KissMeData/008600/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185100,67648291,461,461,461,461,7063
20231102,185000,67648291,461,461,461,461,0
20231102,184900,67648291,461,461,461,461,0
20231102,184800,67648291,461,461,461,461,0
20231102,184700,67648291,461,461,461,461,0
20231102,184600,67648291,461,461,461,461,0
20231102,184500,67648291,461,461,461,461,0
20231102,184400,67648291,461,461,461,461,0
20231102,184300,67648291,461,461,461,461,0
20231102,184200,67648291,461,461,461,461,0
20231102,184100,67648291,461,461,461,461,0
20231102,184000,67648291,461,461,461,461,0
20231102,183900,67648291,461,461,461,461,0
20231102,183800,67648291,461,461,461,461,0
20231102,183700,67648291,461,461,461,461,0
20231102,183600,67648291,461,461,461,461,0
20231102,183500,67648291,461,461,461,461,0
20231102,183400,67648291,461,461,461,461,0
20231102,183300,67648291,461,461,461,461,0
20231102,183200,67648291,461,461,461,461,0
20231102,183100,67648291,461,461,461,461,0
20231102,183000,67648291,461,461,461,461,0
20231102,182900,67648291,461,461,461,461,0
20231102,182800,67648291,461,461,461,461,0
20231102,182700,67648291,461,461,461,461,0
20231102,182600,67648291,461,461,461,461,0
20231102,182500,67648291,461,461,461,461,0
20231102,182400,67648291,461,461,461,461,0
20231102,182300,67648291,461,461,461,461,0
20231102,182200,67648291,461,461,461,461,0
20231102,182100,67648291,461,461,461,461,7063
20231102,182000,67648291,461,461,461,461,0
20231102,181900,67648291,461,461,461,461,0
20231102,181800,67648291,461,461,461,461,0
20231102,181700,67648291,461,461,461,461,0
20231102,181600,67648291,461,461,461,461,0
20231102,181500,67648291,461,461,461,461,0
20231102,181400,67648291,461,461,461,461,0
20231102,181300,67648291,461,461,461,461,0
20231102,181200,67648291,461,461,461,461,0
20231102,181100,67648291,461,461,461,461,0
20231102,181000,67648291,461,461,461,461,0
20231102,180900,67648291,461,461,461,461,0
20231102,180800,67648291,461,461,461,461,0
20231102,180700,67648291,461,461,461,461,0
20231102,180600,67648291,461,461,461,461,0
20231102,180500,67648291,461,461,461,461,0
20231102,180400,67648291,461,461,461,461,0
20231102,180300,67648291,461,461,461,461,0
20231102,180200,67648291,461,461,461,461,0
20231102,180100,67648291,461,461,461,461,0
20231102,180000,67648291,461,461,461,461,0
20231102,175900,67648291,461,461,461,461,0
20231102,175800,67648291,461,461,461,461,0
20231102,175700,67648291,461,461,461,461,0
20231102,175600,67648291,461,461,461,461,0
20231102,175500,67648291,461,461,461,461,0
20231102,175400,67648291,461,461,461,461,0
20231102,175300,67648291,461,461,461,461,0
20231102,175200,67648291,461,461,461,461,0
20231102,175100,67648291,461,461,461,461,7063
20231102,175000,67648291,461,461,461,461,0
20231102,174900,67648291,461,461,461,461,0
20231102,174800,67648291,461,461,461,461,0
20231102,174700,67648291,461,461,461,461,0
20231102,174600,67648291,461,461,461,461,0
20231102,174500,67648291,461,461,461,461,0
20231102,174400,67648291,461,461,461,461,0
20231102,174300,67648291,461,461,461,461,0
20231102,174200,67648291,461,461,461,461,0
20231102,174100,67648291,461,461,461,461,0
20231102,174000,67648291,461,461,461,461,0
20231102,173900,67648291,461,461,461,461,0
20231102,173800,67648291,461,461,461,461,0
20231102,173700,67648291,461,461,461,461,0
20231102,173600,67648291,461,461,461,461,0
20231102,173500,67648291,461,461,461,461,0
20231102,173400,67648291,461,461,461,461,0
20231102,173300,67648291,461,461,461,461,0
20231102,173200,67648291,461,461,461,461,0
20231102,173100,67648291,461,461,461,461,0
20231102,173000,67648291,461,461,461,461,0
20231102,172900,67648291,461,461,461,461,0
20231102,172800,67648291,461,461,461,461,0
20231102,172700,67648291,461,461,461,461,0
20231102,172600,67648291,461,461,461,461,0
20231102,172500,67648291,461,461,461,461,0
20231102,172400,67648291,461,461,461,461,0
20231102,172300,67648291,461,461,461,461,0
20231102,172200,67648291,461,461,461,461,0
20231102,172100,67648291,461,461,461,461,7063
20231102,172000,67648291,461,461,461,461,0
20231102,171900,67648291,461,461,461,461,0
20231102,171800,67648291,461,461,461,461,0
20231102,171700,67648291,461,461,461,461,0
20231102,171600,67648291,461,461,461,461,0
20231102,171500,67648291,461,461,461,461,0
20231102,171400,67648291,461,461,461,461,0
20231102,171300,67648291,461,461,461,461,0
20231102,171200,67648291,461,461,461,461,0
20231102,171100,67648291,461,461,461,461,0
20231102,171000,67648291,461,461,461,461,0
20231102,170900,67648291,461,461,461,461,0
20231102,170800,67648291,461,461,461,461,0
20231102,170700,67648291,461,461,461,461,0
20231102,170600,67648291,461,461,461,461,0
20231102,170500,67648291,461,461,461,461,0
20231102,170400,67648291,461,461,461,461,0
20231102,170300,67648291,461,461,461,461,0
20231102,170200,67648291,461,461,461,461,0
20231102,170100,67648291,461,461,461,461,0
20231102,170000,67648291,461,461,461,461,0
20231102,165900,67648291,461,461,461,461,0
20231102,165800,67648291,461,461,461,461,0
20231102,165700,67648291,461,461,461,461,0
20231102,165600,67648291,461,461,461,461,0
20231102,165500,67648291,461,461,461,461,0
20231102,165400,67648291,461,461,461,461,0
20231102,165300,67648291,461,461,461,461,0
20231102,165200,67648291,461,461,461,461,0
20231102,165100,67648291,461,461,461,461,7063
20231102,165000,67648291,461,461,461,461,0
20231102,164900,67648291,461,461,461,461,0
20231102,164800,67648291,461,461,461,461,0
20231102,164700,67648291,461,461,461,461,0
20231102,164600,67648291,461,461,461,461,0
20231102,164500,67648291,461,461,461,461,0
20231102,164400,67648291,461,461,461,461,0
20231102,164300,67648291,461,461,461,461,0
20231102,164200,67648291,461,461,461,461,0
20231102,164100,67648291,461,461,461,461,0
20231102,164000,67648291,461,461,461,461,0
20231102,163900,67648291,461,461,461,461,0
20231102,163800,67648291,461,461,461,461,0
20231102,163700,67648291,461,461,461,461,0
20231102,163600,67648291,461,461,461,461,0
20231102,163500,67648291,461,461,461,461,0
20231102,163400,67648291,461,461,461,461,0
20231102,163300,67648291,461,461,461,461,0
20231102,163200,67648291,461,461,461,461,0
20231102,163100,67648291,461,461,461,461,0
20231102,163000,67648291,461,461,461,461,0
20231102,162900,67648291,461,461,461,461,0
20231102,162800,67648291,461,461,461,461,0
20231102,162700,67648291,461,461,461,461,0
20231102,162600,67648291,461,461,461,461,0
20231102,162500,67648291,461,461,461,461,0
20231102,162400,67648291,461,461,461,461,0
20231102,162300,67648291,461,461,461,461,0
20231102,162200,67648291,461,461,461,461,0
20231102,162100,67648291,461,461,461,461,7063
20231102,162000,67648291,461,461,461,461,0
20231102,161900,67648291,461,461,461,461,0
20231102,161800,67648291,461,461,461,461,0
20231102,161700,67648291,461,461,461,461,0
20231102,161600,67648291,461,461,461,461,0
20231102,161500,67648291,461,461,461,461,0
20231102,161400,67648291,461,461,461,461,0
20231102,161300,67648291,461,461,461,461,0
20231102,161200,67648291,461,461,461,461,0
20231102,161100,67648291,461,461,461,461,0
20231102,161000,67648291,461,461,461,461,0
20231102,160900,67648291,461,461,461,461,0
20231102,160800,67648291,461,461,461,461,0
20231102,160700,67648291,461,461,461,461,0
20231102,160600,67648291,461,461,461,461,0
20231102,160500,67648291,461,461,461,461,0
20231102,160400,67648291,461,461,461,461,0
20231102,160300,67648291,461,461,461,461,0
20231102,160200,67648291,461,461,461,461,0
20231102,160100,67648291,461,461,461,461,0
20231102,160000,67648291,461,461,461,461,0
20231102,155900,67648291,461,461,461,461,0
20231102,155800,67648291,461,461,461,461,0
20231102,155700,67648291,461,461,461,461,0
20231102,155600,67648291,461,461,461,461,0
20231102,155500,67648291,461,461,461,461,0
20231102,155400,67648291,461,461,461,461,0
20231102,155300,67648291,461,461,461,461,0
20231102,155200,67648291,461,461,461,461,0
20231102,155100,67648291,461,461,461,461,7063
20231102,155000,67648291,461,461,461,461,0
20231102,154900,67648291,461,461,461,461,0
20231102,154800,67648291,461,461,461,461,0
20231102,154700,67648291,461,461,461,461,0
20231102,154600,67648291,461,461,461,461,0
20231102,154500,67648291,461,461,461,461,0
20231102,154400,67648291,461,461,461,461,0
20231102,154300,67648291,461,461,461,461,0
20231102,154200,67648291,461,461,461,461,0
20231102,154100,67648291,461,461,461,461,0
20231102,154000,67648291,461,461,461,461,0
20231102,153900,67648291,461,461,461,461,0
20231102,153800,67648291,461,461,461,461,0
20231102,153700,67648291,461,461,461,461,0
20231102,153600,67648291,461,461,461,461,0
20231102,153500,67648291,461,461,461,461,0
20231102,153400,67648291,461,461,461,461,0
20231102,153300,67648291,461,461,461,461,0
20231102,153200,67648291,461,461,461,461,0
20231102,153100,67648291,461,461,461,461,0
20231102,153000,67648291,461,461,461,461,7063
20231102,152900,64392248,461,461,461,461,0
20231102,152800,64392248,461,461,461,461,0
20231102,152700,64392248,461,461,461,461,0
20231102,152600,64392248,461,461,461,461,0
20231102,152500,64392248,461,461,461,461,0
20231102,152400,64392248,461,461,461,461,0
20231102,152300,64392248,461,461,461,461,0
20231102,152200,64392248,461,461,461,461,0
20231102,152100,64392248,461,461,461,461,0
20231102,152000,64392248,461,461,461,461,0
20231102,151900,64392248,461,461,461,461,0
20231102,151800,64392248,461,461,461,461,0
20231102,151700,64392248,461,461,461,461,1
20231102,151600,64391787,460,460,460,460,0
20231102,151500,64391787,460,460,460,460,0
20231102,151400,64391787,460,461,461,460,112
20231102,151300,64340167,461,461,461,461,10
20231102,151200,64335557,461,461,461,461,9
20231102,151100,64331408,461,461,461,461,0
20231102,151000,64331408,461,461,461,461,0
20231102,150900,64331408,461,461,461,461,0
20231102,150800,64331408,461,461,461,461,316
20231102,150700,64185732,461,461,461,461,0
20231102,150600,64185732,461,461,461,461,0
20231102,150500,64185732,461,461,461,461,0
20231102,150400,64185732,461,461,461,461,0
20231102,150300,64185732,461,461,461,461,50
20231102,150200,64162682,461,461,461,461,0
20231102,150100,64162682,461,461,461,461,0
20231102,150000,64162682,461,460,461,460,2
20231102,145900,64161761,458,458,458,458,3
20231102,145800,64160387,461,461,461,461,10
20231102,145700,64155777,461,461,461,461,0
20231102,145600,64155777,461,461,461,461,0
20231102,145500,64155777,461,461,461,461,0
20231102,145400,64155777,461,461,461,461,0
20231102,145300,64155777,461,461,461,461,0
20231102,145200,64155777,461,461,461,461,0
20231102,145100,64155777,461,461,461,461,1
20231102,145000,64155316,458,459,459,458,7105
20231102,144900,60899221,460,460,460,460,0
20231102,144800,60899221,460,460,460,460,1000
20231102,144700,60439221,460,460,460,460,2
20231102,144600,60438301,460,460,460,460,500
20231102,144500,60208301,461,461,461,461,24
20231102,144400,60197237,461,461,461,461,1
20231102,144300,60196776,460,460,460,460,1005
20231102,144200,59734476,461,461,461,461,0
20231102,144100,59734476,461,461,461,461,0
20231102,144000,59734476,461,461,461,461,0
20231102,143900,59734476,461,461,461,461,0
20231102,143800,59734476,461,461,461,461,0
20231102,143700,59734476,461,461,461,461,0
20231102,143600,59734476,461,461,461,461,0
20231102,143500,59734476,461,461,461,461,0
20231102,143400,59734476,461,461,461,461,0
20231102,143300,59734476,461,461,461,461,53
20231102,143200,59710043,461,462,462,461,796
20231102,143100,59342571,462,462,462,462,517
20231102,143000,59103717,461,461,461,461,0
20231102,142900,59103717,461,461,461,461,0
20231102,142800,59103717,461,461,461,461,141
20231102,142700,59038716,462,462,462,462,366
20231102,142600,58869624,461,461,461,461,0
20231102,142500,58869624,461,461,461,461,0
20231102,142400,58869624,461,461,461,461,3225
20231102,142300,57382899,461,461,461,461,0
20231102,142200,57382899,461,461,461,461,1
20231102,142100,57382438,460,460,460,460,0
20231102,142000,57382438,460,460,460,460,22
20231102,141900,57372318,461,461,461,461,0
20231102,141800,57372318,461,461,461,461,140
20231102,141700,57307778,461,461,461,461,0
20231102,141600,57307778,461,461,461,461,0
20231102,141500,57307778,461,461,461,461,0
20231102,141400,57307778,461,461,461,461,0
20231102,141300,57307778,461,461,461,461,0
20231102,141200,57307778,461,461,461,461,0
20231102,141100,57307778,461,461,461,461,0
20231102,141000,57307778,461,461,461,461,0
20231102,140900,57307778,461,461,461,461,0
20231102,140800,57307778,461,461,461,461,0
20231102,140700,57307778,461,461,461,461,0
20231102,140600,57307778,461,461,461,461,0
20231102,140500,57307778,461,460,461,460,501
20231102,140400,57077317,461,461,461,461,0
20231102,140300,57077317,461,461,461,461,0
20231102,140200,57077317,461,461,461,461,0
20231102,140100,57077317,461,461,461,461,0
20231102,140000,57077317,461,461,461,461,0
20231102,135900,57077317,461,461,461,461,0
20231102,135800,57077317,461,461,461,461,2
20231102,135700,57076395,461,461,461,461,0
20231102,135600,57076395,461,461,461,461,0
20231102,135500,57076395,461,461,461,461,0
20231102,135400,57076395,461,461,461,461,0
20231102,135300,57076395,461,461,461,461,0
20231102,135200,57076395,461,461,461,461,75
20231102,135100,57041820,462,462,462,462,0
20231102,135000,57041820,462,462,462,462,50
20231102,134900,57018720,462,462,462,462,0
20231102,134800,57018720,462,462,462,462,0
20231102,134700,57018720,462,462,462,462,2
20231102,134600,57017796,462,462,462,462,0
20231102,134500,57017796,462,462,462,462,0
20231102,134400,57017796,462,462,462,462,0
20231102,134300,57017796,462,462,462,462,1
20231102,134200,57017334,462,462,462,462,0
20231102,134100,57017334,462,462,462,462,0
20231102,134000,57017334,462,462,462,462,0
20231102,133900,57017334,462,462,462,462,0
20231102,133800,57017334,462,462,462,462,0
20231102,133700,57017334,462,462,462,462,0
20231102,133600,57017334,462,462,462,462,0
20231102,133500,57017334,462,462,462,462,0
20231102,133400,57017334,462,462,462,462,0
20231102,133300,57017334,462,462,462,462,0
20231102,133200,57017334,462,462,462,462,0
20231102,133100,57017334,462,462,462,462,1
20231102,133000,57016872,461,461,461,461,0
20231102,132900,57016872,461,461,461,461,0
20231102,132800,57016872,461,461,461,461,1
20231102,132700,57016411,462,462,462,462,0
20231102,132600,57016411,462,462,462,462,1
20231102,132500,57015949,462,462,462,462,0
20231102,132400,57015949,462,462,462,462,0
20231102,132300,57015949,462,462,462,462,0
20231102,132200,57015949,462,462,462,462,0
20231102,132100,57015949,462,462,462,462,0
20231102,132000,57015949,462,462,462,462,0
20231102,131900,57015949,462,462,462,462,0
20231102,131800,57015949,462,462,462,462,0
20231102,131700,57015949,462,462,462,462,0
20231102,131600,57015949,462,462,462,462,0
20231102,131500,57015949,462,462,462,462,0
20231102,131400,57015949,462,462,462,462,0
20231102,131300,57015949,462,462,462,462,0
20231102,131200,57015949,462,462,462,462,0
20231102,131100,57015949,462,462,462,462,0
20231102,131000,57015949,462,462,462,460,62
20231102,130900,56987425,460,460,460,460,0
20231102,130800,56987425,460,460,460,460,0
20231102,130700,56987425,460,460,460,460,0
20231102,130600,56987425,460,460,460,460,0
20231102,130500,56987425,460,460,460,460,0
20231102,130400,56987425,460,460,460,460,0
20231102,130300,56987425,460,460,460,460,0
20231102,130200,56987425,460,460,460,460,0
20231102,130100,56987425,460,460,460,460,0
20231102,130000,56987425,460,460,460,460,0
20231102,125900,56987425,460,460,460,460,0
20231102,125800,56987425,460,460,460,460,0
20231102,125700,56987425,460,460,460,460,0
20231102,125600,56987425,460,460,460,460,0
20231102,125500,56987425,460,460,460,460,0
20231102,125400,56987425,460,460,460,460,0
20231102,125300,56987425,460,460,460,460,1
20231102,125200,56986965,460,460,460,460,0
20231102,125100,56986965,460,460,460,460,1
20231102,125000,56986505,460,460,460,460,0
20231102,124900,56986505,460,460,460,460,0
20231102,124800,56986505,460,460,460,460,0
20231102,124700,56986505,460,460,460,460,0
20231102,124600,56986505,460,460,460,460,7
20231102,124500,56983285,460,460,460,460,0
20231102,124400,56983285,460,460,460,460,0
20231102,124300,56983285,460,460,460,460,0
20231102,124200,56983285,460,460,460,460,0
20231102,124100,56983285,460,460,460,460,0
20231102,124000,56983285,460,460,460,460,0
20231102,123900,56983285,460,460,460,460,0
20231102,123800,56983285,460,460,460,460,0
20231102,123700,56983285,460,460,460,460,0
20231102,123600,56983285,460,460,460,460,5
20231102,123500,56980985,462,462,462,462,0
20231102,123400,56980985,462,462,462,462,0
20231102,123300,56980985,462,462,462,462,1
20231102,123200,56980523,459,459,459,459,0
20231102,123100,56980523,459,459,459,459,0
20231102,123000,56980523,459,459,459,459,0
20231102,122900,56980523,459,459,459,459,0
20231102,122800,56980523,459,459,459,459,0
20231102,122700,56980523,459,459,459,459,0
20231102,122600,56980523,459,459,459,459,0
20231102,122500,56980523,459,459,459,459,8
20231102,122400,56976851,459,459,459,459,0
20231102,122300,56976851,459,462,462,459,31
20231102,122200,56962532,464,464,464,464,0
20231102,122100,56962532,464,464,464,464,0
20231102,122000,56962532,464,464,464,464,0
20231102,121900,56962532,464,464,464,464,0
20231102,121800,56962532,464,464,464,464,0
20231102,121700,56962532,464,464,464,464,0
20231102,121600,56962532,464,464,464,464,0
20231102,121500,56962532,464,464,464,464,0
20231102,121400,56962532,464,464,464,464,100
20231102,121300,56916132,464,464,464,464,0
20231102,121200,56916132,464,464,464,464,0
20231102,121100,56916132,464,464,464,464,1
20231102,121000,56915668,457,461,461,457,37312
20231102,120900,39812122,464,464,464,464,0
20231102,120800,39812122,464,464,464,464,0
20231102,120700,39812122,464,464,464,464,0
20231102,120600,39812122,464,464,464,464,0
20231102,120500,39812122,464,464,464,464,100
20231102,120400,39765722,465,465,465,465,0
20231102,120300,39765722,465,465,465,465,0
20231102,120200,39765722,465,465,465,465,0
20231102,120100,39765722,465,465,465,465,0
20231102,120000,39765722,465,465,465,465,0
20231102,115900,39765722,465,465,465,465,0
20231102,115800,39765722,465,465,465,465,0
20231102,115700,39765722,465,465,465,465,0
20231102,115600,39765722,465,465,465,465,0
20231102,115500,39765722,465,465,465,465,1
20231102,115400,39765257,460,460,460,460,0
20231102,115300,39765257,460,460,460,460,0
20231102,115200,39765257,460,464,464,460,3800
20231102,115100,38016035,464,464,464,464,1
20231102,115000,38015571,463,463,463,463,249
20231102,114900,37900284,463,463,463,463,0
20231102,114800,37900284,463,463,463,463,0
20231102,114700,37900284,463,463,463,463,0
20231102,114600,37900284,463,463,463,463,0
20231102,114500,37900284,463,463,463,463,0
20231102,114400,37900284,463,463,463,463,0
20231102,114300,37900284,463,463,463,463,1
20231102,114200,37899821,464,464,464,464,0
20231102,114100,37899821,464,464,464,464,0
20231102,114000,37899821,464,464,464,464,20
20231102,113900,37890541,465,465,465,465,0
20231102,113800,37890541,465,465,465,465,0
20231102,113700,37890541,465,465,465,465,0
20231102,113600,37890541,465,465,465,465,0
20231102,113500,37890541,465,465,465,465,0
20231102,113400,37890541,465,465,465,465,0
20231102,113300,37890541,465,465,465,465,0
20231102,113200,37890541,465,465,465,465,0
20231102,113100,37890541,465,465,465,465,1
20231102,113000,37890076,465,465,465,465,0
20231102,112900,37890076,465,465,465,465,0
20231102,112800,37890076,465,465,465,465,0
20231102,112700,37890076,465,465,465,465,0
20231102,112600,37890076,465,465,465,465,0
20231102,112500,37890076,465,465,465,465,0
20231102,112400,37890076,465,465,465,465,0
20231102,112300,37890076,465,465,465,465,0
20231102,112200,37890076,465,465,465,465,0
20231102,112100,37890076,465,465,465,465,0
20231102,112000,37890076,465,465,465,465,0
20231102,111900,37890076,465,465,465,465,21
20231102,111800,37880311,465,465,465,465,0
20231102,111700,37880311,465,465,465,465,21
20231102,111600,37870546,464,464,464,464,0
20231102,111500,37870546,464,464,464,464,0
20231102,111400,37870546,464,464,464,464,10
20231102,111300,37865906,465,465,465,465,1
20231102,111200,37865441,465,465,465,465,0
20231102,111100,37865441,465,465,465,465,0
20231102,111000,37865441,465,465,465,465,0
20231102,110900,37865441,465,465,465,465,100
20231102,110800,37818941,465,465,465,465,0
20231102,110700,37818941,465,465,465,465,1
20231102,110600,37818476,462,463,463,462,30
20231102,110500,37804599,465,465,465,465,0
20231102,110400,37804599,465,465,465,465,100
20231102,110300,37758099,465,465,465,465,0
20231102,110200,37758099,465,465,465,465,0
20231102,110100,37758099,465,464,465,464,100
20231102,110000,37711626,464,464,464,464,81
20231102,105900,37674042,465,465,465,465,0
20231102,105800,37674042,465,464,465,464,16
20231102,105700,37666617,464,464,464,464,0
20231102,105600,37666617,464,464,464,464,0
20231102,105500,37666617,464,464,464,464,19
20231102,105400,37657801,463,463,463,463,0
20231102,105300,37657801,463,463,463,463,0
20231102,105200,37657801,463,463,463,463,0
20231102,105100,37657801,463,463,463,463,0
20231102,105000,37657801,463,463,463,463,1
20231102,104900,37657338,464,464,464,464,0
20231102,104800,37657338,464,464,464,464,0
20231102,104700,37657338,464,464,464,464,36
20231102,104600,37640634,464,464,464,464,20
20231102,104500,37631354,465,465,465,465,0
20231102,104400,37631354,465,465,465,465,0
20231102,104300,37631354,465,465,465,465,233
20231102,104200,37523009,465,465,465,465,0
20231102,104100,37523009,465,463,465,463,32186
20231102,104000,22601019,462,462,462,462,1
20231102,103900,22600557,463,463,463,463,1
20231102,103800,22600094,463,463,463,463,0
20231102,103700,22600094,463,463,463,463,2517
20231102,103600,21434723,463,465,465,463,121
20231102,103500,21378626,466,466,466,466,0
20231102,103400,21378626,466,466,466,466,2
20231102,103300,21377694,466,466,466,466,0
20231102,103200,21377694,466,466,466,466,0
20231102,103100,21377694,466,466,466,466,18
20231102,103000,21369306,465,465,465,465,0
20231102,102900,21369306,465,464,465,464,20137
20231102,102800,12006647,463,463,463,463,0
20231102,102700,12006647,463,463,463,463,0
20231102,102600,12006647,463,463,463,463,0
20231102,102500,12006647,463,463,463,463,0
20231102,102400,12006647,463,463,463,463,677
20231102,102300,11693196,463,463,463,463,0
20231102,102200,11693196,463,463,463,463,0
20231102,102100,11693196,463,463,463,463,0
20231102,102000,11693196,463,463,463,463,0
20231102,101900,11693196,463,463,463,463,2
20231102,101800,11692270,461,461,461,461,0
20231102,101700,11692270,461,461,461,461,0
20231102,101600,11692270,461,461,461,461,0
20231102,101500,11692270,461,461,461,461,0
20231102,101400,11692270,461,461,461,461,938
20231102,101300,11259852,462,462,462,462,92
20231102,101200,11217348,463,463,463,463,0
20231102,101100,11217348,463,463,463,463,0
20231102,101000,11217348,463,463,463,463,0
20231102,100900,11217348,463,463,463,463,0
20231102,100800,11217348,463,463,463,463,0
20231102,100700,11217348,463,463,463,463,0
20231102,100600,11217348,463,463,463,463,1042
20231102,100500,10734902,463,463,463,462,522
20231102,100400,10493716,463,463,463,463,2
20231102,100300,10492790,463,463,463,463,0
20231102,100200,10492790,463,463,463,463,60
20231102,100100,10465010,460,460,460,460,0
20231102,100000,10465010,460,460,460,460,0
20231102,095900,10465010,460,462,462,460,1720
20231102,095800,9672920,462,462,462,462,0
20231102,095700,9672920,462,462,462,462,0
20231102,095600,9672920,462,462,462,462,151
20231102,095500,9603158,462,462,462,462,399
20231102,095400,9418820,463,463,463,463,40
20231102,095300,9400300,463,463,463,463,21
20231102,095200,9390577,463,463,463,463,0
20231102,095100,9390577,463,463,463,463,0
20231102,095000,9390577,463,463,463,463,0
20231102,094900,9390577,463,463,463,463,0
20231102,094800,9390577,463,463,463,463,0
20231102,094700,9390577,463,463,463,463,0
20231102,094600,9390577,463,463,463,463,509
20231102,094500,9154910,463,463,463,463,1
20231102,094400,9154447,463,463,463,463,0
20231102,094300,9154447,463,463,463,463,11
20231102,094200,9149354,463,463,463,463,0
20231102,094100,9149354,463,463,463,463,0
20231102,094000,9149354,463,463,463,463,18
20231102,093900,9141020,464,464,464,464,0
20231102,093800,9141020,464,464,464,464,0
20231102,093700,9141020,464,464,464,464,0
20231102,093600,9141020,464,464,464,464,0
20231102,093500,9141020,464,463,464,463,448
20231102,093400,8933578,463,463,463,463,48
20231102,093300,8911354,463,462,463,462,6739
20231102,093200,5797920,462,462,462,462,102
20231102,093100,5750796,462,462,462,462,14
20231102,093000,5744328,462,462,462,462,150
20231102,092900,5675028,460,460,460,460,0
20231102,092800,5675028,460,460,460,460,305
20231102,092700,5534728,461,461,461,461,0
20231102,092600,5534728,461,461,461,461,45
20231102,092500,5513983,459,459,459,459,0
20231102,092400,5513983,459,463,463,459,4007
20231102,092300,3673198,463,463,463,463,0
20231102,092200,3673198,463,463,463,463,0
20231102,092100,3673198,463,462,463,462,1746
20231102,092000,2866372,460,460,460,460,1
20231102,091900,2865912,460,460,460,460,0
20231102,091800,2865912,460,460,460,460,0
20231102,091700,2865912,460,460,460,460,0
20231102,091600,2865912,460,460,460,460,1
20231102,091500,2865452,460,460,460,460,0
20231102,091400,2865452,460,460,460,460,0
20231102,091300,2865452,460,460,460,460,0
20231102,091200,2865452,460,460,460,460,2473
20231102,091100,1727872,460,461,461,460,680
20231102,091000,1414891,461,461,461,461,0
20231102,090900,1414891,461,461,461,461,0
20231102,090800,1414891,461,461,461,461,0
20231102,090700,1414891,461,462,462,461,113
20231102,090600,1362789,462,462,462,462,0
20231102,090500,1362789,462,462,462,462,0
20231102,090400,1362789,462,462,462,462,0
20231102,090300,1362789,462,462,462,462,1
20231102,090200,1362327,463,463,463,463,0
20231102,090100,1362327,463,458,463,458,5
20231102,090000,1360032,457,457,457,457,2976