KissMeData/008600/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184800,29264824,471,471,471,471,1852
20231027,184700,29264824,471,471,471,471,0
20231027,184600,29264824,471,471,471,471,0
20231027,184500,29264824,471,471,471,471,0
20231027,184400,29264824,471,471,471,471,0
20231027,184300,29264824,471,471,471,471,0
20231027,184200,29264824,471,471,471,471,0
20231027,184100,29264824,471,471,471,471,0
20231027,184000,29264824,471,471,471,471,0
20231027,183900,29264824,471,471,471,471,0
20231027,183800,29264824,471,471,471,471,0
20231027,183700,29264824,471,471,471,471,0
20231027,183600,29264824,471,471,471,471,0
20231027,183500,29264824,471,471,471,471,0
20231027,183400,29264824,471,471,471,471,0
20231027,183300,29264824,471,471,471,471,0
20231027,183200,29264824,471,471,471,471,0
20231027,183100,29264824,471,471,471,471,0
20231027,183000,29264824,471,471,471,471,0
20231027,182900,29264824,471,471,471,471,0
20231027,182800,29264824,471,471,471,471,0
20231027,182700,29264824,471,471,471,471,0
20231027,182600,29264824,471,471,471,471,0
20231027,182500,29264824,471,471,471,471,0
20231027,182400,29264824,471,471,471,471,0
20231027,182300,29264824,471,471,471,471,0
20231027,182200,29264824,471,471,471,471,0
20231027,182100,29264824,471,471,471,471,0
20231027,182000,29264824,471,471,471,471,0
20231027,181900,29264824,471,471,471,471,0
20231027,181800,29264824,471,471,471,471,1852
20231027,181700,29264824,471,471,471,471,0
20231027,181600,29264824,471,471,471,471,0
20231027,181500,29264824,471,471,471,471,0
20231027,181400,29264824,471,471,471,471,0
20231027,181300,29264824,471,471,471,471,0
20231027,181200,29264824,471,471,471,471,0
20231027,181100,29264824,471,471,471,471,0
20231027,181000,29264824,471,471,471,471,0
20231027,180900,29264824,471,471,471,471,0
20231027,180800,29264824,471,471,471,471,0
20231027,180700,29264824,471,471,471,471,0
20231027,180600,29264824,471,471,471,471,0
20231027,180500,29264824,471,471,471,471,0
20231027,180400,29264824,471,471,471,471,0
20231027,180300,29264824,471,471,471,471,0
20231027,180200,29264824,471,471,471,471,0
20231027,180100,29264824,471,471,471,471,0
20231027,180000,29264824,471,471,471,471,0
20231027,175900,29264824,471,471,471,471,0
20231027,175800,29264824,471,471,471,471,0
20231027,175700,29264824,471,471,471,471,0
20231027,175600,29264824,471,471,471,471,0
20231027,175500,29264824,471,471,471,471,0
20231027,175400,29264824,471,471,471,471,0
20231027,175300,29264824,471,471,471,471,0
20231027,175200,29264824,471,471,471,471,0
20231027,175100,29264824,471,471,471,471,0
20231027,175000,29264824,471,471,471,471,0
20231027,174900,29264824,471,471,471,471,0
20231027,174800,29264824,471,471,471,471,1852
20231027,174700,29264824,471,471,471,471,0
20231027,174600,29264824,471,471,471,471,0
20231027,174500,29264824,471,471,471,471,0
20231027,174400,29264824,471,471,471,471,0
20231027,174300,29264824,471,471,471,471,0
20231027,174200,29264824,471,471,471,471,0
20231027,174100,29264824,471,471,471,471,0
20231027,174000,29264824,471,471,471,471,0
20231027,173900,29264824,471,471,471,471,0
20231027,173800,29264824,471,471,471,471,0
20231027,173700,29264824,471,471,471,471,0
20231027,173600,29264824,471,471,471,471,0
20231027,173500,29264824,471,471,471,471,0
20231027,173400,29264824,471,471,471,471,0
20231027,173300,29264824,471,471,471,471,0
20231027,173200,29264824,471,471,471,471,0
20231027,173100,29264824,471,471,471,471,0
20231027,173000,29264824,471,471,471,471,0
20231027,172900,29264824,471,471,471,471,0
20231027,172800,29264824,471,471,471,471,0
20231027,172700,29264824,471,471,471,471,0
20231027,172600,29264824,471,471,471,471,0
20231027,172500,29264824,471,471,471,471,0
20231027,172400,29264824,471,471,471,471,0
20231027,172300,29264824,471,471,471,471,0
20231027,172200,29264824,471,471,471,471,0
20231027,172100,29264824,471,471,471,471,0
20231027,172000,29264824,471,471,471,471,0
20231027,171900,29264824,471,471,471,471,0
20231027,171800,29264824,471,471,471,471,1852
20231027,171700,29264824,471,471,471,471,0
20231027,171600,29264824,471,471,471,471,0
20231027,171500,29264824,471,471,471,471,0
20231027,171400,29264824,471,471,471,471,0
20231027,171300,29264824,471,471,471,471,0
20231027,171200,29264824,471,471,471,471,0
20231027,171100,29264824,471,471,471,471,0
20231027,171000,29264824,471,471,471,471,0
20231027,170900,29264824,471,471,471,471,0
20231027,170800,29264824,471,471,471,471,0
20231027,170700,29264824,471,471,471,471,0
20231027,170600,29264824,471,471,471,471,0
20231027,170500,29264824,471,471,471,471,0
20231027,170400,29264824,471,471,471,471,0
20231027,170300,29264824,471,471,471,471,0
20231027,170200,29264824,471,471,471,471,0
20231027,170100,29264824,471,471,471,471,0
20231027,170000,29264824,471,471,471,471,0
20231027,165900,29264824,471,471,471,471,0
20231027,165800,29264824,471,471,471,471,0
20231027,165700,29264824,471,471,471,471,0
20231027,165600,29264824,471,471,471,471,0
20231027,165500,29264824,471,471,471,471,0
20231027,165400,29264824,471,471,471,471,0
20231027,165300,29264824,471,471,471,471,0
20231027,165200,29264824,471,471,471,471,0
20231027,165100,29264824,471,471,471,471,0
20231027,165000,29264824,471,471,471,471,0
20231027,164900,29264824,471,471,471,471,0
20231027,164800,29264824,471,471,471,471,1852
20231027,164700,29264824,471,471,471,471,0
20231027,164600,29264824,471,471,471,471,0
20231027,164500,29264824,471,471,471,471,0
20231027,164400,29264824,471,471,471,471,0
20231027,164300,29264824,471,471,471,471,0
20231027,164200,29264824,471,471,471,471,0
20231027,164100,29264824,471,471,471,471,0
20231027,164000,29264824,471,471,471,471,0
20231027,163900,29264824,471,471,471,471,0
20231027,163800,29264824,471,471,471,471,0
20231027,163700,29264824,471,471,471,471,0
20231027,163600,29264824,471,471,471,471,0
20231027,163500,29264824,471,471,471,471,0
20231027,163400,29264824,471,471,471,471,0
20231027,163300,29264824,471,471,471,471,0
20231027,163200,29264824,471,471,471,471,0
20231027,163100,29264824,471,471,471,471,0
20231027,163000,29264824,471,471,471,471,0
20231027,162900,29264824,471,471,471,471,0
20231027,162800,29264824,471,471,471,471,0
20231027,162700,29264824,471,471,471,471,0
20231027,162600,29264824,471,471,471,471,0
20231027,162500,29264824,471,471,471,471,0
20231027,162400,29264824,471,471,471,471,0
20231027,162300,29264824,471,471,471,471,0
20231027,162200,29264824,471,471,471,471,0
20231027,162100,29264824,471,471,471,471,0
20231027,162000,29264824,471,471,471,471,0
20231027,161900,29264824,471,471,471,471,0
20231027,161800,29264824,471,471,471,471,1852
20231027,161700,29264824,471,471,471,471,0
20231027,161600,29264824,471,471,471,471,0
20231027,161500,29264824,471,471,471,471,0
20231027,161400,29264824,471,471,471,471,0
20231027,161300,29264824,471,471,471,471,0
20231027,161200,29264824,471,471,471,471,0
20231027,161100,29264824,471,471,471,471,0
20231027,161000,29264824,471,471,471,471,0
20231027,160900,29264824,471,471,471,471,0
20231027,160800,29264824,471,471,471,471,0
20231027,160700,29264824,471,471,471,471,0
20231027,160600,29264824,471,471,471,471,0
20231027,160500,29264824,471,471,471,471,0
20231027,160400,29264824,471,471,471,471,0
20231027,160300,29264824,471,471,471,471,0
20231027,160200,29264824,471,471,471,471,0
20231027,160100,29264824,471,471,471,471,0
20231027,160000,29264824,471,471,471,471,0
20231027,155900,29264824,471,471,471,471,0
20231027,155800,29264824,471,471,471,471,0
20231027,155700,29264824,471,471,471,471,0
20231027,155600,29264824,471,471,471,471,0
20231027,155500,29264824,471,471,471,471,0
20231027,155400,29264824,471,471,471,471,0
20231027,155300,29264824,471,471,471,471,0
20231027,155200,29264824,471,471,471,471,0
20231027,155100,29264824,471,471,471,471,0
20231027,155000,29264824,471,471,471,471,0
20231027,154900,29264824,471,471,471,471,0
20231027,154800,29264824,471,471,471,471,1852
20231027,154700,29264824,471,471,471,471,0
20231027,154600,29264824,471,471,471,471,0
20231027,154500,29264824,471,471,471,471,0
20231027,154400,29264824,471,471,471,471,0
20231027,154300,29264824,471,471,471,471,0
20231027,154200,29264824,471,471,471,471,0
20231027,154100,29264824,471,471,471,471,0
20231027,154000,29264824,471,471,471,471,0
20231027,153900,29264824,471,471,471,471,0
20231027,153800,29264824,471,471,471,471,0
20231027,153700,29264824,471,471,471,471,0
20231027,153600,29264824,471,471,471,471,0
20231027,153500,29264824,471,471,471,471,0
20231027,153400,29264824,471,471,471,471,0
20231027,153300,29264824,471,471,471,471,0
20231027,153200,29264824,471,471,471,471,0
20231027,153100,29264824,471,471,471,471,0
20231027,153000,29264824,471,471,471,471,1852
20231027,152900,28392532,469,469,469,469,0
20231027,152800,28392532,469,469,469,469,0
20231027,152700,28392532,469,469,469,469,0
20231027,152600,28392532,469,469,469,469,0
20231027,152500,28392532,469,469,469,469,0
20231027,152400,28392532,469,469,469,469,0
20231027,152300,28392532,469,469,469,469,0
20231027,152200,28392532,469,469,469,469,0
20231027,152100,28392532,469,469,469,469,0
20231027,152000,28392532,469,469,469,469,0
20231027,151900,28392532,469,469,469,469,0
20231027,151800,28392532,469,469,469,469,0
20231027,151700,28392532,469,469,469,469,0
20231027,151600,28392532,469,469,469,469,0
20231027,151500,28392532,469,469,469,469,1
20231027,151400,28392063,467,467,467,467,0
20231027,151300,28392063,467,467,467,467,0
20231027,151200,28392063,467,467,467,467,0
20231027,151100,28392063,467,467,467,467,3
20231027,151000,28390662,469,469,469,469,0
20231027,150900,28390662,469,469,469,469,0
20231027,150800,28390662,469,469,469,469,3
20231027,150700,28389255,469,469,469,469,0
20231027,150600,28389255,469,469,469,469,0
20231027,150500,28389255,469,469,469,469,0
20231027,150400,28389255,469,469,469,469,9
20231027,150300,28385034,470,470,470,470,0
20231027,150200,28385034,470,470,470,470,0
20231027,150100,28385034,470,470,470,470,0
20231027,150000,28385034,470,470,470,470,157
20231027,145900,28311244,471,471,471,471,0
20231027,145800,28311244,471,471,471,471,7
20231027,145700,28307947,470,470,470,470,0
20231027,145600,28307947,470,470,470,470,0
20231027,145500,28307947,470,470,470,470,2
20231027,145400,28307007,471,471,471,471,0
20231027,145300,28307007,471,471,471,471,0
20231027,145200,28307007,471,471,471,471,0
20231027,145100,28307007,471,471,471,471,0
20231027,145000,28307007,471,471,471,471,10
20231027,144900,28302297,471,471,471,471,7
20231027,144800,28299000,471,471,471,471,10
20231027,144700,28294290,471,471,471,471,0
20231027,144600,28294290,471,471,471,471,0
20231027,144500,28294290,471,471,471,471,20
20231027,144400,28284870,471,471,471,471,201
20231027,144300,28190199,471,471,471,471,621
20231027,144200,27897708,471,471,471,471,0
20231027,144100,27897708,471,471,471,471,0
20231027,144000,27897708,471,471,471,471,0
20231027,143900,27897708,471,471,471,471,0
20231027,143800,27897708,471,471,471,471,0
20231027,143700,27897708,471,471,471,471,500
20231027,143600,27662208,471,471,471,471,0
20231027,143500,27662208,471,471,471,471,0
20231027,143400,27662208,471,471,471,471,0
20231027,143300,27662208,471,471,471,471,26
20231027,143200,27649962,471,471,471,471,0
20231027,143100,27649962,471,471,471,471,0
20231027,143000,27649962,471,471,471,471,0
20231027,142900,27649962,471,471,471,471,19
20231027,142800,27641013,471,471,471,471,0
20231027,142700,27641013,471,471,471,471,2
20231027,142600,27640071,470,470,470,470,0
20231027,142500,27640071,470,470,470,470,0
20231027,142400,27640071,470,470,470,470,0
20231027,142300,27640071,470,470,470,470,0
20231027,142200,27640071,470,470,470,470,1
20231027,142100,27639601,471,471,471,471,0
20231027,142000,27639601,471,471,471,471,0
20231027,141900,27639601,471,471,471,471,0
20231027,141800,27639601,471,471,471,471,0
20231027,141700,27639601,471,471,471,471,0
20231027,141600,27639601,471,471,471,471,0
20231027,141500,27639601,471,468,471,468,2057
20231027,141400,26676922,467,467,467,467,1
20231027,141300,26676455,467,467,467,467,0
20231027,141200,26676455,467,467,467,467,0
20231027,141100,26676455,467,467,467,467,0
20231027,141000,26676455,467,467,467,467,0
20231027,140900,26676455,467,467,467,467,0
20231027,140800,26676455,467,467,467,467,0
20231027,140700,26676455,467,467,467,467,0
20231027,140600,26676455,467,467,467,467,0
20231027,140500,26676455,467,467,467,467,385
20231027,140400,26496660,466,466,466,466,51
20231027,140300,26472894,467,467,467,467,0
20231027,140200,26472894,467,467,467,467,0
20231027,140100,26472894,467,467,467,467,0
20231027,140000,26472894,467,467,467,467,0
20231027,135900,26472894,467,467,467,467,0
20231027,135800,26472894,467,467,467,467,0
20231027,135700,26472894,467,467,467,467,0
20231027,135600,26472894,467,467,467,467,6
20231027,135500,26470092,467,467,467,467,0
20231027,135400,26470092,467,467,467,467,6
20231027,135300,26467290,467,467,467,467,0
20231027,135200,26467290,467,467,467,467,200
20231027,135100,26373890,467,467,467,467,0
20231027,135000,26373890,467,467,467,467,117
20231027,134900,26319251,467,467,467,467,0
20231027,134800,26319251,467,467,467,467,0
20231027,134700,26319251,467,467,467,467,0
20231027,134600,26319251,467,467,467,467,0
20231027,134500,26319251,467,467,467,467,0
20231027,134400,26319251,467,467,467,467,0
20231027,134300,26319251,467,467,467,467,0
20231027,134200,26319251,467,467,467,467,1
20231027,134100,26318784,466,466,466,466,0
20231027,134000,26318784,466,466,466,466,0
20231027,133900,26318784,466,466,466,466,0
20231027,133800,26318784,466,466,466,466,0
20231027,133700,26318784,466,466,466,466,0
20231027,133600,26318784,466,466,466,466,1445
20231027,133500,25645414,466,466,466,466,5
20231027,133400,25643084,467,467,467,467,0
20231027,133300,25643084,467,467,467,467,0
20231027,133200,25643084,467,467,467,467,0
20231027,133100,25643084,467,467,467,467,0
20231027,133000,25643084,467,467,467,467,0
20231027,132900,25643084,467,467,467,467,0
20231027,132800,25643084,467,467,467,467,0
20231027,132700,25643084,467,467,467,467,0
20231027,132600,25643084,467,467,467,467,0
20231027,132500,25643084,467,467,467,467,0
20231027,132400,25643084,467,467,467,467,0
20231027,132300,25643084,467,467,467,467,0
20231027,132200,25643084,467,467,467,467,0
20231027,132100,25643084,467,467,467,467,1
20231027,132000,25642617,465,465,465,465,0
20231027,131900,25642617,465,465,465,465,627
20231027,131800,25351062,465,466,466,465,3373
20231027,131700,23780699,467,467,467,467,0
20231027,131600,23780699,467,467,467,467,1815
20231027,131500,22933094,468,468,468,468,0
20231027,131400,22933094,468,468,468,468,0
20231027,131300,22933094,468,468,468,468,0
20231027,131200,22933094,468,468,468,468,0
20231027,131100,22933094,468,468,468,468,0
20231027,131000,22933094,468,468,468,468,6
20231027,130900,22930286,467,467,467,467,0
20231027,130800,22930286,467,467,467,467,0
20231027,130700,22930286,467,467,467,467,0
20231027,130600,22930286,467,467,467,467,0
20231027,130500,22930286,467,467,467,467,0
20231027,130400,22930286,467,467,467,467,0
20231027,130300,22930286,467,467,467,467,0
20231027,130200,22930286,467,467,467,467,0
20231027,130100,22930286,467,468,468,467,1608
20231027,130000,22179240,468,468,468,468,264
20231027,125900,22055688,468,468,468,468,0
20231027,125800,22055688,468,468,468,468,0
20231027,125700,22055688,468,468,468,468,1
20231027,125600,22055220,467,467,467,467,0
20231027,125500,22055220,467,467,467,467,0
20231027,125400,22055220,467,467,467,467,0
20231027,125300,22055220,467,467,467,467,0
20231027,125200,22055220,467,467,467,467,0
20231027,125100,22055220,467,467,467,467,0
20231027,125000,22055220,467,467,467,467,0
20231027,124900,22055220,467,467,467,467,6
20231027,124800,22052418,468,468,468,468,0
20231027,124700,22052418,468,468,468,468,0
20231027,124600,22052418,468,468,468,468,2
20231027,124500,22051482,468,468,468,468,0
20231027,124400,22051482,468,468,468,468,0
20231027,124300,22051482,468,468,468,468,79
20231027,124200,22014510,468,468,468,468,0
20231027,124100,22014510,468,468,468,468,30
20231027,124000,22000470,468,468,468,468,0
20231027,123900,22000470,468,468,468,468,0
20231027,123800,22000470,468,468,468,468,0
20231027,123700,22000470,468,468,468,468,0
20231027,123600,22000470,468,468,468,468,0
20231027,123500,22000470,468,468,468,468,0
20231027,123400,22000470,468,468,468,468,0
20231027,123300,22000470,468,468,468,468,0
20231027,123200,22000470,468,468,468,468,0
20231027,123100,22000470,468,469,469,468,1127
20231027,123000,21472858,469,469,469,469,20
20231027,122900,21463478,471,471,471,471,0
20231027,122800,21463478,471,471,471,471,0
20231027,122700,21463478,471,471,471,471,0
20231027,122600,21463478,471,471,471,471,6
20231027,122500,21460652,471,471,471,471,0
20231027,122400,21460652,471,471,471,471,0
20231027,122300,21460652,471,471,471,471,2123
20231027,122200,20460719,471,470,471,470,2136
20231027,122100,19454666,471,471,471,471,0
20231027,122000,19454666,471,471,471,471,0
20231027,121900,19454666,471,471,471,471,0
20231027,121800,19454666,471,471,471,471,0
20231027,121700,19454666,471,471,471,471,0
20231027,121600,19454666,471,471,471,471,0
20231027,121500,19454666,471,471,471,471,0
20231027,121400,19454666,471,471,471,471,0
20231027,121300,19454666,471,471,471,471,0
20231027,121200,19454666,471,471,471,471,0
20231027,121100,19454666,471,471,471,471,5000
20231027,121000,17099666,471,471,471,471,0
20231027,120900,17099666,471,471,471,471,0
20231027,120800,17099666,471,471,471,471,166
20231027,120700,17021480,468,470,470,468,501
20231027,120600,16786916,471,471,471,471,0
20231027,120500,16786916,471,471,471,471,1
20231027,120400,16786445,471,471,471,471,0
20231027,120300,16786445,471,471,471,471,0
20231027,120200,16786445,471,471,471,471,0
20231027,120100,16786445,471,471,471,471,0
20231027,120000,16786445,471,471,471,471,0
20231027,115900,16786445,471,471,471,471,0
20231027,115800,16786445,471,471,471,471,0
20231027,115700,16786445,471,471,471,471,0
20231027,115600,16786445,471,471,471,471,0
20231027,115500,16786445,471,471,471,471,0
20231027,115400,16786445,471,471,471,471,0
20231027,115300,16786445,471,471,471,471,0
20231027,115200,16786445,471,471,471,471,0
20231027,115100,16786445,471,471,471,471,0
20231027,115000,16786445,471,471,471,471,0
20231027,114900,16786445,471,471,471,471,0
20231027,114800,16786445,471,471,471,471,0
20231027,114700,16786445,471,471,471,471,1
20231027,114600,16785974,469,469,469,469,0
20231027,114500,16785974,469,469,469,469,0
20231027,114400,16785974,469,469,469,469,0
20231027,114300,16785974,469,469,469,469,0
20231027,114200,16785974,469,469,469,469,0
20231027,114100,16785974,469,469,469,469,0
20231027,114000,16785974,469,471,471,469,1917
20231027,113900,15886180,471,471,471,471,50
20231027,113800,15862630,471,471,471,471,21
20231027,113700,15852739,471,471,471,471,2
20231027,113600,15851797,472,472,472,472,0
20231027,113500,15851797,472,472,472,472,19
20231027,113400,15842829,472,472,472,472,9
20231027,113300,15838581,472,472,472,472,0
20231027,113200,15838581,472,472,472,472,17
20231027,113100,15830557,472,472,472,472,3033
20231027,113000,14398981,470,470,470,470,1
20231027,112900,14398511,470,470,470,470,0
20231027,112800,14398511,470,470,470,470,0
20231027,112700,14398511,470,470,470,470,0
20231027,112600,14398511,470,470,470,470,0
20231027,112500,14398511,470,470,470,470,1
20231027,112400,14398041,470,470,470,470,8
20231027,112300,14394281,472,472,472,472,0
20231027,112200,14394281,472,472,472,472,0
20231027,112100,14394281,472,472,472,472,1
20231027,112000,14393809,472,472,472,472,0
20231027,111900,14393809,472,472,472,472,0
20231027,111800,14393809,472,472,472,472,0
20231027,111700,14393809,472,472,472,472,0
20231027,111600,14393809,472,472,472,472,1
20231027,111500,14393337,472,472,472,472,0
20231027,111400,14393337,472,472,472,472,1
20231027,111300,14392865,470,470,470,470,0
20231027,111200,14392865,470,470,470,470,0
20231027,111100,14392865,470,470,470,470,0
20231027,111000,14392865,470,470,470,470,1
20231027,110900,14392395,472,472,472,472,0
20231027,110800,14392395,472,472,472,472,0
20231027,110700,14392395,472,472,472,472,0
20231027,110600,14392395,472,472,472,472,0
20231027,110500,14392395,472,472,472,472,0
20231027,110400,14392395,472,472,472,472,0
20231027,110300,14392395,472,472,472,472,0
20231027,110200,14392395,472,472,472,472,0
20231027,110100,14392395,472,472,472,472,0
20231027,110000,14392395,472,472,472,472,1
20231027,105900,14391923,472,472,472,472,1
20231027,105800,14391451,471,471,471,471,0
20231027,105700,14391451,471,471,471,471,433
20231027,105600,14187508,472,472,472,472,1397
20231027,105500,13528124,472,472,472,472,0
20231027,105400,13528124,472,472,472,472,0
20231027,105300,13528124,472,472,472,472,0
20231027,105200,13528124,472,472,472,472,0
20231027,105100,13528124,472,472,472,472,0
20231027,105000,13528124,472,472,472,472,0
20231027,104900,13528124,472,472,472,472,10
20231027,104800,13523404,472,472,472,472,500
20231027,104700,13287404,471,471,471,471,0
20231027,104600,13287404,471,471,471,471,1
20231027,104500,13286933,471,471,471,471,0
20231027,104400,13286933,471,471,471,471,0
20231027,104300,13286933,471,471,471,471,0
20231027,104200,13286933,471,471,471,471,500
20231027,104100,13051433,471,471,471,471,1164
20231027,104000,12503189,470,470,470,470,0
20231027,103900,12503189,470,470,470,470,0
20231027,103800,12503189,470,470,470,470,0
20231027,103700,12503189,470,470,470,470,0
20231027,103600,12503189,470,470,470,470,0
20231027,103500,12503189,470,470,470,470,1
20231027,103400,12502719,470,470,470,470,0
20231027,103300,12502719,470,470,470,470,0
20231027,103200,12502719,470,470,470,470,0
20231027,103100,12502719,470,470,470,470,0
20231027,103000,12502719,470,470,470,470,0
20231027,102900,12502719,470,471,471,470,96
20231027,102800,12457589,470,470,470,470,0
20231027,102700,12457589,470,470,470,470,0
20231027,102600,12457589,470,470,470,470,0
20231027,102500,12457589,470,470,470,470,1
20231027,102400,12457119,470,470,470,470,0
20231027,102300,12457119,470,470,470,470,1
20231027,102200,12456649,470,470,470,470,1
20231027,102100,12456179,470,470,470,470,0
20231027,102000,12456179,470,470,470,470,0
20231027,101900,12456179,470,470,470,470,0
20231027,101800,12456179,470,472,472,470,9574
20231027,101700,7955251,472,472,472,472,0
20231027,101600,7955251,472,472,472,472,15
20231027,101500,7948171,472,472,472,472,0
20231027,101400,7948171,472,472,472,472,0
20231027,101300,7948171,472,472,472,472,0
20231027,101200,7948171,472,472,472,472,1
20231027,101100,7947699,472,472,472,472,50
20231027,101000,7924099,472,472,472,472,0
20231027,100900,7924099,472,472,472,472,10
20231027,100800,7919379,472,472,472,472,0
20231027,100700,7919379,472,472,472,472,0
20231027,100600,7919379,472,472,472,472,1
20231027,100500,7918907,470,470,470,470,0
20231027,100400,7918907,470,470,470,470,22
20231027,100300,7908567,472,471,472,471,1088
20231027,100200,7395610,471,470,471,470,72
20231027,100100,7361748,471,471,471,471,11
20231027,100000,7356567,466,466,466,466,1
20231027,095900,7356101,466,466,466,466,0
20231027,095800,7356101,466,466,466,466,1
20231027,095700,7355635,471,471,471,471,0
20231027,095600,7355635,471,471,471,471,0
20231027,095500,7355635,471,471,471,471,0
20231027,095400,7355635,471,471,471,471,0
20231027,095300,7355635,471,471,471,471,0
20231027,095200,7355635,471,471,471,471,0
20231027,095100,7355635,471,471,471,471,0
20231027,095000,7355635,471,471,471,471,0
20231027,094900,7355635,471,471,471,471,0
20231027,094800,7355635,471,471,471,471,2
20231027,094700,7354693,468,468,468,468,500
20231027,094600,7120693,468,468,468,468,0
20231027,094500,7120693,468,468,468,468,0
20231027,094400,7120693,468,468,468,468,0
20231027,094300,7120693,468,468,468,468,4
20231027,094200,7118821,468,468,468,468,1
20231027,094100,7118353,468,468,468,468,5
20231027,094000,7116013,468,468,468,468,0
20231027,093900,7116013,468,468,468,468,0
20231027,093800,7116013,468,468,468,468,0
20231027,093700,7116013,468,468,468,468,1
20231027,093600,7115545,468,468,468,468,3
20231027,093500,7114141,468,468,468,468,47
20231027,093400,7092145,468,468,468,468,56
20231027,093300,7065937,468,468,468,468,9
20231027,093200,7061725,468,468,468,468,1
20231027,093100,7061257,468,468,468,468,0
20231027,093000,7061257,468,468,468,468,1
20231027,092900,7060789,465,465,465,465,0
20231027,092800,7060789,465,465,465,465,80
20231027,092700,7023589,465,466,466,465,1031
20231027,092600,6544172,467,468,468,467,1617
20231027,092500,5787616,472,471,472,471,2
20231027,092400,5786673,468,468,468,468,0
20231027,092300,5786673,468,472,472,468,11
20231027,092200,5781485,472,472,472,472,0
20231027,092100,5781485,472,472,472,472,101
20231027,092000,5733813,472,472,472,472,0
20231027,091900,5733813,472,472,472,472,70
20231027,091800,5700773,472,472,472,472,5
20231027,091700,5698413,472,472,472,472,100
20231027,091600,5651213,472,472,472,472,0
20231027,091500,5651213,472,472,472,472,0
20231027,091400,5651213,472,472,472,472,0
20231027,091300,5651213,472,467,472,466,1482
20231027,091200,4958669,472,472,472,472,2005
20231027,091100,4012309,472,469,475,469,13
20231027,091000,4006151,469,469,469,469,48
20231027,090900,3983639,469,469,469,469,451
20231027,090800,3772120,475,470,475,470,308
20231027,090700,3626673,469,469,469,469,0
20231027,090600,3626673,469,469,469,469,250
20231027,090500,3509423,469,469,470,469,301
20231027,090400,3368253,469,469,469,469,3
20231027,090300,3366846,469,465,469,465,3913
20231027,090200,1532153,465,465,465,465,15
20231027,090100,1525178,465,464,465,464,23
20231027,090000,1514505,465,465,465,465,3257