KissMeData/038880/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192100,121111622,400,400,400,400,2209
20231030,192000,121111622,400,400,400,400,0
20231030,191900,121111622,400,400,400,400,0
20231030,191800,121111622,400,400,400,400,0
20231030,191700,121111622,400,400,400,400,0
20231030,191600,121111622,400,400,400,400,0
20231030,191500,121111622,400,400,400,400,0
20231030,191400,121111622,400,400,400,400,0
20231030,191300,121111622,400,400,400,400,0
20231030,191200,121111622,400,400,400,400,0
20231030,191100,121111622,400,400,400,400,0
20231030,191000,121111622,400,400,400,400,0
20231030,190900,121111622,400,400,400,400,0
20231030,190800,121111622,400,400,400,400,0
20231030,190700,121111622,400,400,400,400,0
20231030,190600,121111622,400,400,400,400,0
20231030,190500,121111622,400,400,400,400,0
20231030,190400,121111622,400,400,400,400,0
20231030,190300,121111622,400,400,400,400,0
20231030,190200,121111622,400,400,400,400,0
20231030,190100,121111622,400,400,400,400,0
20231030,190000,121111622,400,400,400,400,0
20231030,185900,121111622,400,400,400,400,0
20231030,185800,121111622,400,400,400,400,0
20231030,185700,121111622,400,400,400,400,0
20231030,185600,121111622,400,400,400,400,0
20231030,185500,121111622,400,400,400,400,0
20231030,185400,121111622,400,400,400,400,0
20231030,185300,121111622,400,400,400,400,0
20231030,185200,121111622,400,400,400,400,0
20231030,185100,121111622,400,400,400,400,2209
20231030,185000,121111622,400,400,400,400,0
20231030,184900,121111622,400,400,400,400,0
20231030,184800,121111622,400,400,400,400,0
20231030,184700,121111622,400,400,400,400,0
20231030,184600,121111622,400,400,400,400,0
20231030,184500,121111622,400,400,400,400,0
20231030,184400,121111622,400,400,400,400,0
20231030,184300,121111622,400,400,400,400,0
20231030,184200,121111622,400,400,400,400,0
20231030,184100,121111622,400,400,400,400,0
20231030,184000,121111622,400,400,400,400,0
20231030,183900,121111622,400,400,400,400,0
20231030,183800,121111622,400,400,400,400,0
20231030,183700,121111622,400,400,400,400,0
20231030,183600,121111622,400,400,400,400,0
20231030,183500,121111622,400,400,400,400,0
20231030,183400,121111622,400,400,400,400,0
20231030,183300,121111622,400,400,400,400,0
20231030,183200,121111622,400,400,400,400,0
20231030,183100,121111622,400,400,400,400,0
20231030,183000,121111622,400,400,400,400,0
20231030,182900,121111622,400,400,400,400,0
20231030,182800,121111622,400,400,400,400,0
20231030,182700,121111622,400,400,400,400,0
20231030,182600,121111622,400,400,400,400,0
20231030,182500,121111622,400,400,400,400,0
20231030,182400,121111622,400,400,400,400,0
20231030,182300,121111622,400,400,400,400,0
20231030,182200,121111622,400,400,400,400,0
20231030,182100,121111622,400,400,400,400,2209
20231030,182000,121111622,400,400,400,400,0
20231030,181900,121111622,400,400,400,400,0
20231030,181800,121111622,400,400,400,400,0
20231030,181700,121111622,400,400,400,400,0
20231030,181600,121111622,400,400,400,400,0
20231030,181500,121111622,400,400,400,400,0
20231030,181400,121111622,400,400,400,400,0
20231030,181300,121111622,400,400,400,400,0
20231030,181200,121111622,400,400,400,400,0
20231030,181100,121111622,400,400,400,400,0
20231030,181000,121111622,400,400,400,400,0
20231030,180900,121111622,400,400,400,400,0
20231030,180800,121111622,400,400,400,400,0
20231030,180700,121111622,400,400,400,400,0
20231030,180600,121111622,400,400,400,400,0
20231030,180500,121111622,400,400,400,400,0
20231030,180400,121111622,400,400,400,400,0
20231030,180300,121111622,400,400,400,400,0
20231030,180200,121111622,400,400,400,400,0
20231030,180100,121111622,400,400,400,400,0
20231030,180000,121111622,400,400,400,400,0
20231030,175900,121111622,400,400,400,400,0
20231030,175800,121111622,400,400,400,400,0
20231030,175700,121111622,400,400,400,400,0
20231030,175600,121111622,400,400,400,400,0
20231030,175500,121111622,400,400,400,400,0
20231030,175400,121111622,400,400,400,400,0
20231030,175300,121111622,400,400,400,400,0
20231030,175200,121111622,400,400,400,400,0
20231030,175100,121111622,400,400,400,400,2209
20231030,175000,121111622,400,400,400,400,0
20231030,174900,121111622,400,400,400,400,0
20231030,174800,121111622,400,400,400,400,0
20231030,174700,121111622,400,400,400,400,0
20231030,174600,121111622,400,400,400,400,0
20231030,174500,121111622,400,400,400,400,0
20231030,174400,121111622,400,400,400,400,0
20231030,174300,121111622,400,400,400,400,0
20231030,174200,121111622,400,400,400,400,0
20231030,174100,121111622,400,400,400,400,0
20231030,174000,121111622,400,400,400,400,0
20231030,173900,121111622,400,400,400,400,0
20231030,173800,121111622,400,400,400,400,0
20231030,173700,121111622,400,400,400,400,0
20231030,173600,121111622,400,400,400,400,0
20231030,173500,121111622,400,400,400,400,0
20231030,173400,121111622,400,400,400,400,0
20231030,173300,121111622,400,400,400,400,0
20231030,173200,121111622,400,400,400,400,0
20231030,173100,121111622,400,400,400,400,0
20231030,173000,121111622,400,400,400,400,0
20231030,172900,121111622,400,400,400,400,0
20231030,172800,121111622,400,400,400,400,0
20231030,172700,121111622,400,400,400,400,0
20231030,172600,121111622,400,400,400,400,0
20231030,172500,121111622,400,400,400,400,0
20231030,172400,121111622,400,400,400,400,0
20231030,172300,121111622,400,400,400,400,0
20231030,172200,121111622,400,400,400,400,0
20231030,172100,121111622,400,400,400,400,2209
20231030,172000,121111622,400,400,400,400,0
20231030,171900,121111622,400,400,400,400,0
20231030,171800,121111622,400,400,400,400,0
20231030,171700,121111622,400,400,400,400,0
20231030,171600,121111622,400,400,400,400,0
20231030,171500,121111622,400,400,400,400,0
20231030,171400,121111622,400,400,400,400,0
20231030,171300,121111622,400,400,400,400,0
20231030,171200,121111622,400,400,400,400,0
20231030,171100,121111622,400,400,400,400,0
20231030,171000,121111622,400,400,400,400,0
20231030,170900,121111622,400,400,400,400,0
20231030,170800,121111622,400,400,400,400,0
20231030,170700,121111622,400,400,400,400,0
20231030,170600,121111622,400,400,400,400,0
20231030,170500,121111622,400,400,400,400,0
20231030,170400,121111622,400,400,400,400,0
20231030,170300,121111622,400,400,400,400,0
20231030,170200,121111622,400,400,400,400,0
20231030,170100,121111622,400,400,400,400,0
20231030,170000,121111622,400,400,400,400,0
20231030,165900,121111622,400,400,400,400,0
20231030,165800,121111622,400,400,400,400,0
20231030,165700,121111622,400,400,400,400,0
20231030,165600,121111622,400,400,400,400,0
20231030,165500,121111622,400,400,400,400,0
20231030,165400,121111622,400,400,400,400,0
20231030,165300,121111622,400,400,400,400,0
20231030,165200,121111622,400,400,400,400,0
20231030,165100,121111622,400,400,400,400,2209
20231030,165000,121111622,400,400,400,400,0
20231030,164900,121111622,400,400,400,400,0
20231030,164800,121111622,400,400,400,400,0
20231030,164700,121111622,400,400,400,400,0
20231030,164600,121111622,400,400,400,400,0
20231030,164500,121111622,400,400,400,400,0
20231030,164400,121111622,400,400,400,400,0
20231030,164300,121111622,400,400,400,400,0
20231030,164200,121111622,400,400,400,400,0
20231030,164100,121111622,400,400,400,400,0
20231030,164000,121111622,400,400,400,400,0
20231030,163900,121111622,400,400,400,400,0
20231030,163800,121111622,400,400,400,400,0
20231030,163700,121111622,400,400,400,400,0
20231030,163600,121111622,400,400,400,400,0
20231030,163500,121111622,400,400,400,400,0
20231030,163400,121111622,400,400,400,400,0
20231030,163300,121111622,400,400,400,400,0
20231030,163200,121111622,400,400,400,400,0
20231030,163100,121111622,400,400,400,400,0
20231030,163000,121111622,400,400,400,400,0
20231030,162900,121111622,400,400,400,400,0
20231030,162800,121111622,400,400,400,400,0
20231030,162700,121111622,400,400,400,400,0
20231030,162600,121111622,400,400,400,400,0
20231030,162500,121111622,400,400,400,400,0
20231030,162400,121111622,400,400,400,400,0
20231030,162300,121111622,400,400,400,400,0
20231030,162200,121111622,400,400,400,400,0
20231030,162100,121111622,400,400,400,400,2209
20231030,162000,121111622,400,400,400,400,0
20231030,161900,121111622,400,400,400,400,0
20231030,161800,121111622,400,400,400,400,0
20231030,161700,121111622,400,400,400,400,0
20231030,161600,121111622,400,400,400,400,0
20231030,161500,121111622,400,400,400,400,0
20231030,161400,121111622,400,400,400,400,0
20231030,161300,121111622,400,400,400,400,0
20231030,161200,121111622,400,400,400,400,0
20231030,161100,121111622,400,400,400,400,0
20231030,161000,121111622,400,400,400,400,0
20231030,160900,121111622,400,400,400,400,0
20231030,160800,121111622,400,400,400,400,0
20231030,160700,121111622,400,400,400,400,0
20231030,160600,121111622,400,400,400,400,0
20231030,160500,121111622,400,400,400,400,0
20231030,160400,121111622,400,400,400,400,0
20231030,160300,121111622,400,400,400,400,0
20231030,160200,121111622,400,400,400,400,0
20231030,160100,121111622,400,400,400,400,0
20231030,160000,121111622,400,400,400,400,0
20231030,155900,121111622,400,400,400,400,0
20231030,155800,121111622,400,400,400,400,0
20231030,155700,121111622,400,400,400,400,0
20231030,155600,121111622,400,400,400,400,0
20231030,155500,121111622,400,400,400,400,0
20231030,155400,121111622,400,400,400,400,0
20231030,155300,121111622,400,400,400,400,0
20231030,155200,121111622,400,400,400,400,0
20231030,155100,121111622,400,400,400,400,2209
20231030,155000,121111622,400,400,400,400,0
20231030,154900,121111622,400,400,400,400,0
20231030,154800,121111622,400,400,400,400,0
20231030,154700,121111622,400,400,400,400,0
20231030,154600,121111622,400,400,400,400,0
20231030,154500,121111622,400,400,400,400,0
20231030,154400,121111622,400,400,400,400,0
20231030,154300,121111622,400,400,400,400,0
20231030,154200,121111622,400,400,400,400,0
20231030,154100,121111622,400,400,400,400,0
20231030,154000,121111622,400,400,400,400,0
20231030,153900,121111622,400,400,400,400,0
20231030,153800,121111622,400,400,400,400,0
20231030,153700,121111622,400,400,400,400,0
20231030,153600,121111622,400,400,400,400,0
20231030,153500,121111622,400,400,400,400,0
20231030,153400,121111622,400,400,400,400,0
20231030,153300,121111622,400,400,400,400,0
20231030,153200,121111622,400,400,400,400,0
20231030,153100,121111622,400,400,400,400,0
20231030,153000,121111622,400,400,400,400,2209
20231030,152900,120228022,400,400,400,400,0
20231030,152800,120228022,400,400,400,400,0
20231030,152700,120228022,400,400,400,400,0
20231030,152600,120228022,400,400,400,400,0
20231030,152500,120228022,400,400,400,400,0
20231030,152400,120228022,400,400,400,400,0
20231030,152300,120228022,400,400,400,400,0
20231030,152200,120228022,400,400,400,400,0
20231030,152100,120228022,400,400,400,400,0
20231030,152000,120228022,400,400,400,400,0
20231030,151900,120228022,400,400,400,400,10
20231030,151800,120224022,400,399,400,399,5
20231030,151700,120222025,400,400,400,399,9
20231030,151600,120218428,400,400,400,400,0
20231030,151500,120218428,400,400,400,400,1
20231030,151400,120218028,400,400,400,400,99
20231030,151300,120178428,400,400,400,400,1776
20231030,151200,119468028,399,399,399,399,544
20231030,151100,119250972,399,399,399,399,910
20231030,151000,118887882,398,398,398,398,81
20231030,150900,118855644,398,398,398,398,0
20231030,150800,118855644,398,398,398,398,401
20231030,150700,118696046,399,399,399,399,99
20231030,150600,118656545,399,399,399,399,0
20231030,150500,118656545,399,399,399,399,0
20231030,150400,118656545,399,399,399,399,0
20231030,150300,118656545,399,399,399,399,5
20231030,150200,118654550,398,398,398,398,0
20231030,150100,118654550,398,398,398,398,3100
20231030,150000,117420750,399,398,399,398,402
20231030,145900,117260753,399,399,399,399,0
20231030,145800,117260753,399,399,399,399,0
20231030,145700,117260753,399,399,399,399,11
20231030,145600,117256364,399,399,399,399,0
20231030,145500,117256364,399,399,399,399,928
20231030,145400,116886092,400,400,400,400,0
20231030,145300,116886092,400,400,400,400,0
20231030,145200,116886092,400,400,400,400,10
20231030,145100,116882092,399,399,399,399,124
20231030,145000,116832616,399,399,399,399,1
20231030,144900,116832217,399,399,399,399,2020
20231030,144800,116026237,399,399,399,399,6
20231030,144700,116023843,399,399,399,399,363
20231030,144600,115879006,398,398,398,398,45
20231030,144500,115861096,400,400,400,400,0
20231030,144400,115861096,400,400,400,400,10
20231030,144300,115857096,399,398,399,398,12986
20231030,144200,110688168,398,398,398,398,0
20231030,144100,110688168,398,398,398,398,0
20231030,144000,110688168,398,398,398,398,1
20231030,143900,110687770,399,399,399,399,30
20231030,143800,110675800,399,399,399,399,1
20231030,143700,110675401,399,399,399,399,1021
20231030,143600,110268022,400,400,400,400,27
20231030,143500,110257222,400,400,400,400,0
20231030,143400,110257222,400,400,400,400,59
20231030,143300,110233622,400,400,400,400,33
20231030,143200,110220422,400,400,400,400,0
20231030,143100,110220422,400,400,400,400,22
20231030,143000,110211622,400,400,400,400,10
20231030,142900,110207622,399,399,399,399,0
20231030,142800,110207622,399,399,399,399,0
20231030,142700,110207622,399,399,399,399,0
20231030,142600,110207622,399,399,399,399,1464
20231030,142500,109623486,399,399,399,399,134
20231030,142400,109570020,400,400,400,400,0
20231030,142300,109570020,400,400,400,400,10
20231030,142200,109566020,398,398,398,398,0
20231030,142100,109566020,398,398,398,398,0
20231030,142000,109566020,398,398,398,398,0
20231030,141900,109566020,398,398,398,398,3452
20231030,141800,108192124,398,398,398,398,4189
20231030,141700,106524902,400,400,400,400,0
20231030,141600,106524902,400,400,400,400,0
20231030,141500,106524902,400,400,400,400,42
20231030,141400,106508102,400,400,400,400,0
20231030,141300,106508102,400,400,400,400,0
20231030,141200,106508102,400,399,400,398,1526
20231030,141100,105900502,398,398,398,398,0
20231030,141000,105900502,398,399,399,398,1880
20231030,140900,105150565,400,400,400,400,300
20231030,140800,105030565,400,400,400,400,200
20231030,140700,104950565,400,400,400,400,0
20231030,140600,104950565,400,400,400,400,1450
20231030,140500,104370565,399,399,399,399,1705
20231030,140400,103690270,399,399,399,399,0
20231030,140300,103690270,399,399,399,399,0
20231030,140200,103690270,399,399,399,399,0
20231030,140100,103690270,399,399,399,399,2502
20231030,140000,102691972,401,401,401,401,0
20231030,135900,102691972,401,401,401,401,0
20231030,135800,102691972,401,401,401,401,1
20231030,135700,102691571,401,401,401,401,0
20231030,135600,102691571,401,401,401,401,0
20231030,135500,102691571,401,401,401,401,0
20231030,135400,102691571,401,399,401,399,2610
20231030,135300,101650161,399,399,399,399,0
20231030,135200,101650161,399,399,399,399,10057
20231030,135100,97637418,400,400,400,400,0
20231030,135000,97637418,400,400,400,400,0
20231030,134900,97637418,400,400,400,400,0
20231030,134800,97637418,400,400,400,400,7994
20231030,134700,94439818,400,400,400,400,0
20231030,134600,94439818,400,400,400,400,0
20231030,134500,94439818,400,400,400,400,3190
20231030,134400,93163818,401,401,401,401,1
20231030,134300,93163417,400,400,400,400,0
20231030,134200,93163417,400,401,401,400,640
20231030,134100,92907213,401,401,401,401,196
20231030,134000,92828617,401,401,401,401,104
20231030,133900,92786913,402,402,402,402,0
20231030,133800,92786913,402,402,402,402,0
20231030,133700,92786913,402,400,402,400,1211
20231030,133600,92300513,400,400,400,400,1003
20231030,133500,91899313,400,402,402,400,3533
20231030,133400,90486107,400,400,400,400,5734
20231030,133300,88192507,401,400,401,400,11
20231030,133200,88188097,401,401,401,401,77
20231030,133100,88157220,401,401,401,401,413
20231030,133000,87991607,401,401,401,401,149
20231030,132900,87931858,401,401,401,401,0
20231030,132800,87931858,401,401,401,401,2
20231030,132700,87931056,401,401,401,401,393
20231030,132600,87773463,402,402,402,402,0
20231030,132500,87773463,402,402,402,402,0
20231030,132400,87773463,402,401,402,401,52
20231030,132300,87752610,402,402,402,402,0
20231030,132200,87752610,402,402,402,402,22
20231030,132100,87743766,402,402,402,402,14
20231030,132000,87738138,402,402,402,402,528
20231030,131900,87525882,402,402,402,402,1
20231030,131800,87525480,401,401,401,401,0
20231030,131700,87525480,401,402,402,401,5
20231030,131600,87523474,402,403,403,402,246
20231030,131500,87424581,403,403,403,403,0
20231030,131400,87424581,403,403,403,403,5
20231030,131300,87422566,403,403,403,403,0
20231030,131200,87422566,403,403,403,403,15
20231030,131100,87416521,403,403,403,403,0
20231030,131000,87416521,403,402,403,402,1841
20231030,130900,86676438,402,402,402,402,0
20231030,130800,86676438,402,402,402,402,0
20231030,130700,86676438,402,402,402,402,1
20231030,130600,86676036,404,404,404,404,0
20231030,130500,86676036,404,403,404,403,53
20231030,130400,86654627,404,404,404,404,400
20231030,130300,86493027,404,404,404,404,3
20231030,130200,86491815,404,404,404,404,1733
20231030,130100,85791683,404,404,404,404,95
20231030,130000,85753303,403,403,403,403,2
20231030,125900,85752497,404,404,404,404,3590
20231030,125800,84302137,404,403,404,403,2138
20231030,125700,83440319,403,403,403,403,100
20231030,125600,83400019,403,402,403,402,3452
20231030,125500,82012314,402,402,402,402,300
20231030,125400,81891714,402,402,402,402,2
20231030,125300,81890910,400,400,400,400,0
20231030,125200,81890910,400,400,400,400,4
20231030,125100,81889310,403,400,403,400,403
20231030,125000,81728107,401,401,401,401,1000
20231030,124900,81327107,401,403,403,401,3
20231030,124800,81325902,403,403,403,403,1
20231030,124700,81325499,403,403,403,403,2
20231030,124600,81324693,403,403,403,403,4
20231030,124500,81323081,403,403,403,403,3
20231030,124400,81321872,400,400,400,400,401
20231030,124300,81161472,400,400,400,400,1
20231030,124200,81161072,400,400,400,400,0
20231030,124100,81161072,400,402,404,400,7052
20231030,124000,78323030,402,402,402,402,8
20231030,123900,78319814,402,402,402,402,1
20231030,123800,78319412,401,401,401,401,0
20231030,123700,78319412,401,402,402,401,2465
20231030,123600,77328485,402,402,402,402,0
20231030,123500,77328485,402,402,402,402,1
20231030,123400,77328083,401,401,401,401,0
20231030,123300,77328083,401,401,401,401,3
20231030,123200,77326880,402,402,402,402,0
20231030,123100,77326880,402,402,402,402,1
20231030,123000,77326478,402,402,402,402,3
20231030,122900,77325272,400,400,400,400,200
20231030,122800,77245272,400,402,402,399,1019
20231030,122700,76838154,402,401,402,399,1171
20231030,122600,76370068,402,402,402,402,1
20231030,122500,76369666,400,401,401,400,2882
20231030,122400,75213995,400,400,400,400,1100
20231030,122300,74773995,400,400,400,400,20
20231030,122200,74765995,400,400,400,400,20
20231030,122100,74757995,400,400,400,400,0
20231030,122000,74757995,400,401,401,400,27
20231030,121900,74747169,400,401,401,400,2
20231030,121800,74746368,400,400,400,400,0
20231030,121700,74746368,400,400,400,400,350
20231030,121600,74606368,401,401,401,401,102
20231030,121500,74565466,401,401,401,401,0
20231030,121400,74565466,401,401,401,401,0
20231030,121300,74565466,401,400,401,400,30
20231030,121200,74553437,400,400,400,400,0
20231030,121100,74553437,400,400,400,400,829
20231030,121000,74221837,401,401,401,401,0
20231030,120900,74221837,401,401,401,401,0
20231030,120800,74221837,401,401,401,401,1
20231030,120700,74221436,400,400,400,400,1765
20231030,120600,73515436,399,399,399,399,300
20231030,120500,73395736,400,400,400,400,1436
20231030,120400,72821336,400,400,400,400,0
20231030,120300,72821336,400,400,400,400,0
20231030,120200,72821336,400,400,400,400,0
20231030,120100,72821336,400,400,400,400,0
20231030,120000,72821336,400,400,400,400,149
20231030,115900,72761736,400,400,400,400,461
20231030,115800,72577336,400,399,400,399,5731
20231030,115700,70290665,399,399,399,399,406
20231030,115600,70128671,401,401,401,401,0
20231030,115500,70128671,401,401,401,401,0
20231030,115400,70128671,401,401,401,401,1
20231030,115300,70128270,400,400,400,400,6060
20231030,115200,67704270,400,400,400,400,582
20231030,115100,67471470,400,400,400,400,20
20231030,115000,67463470,400,400,400,400,0
20231030,114900,67463470,400,400,400,400,100
20231030,114800,67423470,402,402,402,402,1
20231030,114700,67423068,402,402,402,402,0
20231030,114600,67423068,402,402,402,402,0
20231030,114500,67423068,402,399,402,399,8085
20231030,114400,64196714,400,400,400,400,1850
20231030,114300,63456714,401,401,401,401,1
20231030,114200,63456313,401,401,401,401,550
20231030,114100,63235763,402,402,402,402,54
20231030,114000,63214055,402,402,402,402,10
20231030,113900,63210035,402,402,402,400,808
20231030,113800,62885819,402,401,402,401,11
20231030,113700,62881402,401,401,401,401,0
20231030,113600,62881402,401,401,401,401,0
20231030,113500,62881402,401,402,402,401,556
20231030,113400,62658445,402,402,402,402,2
20231030,113300,62657641,401,401,401,401,1604
20231030,113200,62014437,401,401,401,399,6
20231030,113100,62012033,400,400,400,400,1275
20231030,113000,61502033,400,400,400,400,500
20231030,112900,61302033,400,400,400,400,0
20231030,112800,61302033,400,400,400,400,0
20231030,112700,61302033,400,400,400,400,0
20231030,112600,61302033,400,400,400,400,0
20231030,112500,61302033,400,400,400,400,1
20231030,112400,61301633,400,400,400,400,700
20231030,112300,61021633,400,400,400,400,50
20231030,112200,61001633,400,401,401,400,32
20231030,112100,60988802,400,399,400,399,2
20231030,112000,60988003,400,400,400,400,0
20231030,111900,60988003,400,400,400,400,26
20231030,111800,60977603,400,400,400,400,58
20231030,111700,60954403,400,400,400,400,125
20231030,111600,60904403,401,400,401,400,452
20231030,111500,60723152,400,400,400,400,252
20231030,111400,60622352,400,401,401,400,12
20231030,111300,60617548,401,401,401,401,0
20231030,111200,60617548,401,401,401,401,1
20231030,111100,60617147,401,401,401,401,0
20231030,111000,60617147,401,401,401,401,0
20231030,110900,60617147,401,401,401,401,20
20231030,110800,60609127,401,401,401,401,1
20231030,110700,60608726,400,400,400,400,0
20231030,110600,60608726,400,401,401,400,5001
20231030,110500,58608325,401,400,401,400,2709
20231030,110400,57522017,401,401,401,401,26
20231030,110300,57511591,401,401,401,401,1072
20231030,110200,57081719,400,400,400,400,0
20231030,110100,57081719,400,400,400,400,4330
20231030,110000,55349719,400,400,400,400,1
20231030,105900,55349319,399,400,400,399,6423
20231030,105800,52782535,401,401,401,401,2258
20231030,105700,51877077,401,401,401,401,3842
20231030,105600,50336435,401,401,401,401,200
20231030,105500,50256235,401,401,401,401,1000
20231030,105400,49855235,401,401,401,401,469
20231030,105300,49667166,400,400,401,400,201
20231030,105200,49586765,401,401,401,401,2
20231030,105100,49585963,401,401,401,401,2
20231030,105000,49585161,400,400,400,400,0
20231030,104900,49585161,400,400,400,400,5593
20231030,104800,47347961,399,400,400,399,399
20231030,104700,47188759,400,399,400,399,1081
20231030,104600,46757438,397,397,397,397,0
20231030,104500,46757438,397,397,397,397,0
20231030,104400,46757438,397,397,397,397,0
20231030,104300,46757438,397,397,397,397,1
20231030,104200,46757041,397,399,399,397,511
20231030,104100,46554172,398,398,398,398,891
20231030,104000,46199554,397,397,397,397,1414
20231030,103900,45638196,396,396,396,396,102
20231030,103800,45597804,396,396,396,396,0
20231030,103700,45597804,396,396,396,396,0
20231030,103600,45597804,396,396,396,396,820
20231030,103500,45273084,396,396,396,396,1
20231030,103400,45272688,396,396,396,396,0
20231030,103300,45272688,396,396,396,396,28
20231030,103200,45261600,396,396,396,396,10
20231030,103100,45257640,396,393,396,393,452
20231030,103000,45079884,395,396,396,393,11177
20231030,102900,40674602,395,395,395,395,6724
20231030,102800,38018622,395,395,395,395,8222
20231030,102700,34770932,396,396,397,396,401
20231030,102600,34612042,395,395,397,395,509
20231030,102500,34410883,397,397,397,397,1
20231030,102400,34410486,395,397,397,395,463
20231030,102300,34227309,396,396,396,396,0
20231030,102200,34227309,396,396,396,396,0
20231030,102100,34227309,396,396,396,396,300
20231030,102000,34108509,396,396,396,396,0
20231030,101900,34108509,396,397,397,396,4
20231030,101800,34106924,397,397,397,397,0
20231030,101700,34106924,397,397,397,397,163
20231030,101600,34042213,397,397,397,397,1
20231030,101500,34041816,396,396,396,396,579
20231030,101400,33812532,396,396,396,396,0
20231030,101300,33812532,396,396,396,396,428
20231030,101200,33643044,396,396,396,396,1
20231030,101100,33642648,396,396,396,396,0
20231030,101000,33642648,396,396,396,396,0
20231030,100900,33642648,396,396,396,396,7
20231030,100800,33639876,396,397,397,396,659
20231030,100700,33378911,397,397,397,397,10
20231030,100600,33374941,396,396,396,396,565
20231030,100500,33151201,395,395,395,395,1861
20231030,100400,32416106,395,395,395,395,3181
20231030,100300,31159611,396,396,396,396,0
20231030,100200,31159611,396,396,396,396,1
20231030,100100,31159215,396,396,396,396,469
20231030,100000,30973491,397,396,397,396,57
20231030,095900,30950916,396,397,397,396,90
20231030,095800,30915187,398,396,398,396,2
20231030,095700,30914393,397,398,398,397,12
20231030,095600,30909618,396,396,397,396,3629
20231030,095500,29472533,396,396,396,396,0
20231030,095400,29472533,396,396,396,396,0
20231030,095300,29472533,396,396,396,396,1165
20231030,095200,29011193,396,397,397,396,666
20231030,095100,28747096,397,397,397,397,662
20231030,095000,28484282,397,397,397,397,0
20231030,094900,28484282,397,396,397,395,983
20231030,094800,28095855,396,396,396,396,13
20231030,094700,28090707,396,397,397,396,2673
20231030,094600,27032198,397,397,397,397,111
20231030,094500,26988131,397,397,397,397,0
20231030,094400,26988131,397,397,397,397,1000
20231030,094300,26591131,397,397,397,397,71
20231030,094200,26562944,397,398,402,397,123
20231030,094100,26513737,398,397,398,397,6
20231030,094000,26511350,397,398,398,397,10
20231030,093900,26507375,399,399,399,399,109
20231030,093800,26463884,400,398,400,398,174
20231030,093700,26394613,399,400,402,399,13325
20231030,093600,21076688,400,400,400,399,867
20231030,093500,20730092,400,399,400,399,1833
20231030,093400,19998696,399,399,399,399,2838
20231030,093300,18866334,398,398,399,398,10229
20231030,093200,14791625,398,398,398,398,3
20231030,093100,14790431,398,398,398,398,1170
20231030,093000,14324771,397,398,398,397,191
20231030,092900,14248843,398,396,398,396,889
20231030,092800,13895858,396,396,396,396,576
20231030,092700,13667762,397,397,397,397,0
20231030,092600,13667762,397,397,397,397,0
20231030,092500,13667762,397,397,397,397,30
20231030,092400,13655852,397,397,397,397,305
20231030,092300,13534767,398,398,398,397,19
20231030,092200,13527207,398,398,398,398,11
20231030,092100,13522829,398,397,398,397,334
20231030,092000,13390229,395,395,395,395,202
20231030,091900,13310439,395,396,396,395,5085
20231030,091800,11296780,396,395,396,395,13
20231030,091700,11291644,395,396,396,395,407
20231030,091600,11130838,396,396,396,396,36
20231030,091500,11116582,395,395,395,395,1
20231030,091400,11116187,395,395,395,395,1315
20231030,091300,10596762,395,395,395,395,3340
20231030,091200,9277462,395,396,396,395,3
20231030,091100,9276276,396,395,396,394,3146
20231030,091000,8036405,396,396,397,395,1216
20231030,090900,7555431,396,395,396,395,389
20231030,090800,7401775,395,397,397,395,397
20231030,090700,7244280,397,397,397,397,200
20231030,090600,7164880,397,396,397,396,133
20231030,090500,7112082,396,397,397,396,712
20231030,090400,6830120,397,397,397,397,28
20231030,090300,6819004,397,397,397,397,105
20231030,090200,6777319,396,396,397,396,2347
20231030,090100,5847855,396,396,396,396,136
20231030,090000,5793999,393,393,393,393,14743