KissMeData/016600/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185700,285269714,330,330,330,330,27053
20231006,185600,285269714,330,330,330,330,0
20231006,185500,285269714,330,330,330,330,0
20231006,185400,285269714,330,330,330,330,0
20231006,185300,285269714,330,330,330,330,0
20231006,185200,285269714,330,330,330,330,0
20231006,185100,285269714,330,330,330,330,0
20231006,185000,285269714,330,330,330,330,0
20231006,184900,285269714,330,330,330,330,0
20231006,184800,285269714,330,330,330,330,0
20231006,184700,285269714,330,330,330,330,0
20231006,184600,285269714,330,330,330,330,0
20231006,184500,285269714,330,330,330,330,0
20231006,184400,285269714,330,330,330,330,0
20231006,184300,285269714,330,330,330,330,0
20231006,184200,285269714,330,330,330,330,0
20231006,184100,285269714,330,330,330,330,0
20231006,184000,285269714,330,330,330,330,0
20231006,183900,285269714,330,330,330,330,0
20231006,183800,285269714,330,330,330,330,0
20231006,183700,285269714,330,330,330,330,0
20231006,183600,285269714,330,330,330,330,0
20231006,183500,285269714,330,330,330,330,0
20231006,183400,285269714,330,330,330,330,0
20231006,183300,285269714,330,330,330,330,0
20231006,183200,285269714,330,330,330,330,0
20231006,183100,285269714,330,330,330,330,0
20231006,183000,285269714,330,330,330,330,0
20231006,182900,285269714,330,330,330,330,0
20231006,182800,285269714,330,330,330,330,0
20231006,182700,285269714,330,330,330,330,27053
20231006,182600,285269714,330,330,330,330,0
20231006,182500,285269714,330,330,330,330,0
20231006,182400,285269714,330,330,330,330,0
20231006,182300,285269714,330,330,330,330,0
20231006,182200,285269714,330,330,330,330,0
20231006,182100,285269714,330,330,330,330,0
20231006,182000,285269714,330,330,330,330,0
20231006,181900,285269714,330,330,330,330,0
20231006,181800,285269714,330,330,330,330,0
20231006,181700,285269714,330,330,330,330,0
20231006,181600,285269714,330,330,330,330,0
20231006,181500,285269714,330,330,330,330,0
20231006,181400,285269714,330,330,330,330,0
20231006,181300,285269714,330,330,330,330,0
20231006,181200,285269714,330,330,330,330,0
20231006,181100,285269714,330,330,330,330,0
20231006,181000,285269714,330,330,330,330,0
20231006,180900,285269714,330,330,330,330,0
20231006,180800,285269714,330,330,330,330,0
20231006,180700,285269714,330,330,330,330,0
20231006,180600,285269714,330,330,330,330,0
20231006,180500,285269714,330,330,330,330,0
20231006,180400,285269714,330,330,330,330,0
20231006,180300,285269714,330,330,330,330,0
20231006,180200,285269714,330,330,330,330,0
20231006,180100,285269714,330,330,330,330,0
20231006,180000,285269714,330,330,330,330,0
20231006,175900,285269714,330,330,330,330,0
20231006,175800,285269714,330,330,330,330,0
20231006,175700,285269714,330,330,330,330,27053
20231006,175600,285269714,330,330,330,330,0
20231006,175500,285269714,330,330,330,330,0
20231006,175400,285269714,330,330,330,330,0
20231006,175300,285269714,330,330,330,330,0
20231006,175200,285269714,330,330,330,330,0
20231006,175100,285269714,330,330,330,330,0
20231006,175000,285269714,330,330,330,330,0
20231006,174900,285269714,330,330,330,330,0
20231006,174800,285269714,330,330,330,330,0
20231006,174700,285269714,330,330,330,330,0
20231006,174600,285269714,330,330,330,330,0
20231006,174500,285269714,330,330,330,330,0
20231006,174400,285269714,330,330,330,330,0
20231006,174300,285269714,330,330,330,330,0
20231006,174200,285269714,330,330,330,330,0
20231006,174100,285269714,330,330,330,330,0
20231006,174000,285269714,330,330,330,330,0
20231006,173900,285269714,330,330,330,330,0
20231006,173800,285269714,330,330,330,330,0
20231006,173700,285269714,330,330,330,330,0
20231006,173600,285269714,330,330,330,330,0
20231006,173500,285269714,330,330,330,330,0
20231006,173400,285269714,330,330,330,330,0
20231006,173300,285269714,330,330,330,330,0
20231006,173200,285269714,330,330,330,330,0
20231006,173100,285269714,330,330,330,330,0
20231006,173000,285269714,330,330,330,330,0
20231006,172900,285269714,330,330,330,330,0
20231006,172800,285269714,330,330,330,330,0
20231006,172700,285269714,330,330,330,330,27053
20231006,172600,285269714,330,330,330,330,0
20231006,172500,285269714,330,330,330,330,0
20231006,172400,285269714,330,330,330,330,0
20231006,172300,285269714,330,330,330,330,0
20231006,172200,285269714,330,330,330,330,0
20231006,172100,285269714,330,330,330,330,0
20231006,172000,285269714,330,330,330,330,0
20231006,171900,285269714,330,330,330,330,0
20231006,171800,285269714,330,330,330,330,0
20231006,171700,285269714,330,330,330,330,0
20231006,171600,285269714,330,330,330,330,0
20231006,171500,285269714,330,330,330,330,0
20231006,171400,285269714,330,330,330,330,0
20231006,171300,285269714,330,330,330,330,0
20231006,171200,285269714,330,330,330,330,0
20231006,171100,285269714,330,330,330,330,0
20231006,171000,285269714,330,330,330,330,0
20231006,170900,285269714,330,330,330,330,0
20231006,170800,285269714,330,330,330,330,0
20231006,170700,285269714,330,330,330,330,0
20231006,170600,285269714,330,330,330,330,0
20231006,170500,285269714,330,330,330,330,0
20231006,170400,285269714,330,330,330,330,0
20231006,170300,285269714,330,330,330,330,0
20231006,170200,285269714,330,330,330,330,0
20231006,170100,285269714,330,330,330,330,0
20231006,170000,285269714,330,330,330,330,0
20231006,165900,285269714,330,330,330,330,0
20231006,165800,285269714,330,330,330,330,0
20231006,165700,285269714,330,330,330,330,27053
20231006,165600,285269714,330,330,330,330,0
20231006,165500,285269714,330,330,330,330,0
20231006,165400,285269714,330,330,330,330,0
20231006,165300,285269714,330,330,330,330,0
20231006,165200,285269714,330,330,330,330,0
20231006,165100,285269714,330,330,330,330,0
20231006,165000,285269714,330,330,330,330,0
20231006,164900,285269714,330,330,330,330,0
20231006,164800,285269714,330,330,330,330,0
20231006,164700,285269714,330,330,330,330,0
20231006,164600,285269714,330,330,330,330,0
20231006,164500,285269714,330,330,330,330,0
20231006,164400,285269714,330,330,330,330,0
20231006,164300,285269714,330,330,330,330,0
20231006,164200,285269714,330,330,330,330,0
20231006,164100,285269714,330,330,330,330,0
20231006,164000,285269714,330,330,330,330,0
20231006,163900,285269714,330,330,330,330,0
20231006,163800,285269714,330,330,330,330,0
20231006,163700,285269714,330,330,330,330,0
20231006,163600,285269714,330,330,330,330,0
20231006,163500,285269714,330,330,330,330,0
20231006,163400,285269714,330,330,330,330,0
20231006,163300,285269714,330,330,330,330,0
20231006,163200,285269714,330,330,330,330,0
20231006,163100,285269714,330,330,330,330,0
20231006,163000,285269714,330,330,330,330,0
20231006,162900,285269714,330,330,330,330,0
20231006,162800,285269714,330,330,330,330,0
20231006,162700,285269714,330,330,330,330,27053
20231006,162600,285269714,330,330,330,330,0
20231006,162500,285269714,330,330,330,330,0
20231006,162400,285269714,330,330,330,330,0
20231006,162300,285269714,330,330,330,330,0
20231006,162200,285269714,330,330,330,330,0
20231006,162100,285269714,330,330,330,330,0
20231006,162000,285269714,330,330,330,330,0
20231006,161900,285269714,330,330,330,330,0
20231006,161800,285269714,330,330,330,330,0
20231006,161700,285269714,330,330,330,330,0
20231006,161600,285269714,330,330,330,330,0
20231006,161500,285269714,330,330,330,330,0
20231006,161400,285269714,330,330,330,330,0
20231006,161300,285269714,330,330,330,330,0
20231006,161200,285269714,330,330,330,330,0
20231006,161100,285269714,330,330,330,330,0
20231006,161000,285269714,330,330,330,330,0
20231006,160900,285269714,330,330,330,330,0
20231006,160800,285269714,330,330,330,330,0
20231006,160700,285269714,330,330,330,330,0
20231006,160600,285269714,330,330,330,330,0
20231006,160500,285269714,330,330,330,330,0
20231006,160400,285269714,330,330,330,330,0
20231006,160300,285269714,330,330,330,330,0
20231006,160200,285269714,330,330,330,330,0
20231006,160100,285269714,330,330,330,330,0
20231006,160000,285269714,330,330,330,330,0
20231006,155900,285269714,330,330,330,330,0
20231006,155800,285269714,330,330,330,330,0
20231006,155700,285269714,330,330,330,330,27053
20231006,155600,285269714,330,330,330,330,0
20231006,155500,285269714,330,330,330,330,0
20231006,155400,285269714,330,330,330,330,0
20231006,155300,285269714,330,330,330,330,0
20231006,155200,285269714,330,330,330,330,0
20231006,155100,285269714,330,330,330,330,0
20231006,155000,285269714,330,330,330,330,0
20231006,154900,285269714,330,330,330,330,0
20231006,154800,285269714,330,330,330,330,0
20231006,154700,285269714,330,330,330,330,0
20231006,154600,285269714,330,330,330,330,0
20231006,154500,285269714,330,330,330,330,0
20231006,154400,285269714,330,330,330,330,0
20231006,154300,285269714,330,330,330,330,0
20231006,154200,285269714,330,330,330,330,0
20231006,154100,285269714,330,330,330,330,0
20231006,154000,285269714,330,330,330,330,0
20231006,153900,285269714,330,330,330,330,0
20231006,153800,285269714,330,330,330,330,0
20231006,153700,285269714,330,330,330,330,0
20231006,153600,285269714,330,330,330,330,0
20231006,153500,285269714,330,330,330,330,0
20231006,153400,285269714,330,330,330,330,0
20231006,153300,285269714,330,330,330,330,0
20231006,153200,285269714,330,330,330,330,0
20231006,153100,285269714,330,330,330,330,0
20231006,153000,285269714,330,330,330,330,27053
20231006,152900,276342224,330,330,330,330,0
20231006,152800,276342224,330,330,330,330,0
20231006,152700,276342224,330,330,330,330,0
20231006,152600,276342224,330,330,330,330,0
20231006,152500,276342224,330,330,330,330,0
20231006,152400,276342224,330,330,330,330,0
20231006,152300,276342224,330,330,330,330,0
20231006,152200,276342224,330,330,330,330,0
20231006,152100,276342224,330,330,330,330,0
20231006,152000,276342224,330,330,330,330,0
20231006,151900,276342224,330,329,330,329,157
20231006,151800,276290424,329,330,330,329,9302
20231006,151700,273228565,330,330,330,330,0
20231006,151600,273228565,330,330,331,330,502
20231006,151500,273062904,331,331,331,331,0
20231006,151400,273062904,331,329,331,329,2
20231006,151300,273062244,331,330,331,330,10710
20231006,151200,269527934,331,331,331,331,532
20231006,151100,269351842,331,331,331,331,1000
20231006,151000,269020842,331,331,331,331,2
20231006,150900,269020180,331,330,331,330,2
20231006,150800,269019519,331,331,331,331,44
20231006,150700,269004955,331,331,331,331,0
20231006,150600,269004955,331,331,331,331,1
20231006,150500,269004624,331,331,331,331,0
20231006,150400,269004624,331,331,331,331,0
20231006,150300,269004624,331,331,331,331,0
20231006,150200,269004624,331,331,331,331,0
20231006,150100,269004624,331,331,331,331,3500
20231006,150000,267846124,331,331,331,331,1
20231006,145900,267845793,331,331,331,331,0
20231006,145800,267845793,331,331,331,331,0
20231006,145700,267845793,331,331,331,331,1
20231006,145600,267845462,331,330,331,330,4377
20231006,145500,266400677,330,330,330,330,10000
20231006,145400,263100677,331,331,331,331,219
20231006,145300,263028188,331,331,331,331,5
20231006,145200,263026533,331,330,331,330,2098
20231006,145100,262332192,331,331,331,331,0
20231006,145000,262332192,331,331,331,331,0
20231006,144900,262332192,331,330,331,329,7220
20231006,144800,259949592,330,331,331,330,1006
20231006,144700,259617609,331,331,331,331,0
20231006,144600,259617609,331,331,331,331,0
20231006,144500,259617609,331,331,331,331,0
20231006,144400,259617609,331,331,331,331,0
20231006,144300,259617609,331,331,331,331,0
20231006,144200,259617609,331,331,331,331,0
20231006,144100,259617609,331,331,331,331,1
20231006,144000,259617278,331,331,331,331,0
20231006,143900,259617278,331,331,331,331,750
20231006,143800,259369028,331,331,331,331,3
20231006,143700,259368035,331,331,331,331,1
20231006,143600,259367704,331,331,331,331,0
20231006,143500,259367704,331,330,331,329,716
20231006,143400,259131419,330,330,330,330,1
20231006,143300,259131089,330,330,330,330,773
20231006,143200,258875999,330,330,330,330,3
20231006,143100,258875009,330,330,330,330,0
20231006,143000,258875009,330,330,330,330,153
20231006,142900,258824519,330,330,330,330,1
20231006,142800,258824189,330,330,330,330,1010
20231006,142700,258490889,330,329,330,329,2
20231006,142600,258490230,330,329,330,329,2
20231006,142500,258489571,330,329,330,329,102
20231006,142400,258455912,330,330,330,330,158
20231006,142300,258403772,330,330,330,330,230
20231006,142200,258327872,330,330,330,330,10
20231006,142100,258324572,330,330,330,330,300
20231006,142000,258225572,330,330,330,330,410
20231006,141900,258090272,331,331,331,331,2
20231006,141800,258089610,331,330,331,330,1308
20231006,141700,257657969,330,330,330,330,34
20231006,141600,257646749,330,330,330,330,1199
20231006,141500,257251079,330,330,330,330,1196
20231006,141400,256856399,330,330,330,330,0
20231006,141300,256856399,330,330,330,330,3
20231006,141200,256855409,330,330,330,330,1010
20231006,141100,256522109,330,330,330,330,1
20231006,141000,256521779,330,330,330,330,410
20231006,140900,256386479,330,330,330,330,303
20231006,140800,256286489,330,330,330,330,3
20231006,140700,256285499,330,330,330,330,0
20231006,140600,256285499,330,329,330,329,12
20231006,140500,256281550,330,330,330,330,8
20231006,140400,256278910,330,330,330,330,11
20231006,140300,256275280,330,330,330,330,830
20231006,140200,256001380,330,330,330,330,2
20231006,140100,256000720,330,330,330,330,0
20231006,140000,256000720,330,330,330,330,31
20231006,135900,255990490,330,330,330,330,15
20231006,135800,255985540,329,330,330,329,1271
20231006,135700,255566111,330,330,330,329,17
20231006,135600,255560503,330,330,330,330,1915
20231006,135500,254928553,331,330,331,330,917
20231006,135400,254625938,330,330,330,330,2379
20231006,135300,253840868,330,330,331,329,4169
20231006,135200,252462172,330,330,330,330,1086
20231006,135100,252103792,330,330,330,330,100
20231006,135000,252070792,328,328,328,328,0
20231006,134900,252070792,328,328,328,328,0
20231006,134800,252070792,328,328,328,328,0
20231006,134700,252070792,328,331,331,328,50100
20231006,134600,235592526,331,331,331,331,102
20231006,134500,235558764,330,331,331,330,54
20231006,134400,235540891,331,331,331,331,1
20231006,134300,235540560,331,331,331,331,227
20231006,134200,235465423,331,331,331,331,6446
20231006,134100,233331797,329,333,333,328,220784
20231006,134000,160755515,332,333,333,332,2443
20231006,133900,159942066,333,333,333,333,1231
20231006,133800,159532143,334,334,334,334,1
20231006,133700,159531809,333,333,333,333,0
20231006,133600,159531809,333,333,333,333,0
20231006,133500,159531809,333,333,333,333,0
20231006,133400,159531809,333,333,333,333,0
20231006,133300,159531809,333,333,333,333,0
20231006,133200,159531809,333,333,333,333,0
20231006,133100,159531809,333,333,333,333,15079
20231006,133000,154510502,332,332,332,332,0
20231006,132900,154510502,332,333,333,332,1002
20231006,132800,154176837,333,333,333,333,0
20231006,132700,154176837,333,333,333,333,0
20231006,132600,154176837,333,333,333,333,0
20231006,132500,154176837,333,333,333,333,0
20231006,132400,154176837,333,333,333,333,0
20231006,132300,154176837,333,333,333,333,0
20231006,132200,154176837,333,332,333,332,2784
20231006,132100,153249855,332,333,333,332,140
20231006,132000,153203265,332,332,332,332,0
20231006,131900,153203265,332,331,333,331,5228
20231006,131800,151462355,332,334,334,328,141893
20231006,131700,104638492,334,334,334,334,0
20231006,131600,104638492,334,335,335,334,4412
20231006,131500,103161772,334,334,334,334,0
20231006,131400,103161772,334,334,334,334,0
20231006,131300,103161772,334,334,334,334,0
20231006,131200,103161772,334,334,334,334,500
20231006,131100,102994772,334,334,334,334,0
20231006,131000,102994772,334,334,334,334,121
20231006,130900,102954358,334,334,334,334,226
20231006,130800,102878874,334,334,334,334,0
20231006,130700,102878874,334,334,334,334,0
20231006,130600,102878874,334,334,334,334,10055
20231006,130500,99520504,334,334,334,334,4
20231006,130400,99519168,334,334,334,334,0
20231006,130300,99519168,334,334,334,334,0
20231006,130200,99519168,334,334,334,334,0
20231006,130100,99519168,334,334,334,334,1
20231006,130000,99518834,333,333,333,333,0
20231006,125900,99518834,333,333,333,333,0
20231006,125800,99518834,333,333,333,332,12
20231006,125700,99514839,332,333,333,332,330
20231006,125600,99404950,334,334,334,334,0
20231006,125500,99404950,334,334,334,334,0
20231006,125400,99404950,334,334,334,334,0
20231006,125300,99404950,334,334,334,334,10
20231006,125200,99401610,334,334,334,334,2000
20231006,125100,98733610,334,334,334,334,1
20231006,125000,98733276,333,333,333,333,3
20231006,124900,98732277,332,333,333,332,28
20231006,124800,98722954,334,334,334,334,0
20231006,124700,98722954,334,333,334,332,3001
20231006,124600,97726602,333,334,334,333,361
20231006,124500,97606386,333,333,333,333,0
20231006,124400,97606386,333,333,333,333,7431
20231006,124300,95131863,332,332,332,332,0
20231006,124200,95131863,332,332,332,332,591
20231006,124100,94935651,332,332,332,332,10
20231006,124000,94932331,332,332,332,332,0
20231006,123900,94932331,332,332,332,332,9
20231006,123800,94929343,332,332,332,332,11
20231006,123700,94925691,331,331,331,331,1
20231006,123600,94925360,332,332,332,332,1
20231006,123500,94925028,332,332,332,332,102
20231006,123400,94891164,332,332,332,332,0
20231006,123300,94891164,332,332,332,332,0
20231006,123200,94891164,332,333,333,332,12
20231006,123100,94887178,334,334,334,328,111003
20231006,123000,58238558,335,335,335,335,0
20231006,122900,58238558,335,335,335,335,0
20231006,122800,58238558,335,335,335,335,0
20231006,122700,58238558,335,336,336,335,69
20231006,122600,58215441,335,335,335,335,0
20231006,122500,58215441,335,335,335,335,0
20231006,122400,58215441,335,335,335,335,5
20231006,122300,58213766,336,336,336,336,0
20231006,122200,58213766,336,336,336,336,0
20231006,122100,58213766,336,336,336,336,0
20231006,122000,58213766,336,336,336,336,0
20231006,121900,58213766,336,336,336,336,0
20231006,121800,58213766,336,336,336,336,0
20231006,121700,58213766,336,336,336,336,0
20231006,121600,58213766,336,335,336,335,2177
20231006,121500,57482394,335,335,335,335,104
20231006,121400,57447554,336,335,336,335,45
20231006,121300,57432478,334,335,335,334,3
20231006,121200,57431474,336,336,336,336,0
20231006,121100,57431474,336,336,336,336,0
20231006,121000,57431474,336,334,336,334,15000
20231006,120900,52421472,334,335,335,334,3132
20231006,120800,51375382,336,336,336,336,0
20231006,120700,51375382,336,336,336,336,0
20231006,120600,51375382,336,336,336,336,1
20231006,120500,51375046,335,335,335,335,102
20231006,120400,51340876,336,336,336,336,0
20231006,120300,51340876,336,336,336,336,0
20231006,120200,51340876,336,336,336,336,0
20231006,120100,51340876,336,335,336,335,104
20231006,120000,51306033,335,336,336,335,103
20231006,115900,51271527,335,335,335,335,2
20231006,115800,51270857,335,335,335,335,0
20231006,115700,51270857,335,335,335,335,0
20231006,115600,51270857,335,335,335,335,0
20231006,115500,51270857,335,335,335,335,0
20231006,115400,51270857,335,335,335,335,4
20231006,115300,51269517,336,335,336,335,25
20231006,115200,51261139,336,336,336,336,0
20231006,115100,51261139,336,336,336,336,0
20231006,115000,51261139,336,336,336,336,0
20231006,114900,51261139,336,336,336,336,0
20231006,114800,51261139,336,336,336,336,0
20231006,114700,51261139,336,336,336,336,0
20231006,114600,51261139,336,336,336,336,0
20231006,114500,51261139,336,336,336,336,100
20231006,114400,51227539,336,337,337,336,15
20231006,114300,51222487,336,336,336,336,2000
20231006,114200,50550487,336,336,336,336,3
20231006,114100,50549479,336,336,336,336,0
20231006,114000,50549479,336,336,336,336,0
20231006,113900,50549479,336,336,336,336,0
20231006,113800,50549479,336,336,336,336,1
20231006,113700,50549143,337,337,337,337,0
20231006,113600,50549143,337,337,337,337,0
20231006,113500,50549143,337,337,337,337,1
20231006,113400,50548806,331,336,336,331,25000
20231006,113300,42238235,336,336,336,336,0
20231006,113200,42238235,336,336,336,336,0
20231006,113100,42238235,336,336,336,336,0
20231006,113000,42238235,336,336,336,336,0
20231006,112900,42238235,336,336,336,336,0
20231006,112800,42238235,336,336,336,336,0
20231006,112700,42238235,336,336,336,336,7
20231006,112600,42235883,336,336,336,336,0
20231006,112500,42235883,336,336,336,336,0
20231006,112400,42235883,336,336,336,336,0
20231006,112300,42235883,336,336,336,336,0
20231006,112200,42235883,336,336,336,336,0
20231006,112100,42235883,336,336,336,336,3
20231006,112000,42234875,337,337,337,337,0
20231006,111900,42234875,337,337,337,337,0
20231006,111800,42234875,337,337,337,337,0
20231006,111700,42234875,337,337,337,337,0
20231006,111600,42234875,337,337,337,337,0
20231006,111500,42234875,337,337,337,337,0
20231006,111400,42234875,337,337,337,337,0
20231006,111300,42234875,337,337,337,337,1
20231006,111200,42234538,337,337,337,337,98
20231006,111100,42201512,336,336,336,336,0
20231006,111000,42201512,336,336,336,336,22
20231006,110900,42194120,337,337,337,337,0
20231006,110800,42194120,337,337,337,337,0
20231006,110700,42194120,337,337,337,337,0
20231006,110600,42194120,337,337,337,337,0
20231006,110500,42194120,337,337,337,337,0
20231006,110400,42194120,337,337,337,337,0
20231006,110300,42194120,337,337,337,337,0
20231006,110200,42194120,337,337,337,337,0
20231006,110100,42194120,337,337,337,337,0
20231006,110000,42194120,337,337,337,337,4
20231006,105900,42192772,336,336,336,336,20
20231006,105800,42186052,337,337,337,337,0
20231006,105700,42186052,337,337,337,337,0
20231006,105600,42186052,337,337,337,337,0
20231006,105500,42186052,337,337,337,337,0
20231006,105400,42186052,337,337,337,337,0
20231006,105300,42186052,337,337,337,337,0
20231006,105200,42186052,337,337,337,337,0
20231006,105100,42186052,337,337,337,337,0
20231006,105000,42186052,337,337,337,337,0
20231006,104900,42186052,337,337,337,337,0
20231006,104800,42186052,337,337,337,337,0
20231006,104700,42186052,337,337,337,337,0
20231006,104600,42186052,337,337,337,337,0
20231006,104500,42186052,337,337,337,337,0
20231006,104400,42186052,337,337,337,337,4
20231006,104300,42184704,337,337,337,337,0
20231006,104200,42184704,337,337,337,337,0
20231006,104100,42184704,337,337,337,337,0
20231006,104000,42184704,337,337,337,337,0
20231006,103900,42184704,337,337,337,337,0
20231006,103800,42184704,337,337,337,337,60
20231006,103700,42164484,337,337,337,337,0
20231006,103600,42164484,337,337,337,333,20004
20231006,103500,35494642,338,338,338,338,0
20231006,103400,35494642,338,338,338,338,0
20231006,103300,35494642,338,338,338,338,1
20231006,103200,35494304,337,337,337,337,2
20231006,103100,35493630,337,337,337,337,1
20231006,103000,35493293,338,338,338,338,4
20231006,102900,35491941,337,336,337,336,518
20231006,102800,35317891,337,337,337,336,704
20231006,102700,35080645,337,337,337,337,0
20231006,102600,35080645,337,337,337,337,0
20231006,102500,35080645,337,338,338,337,1773
20231006,102400,34483094,338,338,338,338,0
20231006,102300,34483094,338,338,338,338,69
20231006,102200,34459772,338,338,338,338,0
20231006,102100,34459772,338,338,338,338,0
20231006,102000,34459772,338,338,338,338,2
20231006,101900,34459096,338,338,338,338,0
20231006,101800,34459096,338,338,338,338,0
20231006,101700,34459096,338,338,338,338,0
20231006,101600,34459096,338,337,338,337,501
20231006,101500,34290258,338,338,338,338,0
20231006,101400,34290258,338,338,338,338,0
20231006,101300,34290258,338,338,338,338,0
20231006,101200,34290258,338,338,338,338,1
20231006,101100,34289920,338,338,338,338,21
20231006,101000,34282822,338,338,338,338,0
20231006,100900,34282822,338,338,338,338,2
20231006,100800,34282146,337,337,337,337,0
20231006,100700,34282146,337,337,337,337,1
20231006,100600,34281809,338,338,338,338,0
20231006,100500,34281809,338,338,338,338,0
20231006,100400,34281809,338,338,338,338,4
20231006,100300,34280457,338,338,338,338,3
20231006,100200,34279443,337,337,337,337,0
20231006,100100,34279443,337,337,337,337,371
20231006,100000,34154416,338,338,338,338,3
20231006,095900,34153402,338,338,338,338,303
20231006,095800,34050988,337,338,338,337,6
20231006,095700,34048965,338,338,338,338,2001
20231006,095600,33372627,338,338,338,338,8
20231006,095500,33369923,336,336,336,336,1500
20231006,095400,32865923,337,337,337,337,117
20231006,095300,32826494,337,337,337,337,0
20231006,095200,32826494,337,337,337,337,1894
20231006,095100,32188216,337,337,337,337,2
20231006,095000,32187542,335,335,335,335,1
20231006,094900,32187207,336,336,336,336,356
20231006,094800,32067591,336,334,336,334,5
20231006,094700,32065915,336,336,336,336,0
20231006,094600,32065915,336,336,336,336,0
20231006,094500,32065915,336,336,336,336,1
20231006,094400,32065579,335,334,335,334,2620
20231006,094300,31187881,335,335,335,335,34
20231006,094200,31176491,334,336,336,334,1266
20231006,094100,30752291,336,337,337,336,14
20231006,094000,30747584,337,336,337,336,7
20231006,093900,30745228,336,336,336,336,0
20231006,093800,30745228,336,336,336,336,0
20231006,093700,30745228,336,336,336,336,7470
20231006,093600,28235308,335,336,336,335,1001
20231006,093500,27899972,335,335,335,335,3
20231006,093400,27898967,336,336,336,336,3
20231006,093300,27897959,336,336,336,336,5
20231006,093200,27896279,336,336,336,336,2
20231006,093100,27895607,336,336,336,336,3
20231006,093000,27894599,336,336,336,336,1
20231006,092900,27894263,336,335,336,335,1003
20231006,092800,27557256,336,336,336,336,865
20231006,092700,27266616,334,336,336,334,1027
20231006,092600,26921579,336,336,336,336,401
20231006,092500,26786843,336,335,336,335,1079
20231006,092400,26424378,335,334,335,334,187
20231006,092300,26361739,335,335,335,335,250
20231006,092200,26277989,336,336,336,336,0
20231006,092100,26277989,336,336,336,336,312
20231006,092000,26173157,336,336,336,336,6
20231006,091900,26171141,336,336,336,336,502
20231006,091800,26002469,335,335,335,333,1724
20231006,091700,25424931,334,334,334,334,433
20231006,091600,25280309,334,334,334,334,662
20231006,091500,25059201,334,334,334,334,1
20231006,091400,25058867,334,334,334,334,0
20231006,091300,25058867,334,334,334,334,11
20231006,091200,25055193,334,334,334,334,2
20231006,091100,25054525,334,333,334,333,2102
20231006,091000,24354558,333,333,333,333,50
20231006,090900,24337908,332,332,332,332,15
20231006,090800,24332928,333,333,333,333,0
20231006,090700,24332928,333,333,333,333,50
20231006,090600,24316278,333,333,333,333,51
20231006,090500,24299295,332,334,334,332,2929
20231006,090400,23324097,333,333,333,333,10001
20231006,090300,19993764,334,333,335,333,9616
20231006,090200,16786504,330,330,330,330,1
20231006,090100,16786174,333,333,333,333,0
20231006,090000,16786174,333,328,333,328,51168