KissMeData/089230/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194600,159337478,211,211,211,211,4652
20231012,194500,159337478,211,211,211,211,0
20231012,194400,159337478,211,211,211,211,0
20231012,194300,159337478,211,211,211,211,0
20231012,194200,159337478,211,211,211,211,0
20231012,194100,159337478,211,211,211,211,0
20231012,194000,159337478,211,211,211,211,0
20231012,193900,159337478,211,211,211,211,0
20231012,193800,159337478,211,211,211,211,0
20231012,193700,159337478,211,211,211,211,0
20231012,193600,159337478,211,211,211,211,0
20231012,193500,159337478,211,211,211,211,0
20231012,193400,159337478,211,211,211,211,0
20231012,193300,159337478,211,211,211,211,0
20231012,193200,159337478,211,211,211,211,0
20231012,193100,159337478,211,211,211,211,0
20231012,193000,159337478,211,211,211,211,0
20231012,192900,159337478,211,211,211,211,0
20231012,192800,159337478,211,211,211,211,0
20231012,192700,159337478,211,211,211,211,0
20231012,192600,159337478,211,211,211,211,0
20231012,192500,159337478,211,211,211,211,0
20231012,192400,159337478,211,211,211,211,0
20231012,192300,159337478,211,211,211,211,0
20231012,192200,159337478,211,211,211,211,0
20231012,192100,159337478,211,211,211,211,0
20231012,192000,159337478,211,211,211,211,0
20231012,191900,159337478,211,211,211,211,0
20231012,191800,159337478,211,211,211,211,0
20231012,191700,159337478,211,211,211,211,0
20231012,191600,159337478,211,211,211,211,4652
20231012,191500,159337478,211,211,211,211,0
20231012,191400,159337478,211,211,211,211,0
20231012,191300,159337478,211,211,211,211,0
20231012,191200,159337478,211,211,211,211,0
20231012,191100,159337478,211,211,211,211,0
20231012,191000,159337478,211,211,211,211,0
20231012,190900,159337478,211,211,211,211,0
20231012,190800,159337478,211,211,211,211,0
20231012,190700,159337478,211,211,211,211,0
20231012,190600,159337478,211,211,211,211,0
20231012,190500,159337478,211,211,211,211,0
20231012,190400,159337478,211,211,211,211,0
20231012,190300,159337478,211,211,211,211,0
20231012,190200,159337478,211,211,211,211,0
20231012,190100,159337478,211,211,211,211,0
20231012,190000,159337478,211,211,211,211,0
20231012,185900,159337478,211,211,211,211,0
20231012,185800,159337478,211,211,211,211,0
20231012,185700,159337478,211,211,211,211,0
20231012,185600,159337478,211,211,211,211,0
20231012,185500,159337478,211,211,211,211,0
20231012,185400,159337478,211,211,211,211,0
20231012,185300,159337478,211,211,211,211,0
20231012,185200,159337478,211,211,211,211,0
20231012,185100,159337478,211,211,211,211,0
20231012,185000,159337478,211,211,211,211,0
20231012,184900,159337478,211,211,211,211,0
20231012,184800,159337478,211,211,211,211,0
20231012,184700,159337478,211,211,211,211,0
20231012,184600,159337478,211,211,211,211,4652
20231012,184500,159337478,211,211,211,211,0
20231012,184400,159337478,211,211,211,211,0
20231012,184300,159337478,211,211,211,211,0
20231012,184200,159337478,211,211,211,211,0
20231012,184100,159337478,211,211,211,211,0
20231012,184000,159337478,211,211,211,211,0
20231012,183900,159337478,211,211,211,211,0
20231012,183800,159337478,211,211,211,211,0
20231012,183700,159337478,211,211,211,211,0
20231012,183600,159337478,211,211,211,211,0
20231012,183500,159337478,211,211,211,211,0
20231012,183400,159337478,211,211,211,211,0
20231012,183300,159337478,211,211,211,211,0
20231012,183200,159337478,211,211,211,211,0
20231012,183100,159337478,211,211,211,211,0
20231012,183000,159337478,211,211,211,211,0
20231012,182900,159337478,211,211,211,211,0
20231012,182800,159337478,211,211,211,211,0
20231012,182700,159337478,211,211,211,211,0
20231012,182600,159337478,211,211,211,211,0
20231012,182500,159337478,211,211,211,211,0
20231012,182400,159337478,211,211,211,211,0
20231012,182300,159337478,211,211,211,211,0
20231012,182200,159337478,211,211,211,211,0
20231012,182100,159337478,211,211,211,211,0
20231012,182000,159337478,211,211,211,211,0
20231012,181900,159337478,211,211,211,211,0
20231012,181800,159337478,211,211,211,211,0
20231012,181700,159337478,211,211,211,211,0
20231012,181600,159337478,211,211,211,211,4652
20231012,181500,159337478,211,211,211,211,0
20231012,181400,159337478,211,211,211,211,0
20231012,181300,159337478,211,211,211,211,0
20231012,181200,159337478,211,211,211,211,0
20231012,181100,159337478,211,211,211,211,0
20231012,181000,159337478,211,211,211,211,0
20231012,180900,159337478,211,211,211,211,0
20231012,180800,159337478,211,211,211,211,0
20231012,180700,159337478,211,211,211,211,0
20231012,180600,159337478,211,211,211,211,0
20231012,180500,159337478,211,211,211,211,0
20231012,180400,159337478,211,211,211,211,0
20231012,180300,159337478,211,211,211,211,0
20231012,180200,159337478,211,211,211,211,0
20231012,180100,159337478,211,211,211,211,0
20231012,180000,159337478,211,211,211,211,0
20231012,175900,159337478,211,211,211,211,0
20231012,175800,159337478,211,211,211,211,0
20231012,175700,159337478,211,211,211,211,0
20231012,175600,159337478,211,211,211,211,0
20231012,175500,159337478,211,211,211,211,0
20231012,175400,159337478,211,211,211,211,0
20231012,175300,159337478,211,211,211,211,0
20231012,175200,159337478,211,211,211,211,0
20231012,175100,159337478,211,211,211,211,0
20231012,175000,159337478,211,211,211,211,0
20231012,174900,159337478,211,211,211,211,0
20231012,174800,159337478,211,211,211,211,0
20231012,174700,159337478,211,211,211,211,0
20231012,174600,159337478,211,211,211,211,4652
20231012,174500,159337478,211,211,211,211,0
20231012,174400,159337478,211,211,211,211,0
20231012,174300,159337478,211,211,211,211,0
20231012,174200,159337478,211,211,211,211,0
20231012,174100,159337478,211,211,211,211,0
20231012,174000,159337478,211,211,211,211,0
20231012,173900,159337478,211,211,211,211,0
20231012,173800,159337478,211,211,211,211,0
20231012,173700,159337478,211,211,211,211,0
20231012,173600,159337478,211,211,211,211,0
20231012,173500,159337478,211,211,211,211,0
20231012,173400,159337478,211,211,211,211,0
20231012,173300,159337478,211,211,211,211,0
20231012,173200,159337478,211,211,211,211,0
20231012,173100,159337478,211,211,211,211,0
20231012,173000,159337478,211,211,211,211,0
20231012,172900,159337478,211,211,211,211,0
20231012,172800,159337478,211,211,211,211,0
20231012,172700,159337478,211,211,211,211,0
20231012,172600,159337478,211,211,211,211,0
20231012,172500,159337478,211,211,211,211,0
20231012,172400,159337478,211,211,211,211,0
20231012,172300,159337478,211,211,211,211,0
20231012,172200,159337478,211,211,211,211,0
20231012,172100,159337478,211,211,211,211,0
20231012,172000,159337478,211,211,211,211,0
20231012,171900,159337478,211,211,211,211,0
20231012,171800,159337478,211,211,211,211,0
20231012,171700,159337478,211,211,211,211,0
20231012,171600,159337478,211,211,211,211,4652
20231012,171500,159337478,211,211,211,211,0
20231012,171400,159337478,211,211,211,211,0
20231012,171300,159337478,211,211,211,211,0
20231012,171200,159337478,211,211,211,211,0
20231012,171100,159337478,211,211,211,211,0
20231012,171000,159337478,211,211,211,211,0
20231012,170900,159337478,211,211,211,211,0
20231012,170800,159337478,211,211,211,211,0
20231012,170700,159337478,211,211,211,211,0
20231012,170600,159337478,211,211,211,211,0
20231012,170500,159337478,211,211,211,211,0
20231012,170400,159337478,211,211,211,211,0
20231012,170300,159337478,211,211,211,211,0
20231012,170200,159337478,211,211,211,211,0
20231012,170100,159337478,211,211,211,211,0
20231012,170000,159337478,211,211,211,211,0
20231012,165900,159337478,211,211,211,211,0
20231012,165800,159337478,211,211,211,211,0
20231012,165700,159337478,211,211,211,211,0
20231012,165600,159337478,211,211,211,211,0
20231012,165500,159337478,211,211,211,211,0
20231012,165400,159337478,211,211,211,211,0
20231012,165300,159337478,211,211,211,211,0
20231012,165200,159337478,211,211,211,211,0
20231012,165100,159337478,211,211,211,211,0
20231012,165000,159337478,211,211,211,211,0
20231012,164900,159337478,211,211,211,211,0
20231012,164800,159337478,211,211,211,211,0
20231012,164700,159337478,211,211,211,211,0
20231012,164600,159337478,211,211,211,211,4652
20231012,164500,159337478,211,211,211,211,0
20231012,164400,159337478,211,211,211,211,0
20231012,164300,159337478,211,211,211,211,0
20231012,164200,159337478,211,211,211,211,0
20231012,164100,159337478,211,211,211,211,0
20231012,164000,159337478,211,211,211,211,0
20231012,163900,159337478,211,211,211,211,0
20231012,163800,159337478,211,211,211,211,0
20231012,163700,159337478,211,211,211,211,0
20231012,163600,159337478,211,211,211,211,0
20231012,163500,159337478,211,211,211,211,0
20231012,163400,159337478,211,211,211,211,0
20231012,163300,159337478,211,211,211,211,0
20231012,163200,159337478,211,211,211,211,0
20231012,163100,159337478,211,211,211,211,0
20231012,163000,159337478,211,211,211,211,0
20231012,162900,159337478,211,211,211,211,0
20231012,162800,159337478,211,211,211,211,0
20231012,162700,159337478,211,211,211,211,0
20231012,162600,159337478,211,211,211,211,0
20231012,162500,159337478,211,211,211,211,0
20231012,162400,159337478,211,211,211,211,0
20231012,162300,159337478,211,211,211,211,0
20231012,162200,159337478,211,211,211,211,0
20231012,162100,159337478,211,211,211,211,0
20231012,162000,159337478,211,211,211,211,0
20231012,161900,159337478,211,211,211,211,0
20231012,161800,159337478,211,211,211,211,0
20231012,161700,159337478,211,211,211,211,0
20231012,161600,159337478,211,211,211,211,4652
20231012,161500,159337478,211,211,211,211,0
20231012,161400,159337478,211,211,211,211,0
20231012,161300,159337478,211,211,211,211,0
20231012,161200,159337478,211,211,211,211,0
20231012,161100,159337478,211,211,211,211,0
20231012,161000,159337478,211,211,211,211,0
20231012,160900,159337478,211,211,211,211,0
20231012,160800,159337478,211,211,211,211,0
20231012,160700,159337478,211,211,211,211,0
20231012,160600,159337478,211,211,211,211,0
20231012,160500,159337478,211,211,211,211,0
20231012,160400,159337478,211,211,211,211,0
20231012,160300,159337478,211,211,211,211,0
20231012,160200,159337478,211,211,211,211,0
20231012,160100,159337478,211,211,211,211,0
20231012,160000,159337478,211,211,211,211,0
20231012,155900,159337478,211,211,211,211,0
20231012,155800,159337478,211,211,211,211,0
20231012,155700,159337478,211,211,211,211,0
20231012,155600,159337478,211,211,211,211,0
20231012,155500,159337478,211,211,211,211,0
20231012,155400,159337478,211,211,211,211,0
20231012,155300,159337478,211,211,211,211,0
20231012,155200,159337478,211,211,211,211,0
20231012,155100,159337478,211,211,211,211,0
20231012,155000,159337478,211,211,211,211,0
20231012,154900,159337478,211,211,211,211,0
20231012,154800,159337478,211,211,211,211,0
20231012,154700,159337478,211,211,211,211,0
20231012,154600,159337478,211,211,211,211,4652
20231012,154500,159337478,211,211,211,211,0
20231012,154400,159337478,211,211,211,211,0
20231012,154300,159337478,211,211,211,211,0
20231012,154200,159337478,211,211,211,211,0
20231012,154100,159337478,211,211,211,211,0
20231012,154000,159337478,211,211,211,211,0
20231012,153900,159337478,211,211,211,211,0
20231012,153800,159337478,211,211,211,211,0
20231012,153700,159337478,211,211,211,211,0
20231012,153600,159337478,211,211,211,211,0
20231012,153500,159337478,211,211,211,211,0
20231012,153400,159337478,211,211,211,211,0
20231012,153300,159337478,211,211,211,211,0
20231012,153200,159337478,211,211,211,211,0
20231012,153100,159337478,211,211,211,211,0
20231012,153000,159337478,211,211,211,211,4652
20231012,152900,158355906,211,211,211,211,0
20231012,152800,158355906,211,211,211,211,0
20231012,152700,158355906,211,211,211,211,0
20231012,152600,158355906,211,211,211,211,0
20231012,152500,158355906,211,211,211,211,0
20231012,152400,158355906,211,211,211,211,0
20231012,152300,158355906,211,211,211,211,0
20231012,152200,158355906,211,211,211,211,0
20231012,152100,158355906,211,211,211,211,0
20231012,152000,158355906,211,211,211,211,0
20231012,151900,158355906,211,211,211,208,1871
20231012,151800,157963256,211,211,212,211,210
20231012,151700,157918945,211,211,211,211,0
20231012,151600,157918945,211,211,211,209,556
20231012,151500,157801747,211,211,211,211,0
20231012,151400,157801747,211,211,211,210,337
20231012,151300,157730876,211,211,211,211,24
20231012,151200,157725812,212,212,212,212,0
20231012,151100,157725812,212,212,212,212,2
20231012,151000,157725388,212,211,212,211,33140
20231012,150900,150704783,210,210,210,210,5175
20231012,150800,149618033,209,209,209,209,29
20231012,150700,149611972,209,210,210,209,11
20231012,150600,149609672,210,210,210,210,63
20231012,150500,149596442,210,210,210,209,641
20231012,150400,149462419,210,209,211,209,15512
20231012,150300,146220397,211,211,211,211,0
20231012,150200,146220397,211,211,211,211,0
20231012,150100,146220397,211,211,211,211,0
20231012,150000,146220397,211,210,211,210,11782
20231012,145900,143746175,210,210,210,208,31049
20231012,145800,137256932,210,210,210,209,3226
20231012,145700,136582472,210,210,211,210,17232
20231012,145600,132963750,210,210,210,210,1352
20231012,145500,132679830,210,211,211,210,9480
20231012,145400,130684550,211,212,212,211,2165
20231012,145300,130227732,211,212,213,211,20041
20231012,145200,125994035,213,212,213,212,3130
20231012,145100,125330405,212,211,212,211,17000
20231012,145000,121742905,211,211,212,211,2678
20231012,144900,121177538,212,209,212,209,11830
20231012,144800,118702066,209,209,209,209,0
20231012,144700,118702066,209,209,209,209,0
20231012,144600,118702066,209,210,210,206,18008
20231012,144500,114969792,211,208,212,208,83340
20231012,144400,97472080,208,206,208,206,19993
20231012,144300,93343175,207,206,207,206,1490
20231012,144200,93034775,207,207,207,206,10007
20231012,144100,90973326,207,207,207,205,52
20231012,144000,90962660,206,204,206,204,27121
20231012,143900,85387221,204,202,204,202,26332
20231012,143800,80031789,202,202,202,202,1
20231012,143700,80031587,201,201,201,201,0
20231012,143600,80031587,201,202,202,201,6530
20231012,143500,78713886,204,204,204,204,0
20231012,143400,78713886,204,204,204,204,0
20231012,143300,78713886,204,204,204,204,0
20231012,143200,78713886,204,204,204,204,0
20231012,143100,78713886,204,204,204,204,1
20231012,143000,78713682,202,202,202,202,20
20231012,142900,78709642,204,204,204,204,0
20231012,142800,78709642,204,204,204,204,0
20231012,142700,78709642,204,204,204,204,0
20231012,142600,78709642,204,204,204,204,5
20231012,142500,78708622,204,204,204,204,100
20231012,142400,78688222,205,205,205,205,0
20231012,142300,78688222,205,205,205,205,0
20231012,142200,78688222,205,205,205,205,2
20231012,142100,78687812,203,204,204,203,11896
20231012,142000,76272724,205,205,205,205,1693
20231012,141900,75925659,205,204,205,204,4890
20231012,141800,74923258,204,200,204,200,100027
20231012,141700,54762719,200,200,200,200,0
20231012,141600,54762719,200,200,200,200,0
20231012,141500,54762719,200,200,200,200,0
20231012,141400,54762719,200,200,200,200,0
20231012,141300,54762719,200,200,200,200,0
20231012,141200,54762719,200,200,200,200,0
20231012,141100,54762719,200,200,200,200,0
20231012,141000,54762719,200,200,200,200,0
20231012,140900,54762719,200,200,200,200,0
20231012,140800,54762719,200,200,200,200,0
20231012,140700,54762719,200,200,200,200,1
20231012,140600,54762519,199,199,199,199,0
20231012,140500,54762519,199,199,199,199,10
20231012,140400,54760529,199,199,199,199,0
20231012,140300,54760529,199,199,199,199,16
20231012,140200,54757345,199,199,199,199,29
20231012,140100,54751574,200,200,200,200,32
20231012,140000,54745174,200,200,200,200,142
20231012,135900,54716774,200,199,200,199,5
20231012,135800,54715778,199,199,199,199,0
20231012,135700,54715778,199,199,199,199,1
20231012,135600,54715579,199,199,199,199,10
20231012,135500,54713589,200,200,200,200,0
20231012,135400,54713589,200,200,200,200,0
20231012,135300,54713589,200,198,200,198,2
20231012,135200,54713191,200,199,200,199,35
20231012,135100,54706225,199,199,199,199,5615
20231012,135000,53588840,199,199,199,199,55
20231012,134900,53577895,199,199,199,199,0
20231012,134800,53577895,199,199,199,199,105
20231012,134700,53557000,199,199,199,199,14192
20231012,134600,50732792,199,199,199,199,0
20231012,134500,50732792,199,199,199,199,74
20231012,134400,50718066,199,199,199,199,500
20231012,134300,50618566,199,199,199,199,0
20231012,134200,50618566,199,199,199,199,0
20231012,134100,50618566,199,199,199,199,0
20231012,134000,50618566,199,199,199,199,0
20231012,133900,50618566,199,199,199,199,0
20231012,133800,50618566,199,199,199,199,36
20231012,133700,50611402,199,199,199,198,6117
20231012,133600,49400234,198,198,198,198,11066
20231012,133500,47209166,198,198,198,198,17
20231012,133400,47205800,198,198,198,198,1
20231012,133300,47205602,196,199,199,196,50008
20231012,133200,37356829,199,199,199,199,0
20231012,133100,37356829,199,199,199,199,0
20231012,133000,37356829,199,199,199,199,0
20231012,132900,37356829,199,199,199,199,4
20231012,132800,37356033,199,199,199,199,0
20231012,132700,37356033,199,199,199,199,3
20231012,132600,37355436,199,199,199,199,0
20231012,132500,37355436,199,199,199,199,0
20231012,132400,37355436,199,199,199,199,0
20231012,132300,37355436,199,199,199,199,0
20231012,132200,37355436,199,199,199,199,1
20231012,132100,37355237,198,198,198,198,22
20231012,132000,37350881,198,198,198,198,0
20231012,131900,37350881,198,198,198,198,1000
20231012,131800,37152881,199,198,199,198,7168
20231012,131700,35733616,198,198,198,198,3000
20231012,131600,35139616,199,199,199,199,0
20231012,131500,35139616,199,199,199,199,60
20231012,131400,35127676,199,199,199,199,6
20231012,131300,35126482,200,200,200,200,0
20231012,131200,35126482,200,200,200,200,0
20231012,131100,35126482,200,200,200,200,0
20231012,131000,35126482,200,200,200,200,0
20231012,130900,35126482,200,200,200,200,5
20231012,130800,35125482,200,200,200,200,0
20231012,130700,35125482,200,200,200,200,0
20231012,130600,35125482,200,200,200,200,0
20231012,130500,35125482,200,200,200,200,0
20231012,130400,35125482,200,200,200,200,0
20231012,130300,35125482,200,200,200,200,0
20231012,130200,35125482,200,200,200,200,0
20231012,130100,35125482,200,200,200,200,0
20231012,130000,35125482,200,200,200,200,200
20231012,125900,35085482,200,200,200,200,1
20231012,125800,35085282,200,200,200,200,0
20231012,125700,35085282,200,200,200,200,0
20231012,125600,35085282,200,200,200,200,0
20231012,125500,35085282,200,200,200,200,0
20231012,125400,35085282,200,200,200,200,1270
20231012,125300,34831282,200,199,200,199,1655
20231012,125200,34501932,200,200,200,200,0
20231012,125100,34501932,200,200,200,200,0
20231012,125000,34501932,200,200,200,200,0
20231012,124900,34501932,200,200,200,200,500
20231012,124800,34401932,200,200,200,200,50
20231012,124700,34391932,200,200,200,200,45
20231012,124600,34382932,200,200,200,200,483
20231012,124500,34286332,198,198,198,198,0
20231012,124400,34286332,198,200,200,198,23365
20231012,124300,29639861,201,201,201,201,0
20231012,124200,29639861,201,200,201,198,32014
20231012,124100,23278744,200,200,200,200,0
20231012,124000,23278744,200,200,200,200,0
20231012,123900,23278744,200,200,200,200,0
20231012,123800,23278744,200,200,200,200,0
20231012,123700,23278744,200,200,200,200,8000
20231012,123600,21678744,200,200,200,200,0
20231012,123500,21678744,200,200,200,200,0
20231012,123400,21678744,200,200,200,200,0
20231012,123300,21678744,200,200,200,200,0
20231012,123200,21678744,200,200,200,200,0
20231012,123100,21678744,200,200,200,200,0
20231012,123000,21678744,200,200,200,200,0
20231012,122900,21678744,200,200,200,200,0
20231012,122800,21678744,200,200,200,200,0
20231012,122700,21678744,200,200,200,200,1
20231012,122600,21678544,201,201,201,201,0
20231012,122500,21678544,201,201,201,201,0
20231012,122400,21678544,201,201,201,201,50
20231012,122300,21668494,202,202,202,202,0
20231012,122200,21668494,202,202,202,202,0
20231012,122100,21668494,202,202,202,202,0
20231012,122000,21668494,202,202,202,202,0
20231012,121900,21668494,202,202,202,202,0
20231012,121800,21668494,202,202,202,202,0
20231012,121700,21668494,202,202,202,202,0
20231012,121600,21668494,202,202,202,202,0
20231012,121500,21668494,202,202,202,202,0
20231012,121400,21668494,202,202,202,202,0
20231012,121300,21668494,202,202,202,202,0
20231012,121200,21668494,202,202,202,202,0
20231012,121100,21668494,202,202,202,202,0
20231012,121000,21668494,202,202,202,202,0
20231012,120900,21668494,202,202,202,202,0
20231012,120800,21668494,202,201,202,201,981
20231012,120700,21471158,200,201,201,200,792
20231012,120600,21312736,201,201,201,201,0
20231012,120500,21312736,201,201,201,201,0
20231012,120400,21312736,201,201,201,201,0
20231012,120300,21312736,201,201,201,201,0
20231012,120200,21312736,201,201,201,201,0
20231012,120100,21312736,201,201,201,201,0
20231012,120000,21312736,201,201,201,201,0
20231012,115900,21312736,201,201,201,201,1879
20231012,115800,20935057,201,201,201,201,0
20231012,115700,20935057,201,201,201,201,0
20231012,115600,20935057,201,201,201,201,1477
20231012,115500,20638180,201,201,201,201,9
20231012,115400,20636371,200,200,200,200,0
20231012,115300,20636371,200,200,200,200,200
20231012,115200,20596371,201,201,201,201,11
20231012,115100,20594160,200,200,200,200,0
20231012,115000,20594160,200,200,200,200,0
20231012,114900,20594160,200,200,200,200,2480
20231012,114800,20098160,202,202,202,202,0
20231012,114700,20098160,202,202,202,202,0
20231012,114600,20098160,202,202,202,202,770
20231012,114500,19942620,202,201,202,201,44
20231012,114400,19933754,201,201,201,201,1
20231012,114300,19933553,200,201,201,200,2400
20231012,114200,19452550,202,202,202,202,0
20231012,114100,19452550,202,202,202,202,0
20231012,114000,19452550,202,202,202,202,0
20231012,113900,19452550,202,202,202,202,0
20231012,113800,19452550,202,202,202,202,0
20231012,113700,19452550,202,202,202,202,0
20231012,113600,19452550,202,202,202,202,0
20231012,113500,19452550,202,202,202,202,0
20231012,113400,19452550,202,202,202,202,0
20231012,113300,19452550,202,202,202,202,10
20231012,113200,19450530,202,202,202,202,0
20231012,113100,19450530,202,202,202,202,0
20231012,113000,19450530,202,202,202,202,0
20231012,112900,19450530,202,202,202,202,1500
20231012,112800,19147530,202,202,202,202,0
20231012,112700,19147530,202,202,202,202,0
20231012,112600,19147530,202,202,202,202,0
20231012,112500,19147530,202,202,202,202,0
20231012,112400,19147530,202,202,202,202,0
20231012,112300,19147530,202,202,202,202,0
20231012,112200,19147530,202,202,202,202,0
20231012,112100,19147530,202,202,202,202,0
20231012,112000,19147530,202,202,202,202,0
20231012,111900,19147530,202,202,202,202,0
20231012,111800,19147530,202,202,202,202,500
20231012,111700,19046530,200,200,200,200,23
20231012,111600,19041930,202,202,202,202,0
20231012,111500,19041930,202,202,202,202,0
20231012,111400,19041930,202,202,202,202,0
20231012,111300,19041930,202,202,202,202,0
20231012,111200,19041930,202,202,202,202,0
20231012,111100,19041930,202,202,202,202,0
20231012,111000,19041930,202,202,202,202,0
20231012,110900,19041930,202,202,202,202,0
20231012,110800,19041930,202,202,202,202,0
20231012,110700,19041930,202,202,202,202,0
20231012,110600,19041930,202,202,202,202,93
20231012,110500,19023144,202,202,202,202,0
20231012,110400,19023144,202,202,202,202,0
20231012,110300,19023144,202,202,202,201,123
20231012,110200,18998394,202,201,202,201,1196
20231012,110100,18757898,201,201,201,201,300
20231012,110000,18697598,201,201,201,201,0
20231012,105900,18697598,201,201,201,201,6
20231012,105800,18696392,201,201,201,201,0
20231012,105700,18696392,201,201,201,201,0
20231012,105600,18696392,201,201,201,201,0
20231012,105500,18696392,201,201,201,201,10501
20231012,105400,16585691,201,201,201,201,5000
20231012,105300,15580691,201,201,201,201,0
20231012,105200,15580691,201,201,201,201,0
20231012,105100,15580691,201,201,201,201,0
20231012,105000,15580691,201,201,201,201,0
20231012,104900,15580691,201,201,201,201,0
20231012,104800,15580691,201,201,201,201,1
20231012,104700,15580490,202,202,202,202,0
20231012,104600,15580490,202,202,202,202,0
20231012,104500,15580490,202,202,202,202,2
20231012,104400,15580086,202,202,202,202,0
20231012,104300,15580086,202,202,202,202,0
20231012,104200,15580086,202,202,202,202,0
20231012,104100,15580086,202,202,202,202,89
20231012,104000,15562108,202,202,202,202,4
20231012,103900,15561300,202,201,202,201,1257
20231012,103800,15308043,201,201,201,201,1
20231012,103700,15307842,201,201,201,201,88
20231012,103600,15290154,202,202,202,202,0
20231012,103500,15290154,202,202,202,202,0
20231012,103400,15290154,202,202,202,202,0
20231012,103300,15290154,202,202,202,202,0
20231012,103200,15290154,202,202,202,202,1
20231012,103100,15289952,202,202,202,202,15
20231012,103000,15286922,202,202,202,202,4
20231012,102900,15286114,202,202,202,202,0
20231012,102800,15286114,202,201,202,201,3256
20231012,102700,14630558,201,201,201,201,39
20231012,102600,14622719,201,201,201,201,91
20231012,102500,14604428,201,201,201,201,63
20231012,102400,14591765,201,201,201,201,23
20231012,102300,14587142,201,201,201,201,25
20231012,102200,14582117,201,201,201,201,60
20231012,102100,14570057,201,201,201,201,225
20231012,102000,14524832,201,201,201,201,0
20231012,101900,14524832,201,201,201,201,80
20231012,101800,14508752,201,201,201,201,0
20231012,101700,14508752,201,201,201,201,100
20231012,101600,14488652,201,201,201,201,260
20231012,101500,14436392,201,201,201,201,200
20231012,101400,14396192,201,201,201,201,1
20231012,101300,14395991,201,201,201,201,0
20231012,101200,14395991,201,201,201,201,370
20231012,101100,14321621,201,201,201,201,0
20231012,101000,14321621,201,201,201,201,0
20231012,100900,14321621,201,201,201,201,0
20231012,100800,14321621,201,201,201,201,10
20231012,100700,14319611,201,201,201,201,6200
20231012,100600,13073411,202,202,202,202,230
20231012,100500,13026951,202,202,202,202,0
20231012,100400,13026951,202,202,202,202,0
20231012,100300,13026951,202,202,202,202,0
20231012,100200,13026951,202,202,202,202,0
20231012,100100,13026951,202,202,202,202,0
20231012,100000,13026951,202,202,202,202,17
20231012,095900,13023517,201,201,201,201,0
20231012,095800,13023517,201,201,201,201,132
20231012,095700,12996985,202,202,202,202,94
20231012,095600,12977997,201,201,201,201,10
20231012,095500,12975987,202,202,202,202,50
20231012,095400,12965887,202,202,202,202,100
20231012,095300,12945687,202,202,202,202,15
20231012,095200,12942657,202,202,202,202,0
20231012,095100,12942657,202,202,202,202,740
20231012,095000,12793177,202,202,202,202,1
20231012,094900,12792975,202,202,202,202,0
20231012,094800,12792975,202,202,202,202,0
20231012,094700,12792975,202,202,202,202,0
20231012,094600,12792975,202,202,202,202,0
20231012,094500,12792975,202,202,202,202,0
20231012,094400,12792975,202,202,202,202,3615
20231012,094300,12062745,202,202,202,202,2143
20231012,094200,11629859,202,202,202,202,31
20231012,094100,11623597,201,201,201,201,3989
20231012,094000,10821808,200,200,200,200,20
20231012,093900,10817808,201,201,201,201,77
20231012,093800,10802331,201,200,201,200,1958
20231012,093700,10410709,200,200,200,200,0
20231012,093600,10410709,200,200,200,200,0
20231012,093500,10410709,200,200,200,200,0
20231012,093400,10410709,200,200,200,200,3061
20231012,093300,9798509,200,199,200,199,202
20231012,093200,9758303,200,201,201,200,2065
20231012,093100,9345277,201,201,201,201,0
20231012,093000,9345277,201,201,201,201,0
20231012,092900,9345277,201,201,201,201,300
20231012,092800,9284977,201,201,201,201,0
20231012,092700,9284977,201,201,201,201,100
20231012,092600,9264877,201,201,201,201,0
20231012,092500,9264877,201,201,201,201,0
20231012,092400,9264877,201,201,201,201,3
20231012,092300,9264274,201,201,201,201,0
20231012,092200,9264274,201,201,201,201,0
20231012,092100,9264274,201,201,201,201,0
20231012,092000,9264274,201,201,201,201,970
20231012,091900,9069304,201,201,201,201,14000
20231012,091800,6255304,201,201,201,201,50
20231012,091700,6245254,200,200,200,200,145
20231012,091600,6216254,201,201,201,201,0
20231012,091500,6216254,201,201,201,201,250
20231012,091400,6166004,201,201,201,201,30
20231012,091300,6159974,201,201,201,201,0
20231012,091200,6159974,201,201,201,201,0
20231012,091100,6159974,201,201,201,201,2260
20231012,091000,5705714,201,201,201,201,566
20231012,090900,5591948,201,200,201,200,12952
20231012,090800,3001506,200,200,200,200,1
20231012,090700,3001306,199,200,200,199,842
20231012,090600,2833747,200,200,200,200,0
20231012,090500,2833747,200,200,200,199,4562
20231012,090400,1921408,200,200,200,200,2
20231012,090300,1921008,201,201,201,201,28
20231012,090200,1915380,201,201,201,201,3
20231012,090100,1914777,200,201,201,200,5147
20231012,090000,885313,202,202,202,201,4401