,21371773,302,302,302,302,0
20231012,121300,21371773,302,302,302,302,0
20231012,121200,21371773,302,302,302,302,0
20231012,121100,21371773,302,302,302,302,0
20231012,121000,21371773,302,302,302,302,0
20231012,120900,21371773,302,302,302,302,0
20231012,120800,21371773,302,302,302,302,0
20231012,120700,21371773,302,302,302,302,0
20231012,120600,21371773,302,302,302,302,0
20231012,120500,21371773,302,302,302,302,0
20231012,120400,21371773,302,302,302,302,0
20231012,120300,21371773,302,302,302,302,0
20231012,120200,21371773,302,302,302,302,0
20231012,120100,21371773,302,302,302,302,0
20231012,120000,21371773,302,302,302,302,0
20231012,115900,21371773,302,302,302,302,0
20231012,115800,21371773,302,302,302,302,0
20231012,115700,21371773,302,302,302,302,0
20231012,115600,21371773,302,302,302,302,0
20231012,115500,21371773,302,302,302,302,0
20231012,115400,21371773,302,302,302,302,0
20231012,115300,21371773,302,302,302,302,0
20231012,115200,21371773,302,302,302,302,1
20231012,115100,21371471,299,299,299,299,0
20231012,115000,21371471,299,299,299,299,0
20231012,114900,21371471,299,299,299,299,0
20231012,114800,21371471,299,299,299,299,0
20231012,114700,21371471,299,300,300,299,7111
20231012,114600,19245281,301,301,301,301,0
20231012,114500,19245281,301,302,302,301,2
20231012,114400,19244678,299,303,303,299,2001
20231012,114300,18646375,300,300,300,300,0
20231012,114200,18646375,300,300,300,300,0
20231012,114100,18646375,300,302,302,300,4614
20231012,114000,17258491,302,302,302,302,0
20231012,113900,17258491,302,302,302,302,0
20231012,113800,17258491,302,302,302,302,0
20231012,113700,17258491,302,302,302,302,0
20231012,113600,17258491,302,302,302,302,0
20231012,113500,17258491,302,302,302,302,0
20231012,113400,17258491,302,302,302,302,1000
20231012,113300,16956491,302,302,302,302,0
20231012,113200,16956491,302,302,302,302,0
20231012,113100,16956491,302,302,302,302,2075
20231012,113000,16329841,303,303,303,303,0
20231012,112900,16329841,303,303,303,303,0
20231012,112800,16329841,303,303,303,303,0
20231012,112700,16329841,303,303,303,303,81
20231012,112600,16305298,302,302,302,302,1000
20231012,112500,16003298,302,302,302,302,494
20231012,112400,15854110,301,302,302,301,2
20231012,112300,15853507,302,302,302,302,0
20231012,112200,15853507,302,302,302,302,0
20231012,112100,15853507,302,302,302,302,5
20231012,112000,15851997,302,302,302,302,0
20231012,111900,15851997,302,302,302,302,500
20231012,111800,15700997,301,301,301,301,0
20231012,111700,15700997,301,301,301,301,0
20231012,111600,15700997,301,301,301,301,0
20231012,111500,15700997,301,301,301,301,100
20231012,111400,15670897,301,301,301,301,0
20231012,111300,15670897,301,301,301,301,0
20231012,111200,15670897,301,301,301,301,0
20231012,111100,15670897,301,301,301,301,1000
20231012,111000,15369897,301,301,301,301,0
20231012,110900,15369897,301,301,301,301,0
20231012,110800,15369897,301,301,301,301,0
20231012,110700,15369897,301,301,301,301,0
20231012,110600,15369897,301,301,301,301,0
20231012,110500,15369897,301,301,301,301,0
20231012,110400,15369897,301,301,301,301,0
20231012,110300,15369897,301,301,301,301,0
20231012,110200,15369897,301,301,301,301,0
20231012,110100,15369897,301,301,301,301,0
20231012,110000,15369897,301,301,301,301,0
20231012,105900,15369897,301,301,301,301,0
20231012,105800,15369897,301,301,301,301,0
20231012,105700,15369897,301,301,301,301,0
20231012,105600,15369897,301,301,301,301,0
20231012,105500,15369897,301,301,301,301,0
20231012,105400,15369897,301,301,301,301,0
20231012,105300,15369897,301,302,302,301,50
20231012,105200,15354846,301,301,301,301,0
20231012,105100,15354846,301,301,301,301,0
20231012,105000,15354846,301,301,301,301,14
20231012,104900,15350632,303,303,303,303,0
20231012,104800,15350632,303,303,303,303,0
20231012,104700,15350632,303,303,303,303,10
20231012,104600,15347602,303,303,303,303,0
20231012,104500,15347602,303,303,303,303,0
20231012,104400,15347602,303,303,303,303,0
20231012,104300,15347602,303,301,303,301,49
20231012,104200,15332849,301,301,301,301,0
20231012,104100,15332849,301,301,301,301,0
20231012,104000,15332849,301,301,301,301,5903
20231012,103900,13556046,301,301,301,301,0
20231012,103800,13556046,301,301,301,301,0
20231012,103700,13556046,301,301,301,301,0
20231012,103600,13556046,301,301,301,301,0
20231012,103500,13556046,301,301,301,301,0
20231012,103400,13556046,301,301,301,301,0
20231012,103300,13556046,301,301,301,301,0
20231012,103200,13556046,301,301,301,301,0
20231012,103100,13556046,301,301,301,301,0
20231012,103000,13556046,301,301,301,301,0
20231012,102900,13556046,301,301,301,301,456
20231012,102800,13418790,304,304,304,304,0
20231012,102700,13418790,304,304,304,304,0
20231012,102600,13418790,304,303,304,303,8
20231012,102500,13416365,302,302,302,302,85
20231012,102400,13390695,302,301,310,299,20795
20231012,102300,7064241,301,301,301,301,0
20231012,102200,7064241,301,301,301,301,0
20231012,102100,7064241,301,301,301,301,0
20231012,102000,7064241,301,301,301,301,10
20231012,101900,7061231,300,300,300,300,0
20231012,101800,7061231,300,300,300,300,761
20231012,101700,6832931,300,300,300,300,3
20231012,101600,6832031,300,300,301,300,22
20231012,101500,6825429,300,300,301,300,97
20231012,101400,6796302,300,300,300,300,10
20231012,101300,6793302,301,300,301,300,1703
20231012,101200,6282229,300,300,300,300,85
20231012,101100,6256729,300,300,300,300,5
20231012,101000,6255229,300,300,300,300,0
20231012,100900,6255229,300,300,300,300,0
20231012,100800,6255229,300,300,300,300,3770
20231012,100700,5124229,300,300,300,300,1225
20231012,100600,4756729,301,301,301,301,0
20231012,100500,4756729,301,301,301,301,0
20231012,100400,4756729,301,301,301,301,0
20231012,100300,4756729,301,301,301,301,1
20231012,100200,4756428,301,301,301,301,0
20231012,100100,4756428,301,300,301,300,34
20231012,100000,4746195,300,300,300,300,0
20231012,095900,4746195,300,300,300,300,46
20231012,095800,4732395,301,301,301,301,0
20231012,095700,4732395,301,301,301,301,0
20231012,095600,4732395,301,300,301,300,128
20231012,095500,4693992,302,302,302,302,0
20231012,095400,4693992,302,302,302,302,1
20231012,095300,4693690,300,300,300,300,0
20231012,095200,4693690,300,301,301,300,500
20231012,095100,4543548,301,301,301,301,0
20231012,095000,4543548,301,301,301,301,7
20231012,094900,4541441,301,301,301,301,36
20231012,094800,4530605,301,301,301,301,0
20231012,094700,4530605,301,301,301,301,0
20231012,094600,4530605,301,301,301,301,11
20231012,094500,4527294,301,301,301,301,1
20231012,094400,4526993,300,300,300,300,0
20231012,094300,4526993,300,300,300,300,1500
20231012,094200,4076993,300,300,300,300,8976
20231012,094100,1384193,300,300,300,300,1000
20231012,094000,1084193,299,299,299,299,0
20231012,093900,1084193,299,299,299,299,0
20231012,093800,1084193,299,299,299,299,1000
20231012,093700,785193,299,299,299,299,0
20231012,093600,785193,299,299,299,299,0
20231012,093500,785193,299,300,300,299,11
20231012,093400,781903,299,299,299,299,70
20231012,093300,760973,300,300,300,300,2
20231012,093200,760373,300,300,300,300,21
20231012,093100,754073,300,300,300,300,2
20231012,093000,753473,300,300,300,300,0
20231012,092900,753473,300,300,300,300,0
20231012,092800,753473,300,300,300,300,0
20231012,092700,753473,300,300,300,300,0
20231012,092600,753473,300,300,300,300,0
20231012,092500,753473,300,300,300,300,1
20231012,092400,753173,300,300,300,300,0
20231012,092300,753173,300,300,300,300,0
20231012,092200,753173,300,300,300,300,0
20231012,092100,753173,300,300,300,300,0
20231012,092000,753173,300,300,300,300,0
20231012,091900,753173,300,300,300,300,0
20231012,091800,753173,300,300,300,300,0
20231012,091700,753173,300,300,300,300,0
20231012,091600,753173,300,300,300,300,0
20231012,091500,753173,300,300,300,300,0
20231012,091400,753173,300,300,300,300,0
20231012,091300,753173,300,300,300,300,1
20231012,091200,752873,300,300,300,300,0
20231012,091100,752873,300,300,300,300,300
20231012,091000,662873,301,301,301,301,0
20231012,090900,662873,301,301,301,301,0
20231012,090800,662873,301,301,301,301,41
20231012,090700,650532,301,301,301,301,0
20231012,090600,650532,301,301,301,301,0
20231012,090500,650532,301,301,301,301,0
20231012,090400,650532,301,301,301,301,59
20231012,090300,632773,301,301,301,301,0
20231012,090200,632773,301,299,301,298,954
20231012,090100,347612,299,299,299,299,40
20231012,090000,335652,299,300,300,299,1122