KissMeData/009460/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,184900,17270669,890,890,890,890,1600
20231026,184800,17270669,890,890,890,890,0
20231026,184700,17270669,890,890,890,890,0
20231026,184600,17270669,890,890,890,890,0
20231026,184500,17270669,890,890,890,890,0
20231026,184400,17270669,890,890,890,890,0
20231026,184300,17270669,890,890,890,890,0
20231026,184200,17270669,890,890,890,890,0
20231026,184100,17270669,890,890,890,890,0
20231026,184000,17270669,890,890,890,890,0
20231026,183900,17270669,890,890,890,890,0
20231026,183800,17270669,890,890,890,890,0
20231026,183700,17270669,890,890,890,890,0
20231026,183600,17270669,890,890,890,890,0
20231026,183500,17270669,890,890,890,890,0
20231026,183400,17270669,890,890,890,890,0
20231026,183300,17270669,890,890,890,890,0
20231026,183200,17270669,890,890,890,890,0
20231026,183100,17270669,890,890,890,890,0
20231026,183000,17270669,890,890,890,890,0
20231026,182900,17270669,890,890,890,890,0
20231026,182800,17270669,890,890,890,890,0
20231026,182700,17270669,890,890,890,890,0
20231026,182600,17270669,890,890,890,890,0
20231026,182500,17270669,890,890,890,890,0
20231026,182400,17270669,890,890,890,890,0
20231026,182300,17270669,890,890,890,890,0
20231026,182200,17270669,890,890,890,890,0
20231026,182100,17270669,890,890,890,890,0
20231026,182000,17270669,890,890,890,890,0
20231026,181900,17270669,890,890,890,890,1600
20231026,181800,17270669,890,890,890,890,0
20231026,181700,17270669,890,890,890,890,0
20231026,181600,17270669,890,890,890,890,0
20231026,181500,17270669,890,890,890,890,0
20231026,181400,17270669,890,890,890,890,0
20231026,181300,17270669,890,890,890,890,0
20231026,181200,17270669,890,890,890,890,0
20231026,181100,17270669,890,890,890,890,0
20231026,181000,17270669,890,890,890,890,0
20231026,180900,17270669,890,890,890,890,0
20231026,180800,17270669,890,890,890,890,0
20231026,180700,17270669,890,890,890,890,0
20231026,180600,17270669,890,890,890,890,0
20231026,180500,17270669,890,890,890,890,0
20231026,180400,17270669,890,890,890,890,0
20231026,180300,17270669,890,890,890,890,0
20231026,180200,17270669,890,890,890,890,0
20231026,180100,17270669,890,890,890,890,0
20231026,180000,17270669,890,890,890,890,0
20231026,175900,17270669,890,890,890,890,0
20231026,175800,17270669,890,890,890,890,0
20231026,175700,17270669,890,890,890,890,0
20231026,175600,17270669,890,890,890,890,0
20231026,175500,17270669,890,890,890,890,0
20231026,175400,17270669,890,890,890,890,0
20231026,175300,17270669,890,890,890,890,0
20231026,175200,17270669,890,890,890,890,0
20231026,175100,17270669,890,890,890,890,0
20231026,175000,17270669,890,890,890,890,0
20231026,174900,17270669,890,890,890,890,1600
20231026,174800,17270669,890,890,890,890,0
20231026,174700,17270669,890,890,890,890,0
20231026,174600,17270669,890,890,890,890,0
20231026,174500,17270669,890,890,890,890,0
20231026,174400,17270669,890,890,890,890,0
20231026,174300,17270669,890,890,890,890,0
20231026,174200,17270669,890,890,890,890,0
20231026,174100,17270669,890,890,890,890,0
20231026,174000,17270669,890,890,890,890,0
20231026,173900,17270669,890,890,890,890,0
20231026,173800,17270669,890,890,890,890,0
20231026,173700,17270669,890,890,890,890,0
20231026,173600,17270669,890,890,890,890,0
20231026,173500,17270669,890,890,890,890,0
20231026,173400,17270669,890,890,890,890,0
20231026,173300,17270669,890,890,890,890,0
20231026,173200,17270669,890,890,890,890,0
20231026,173100,17270669,890,890,890,890,0
20231026,173000,17270669,890,890,890,890,0
20231026,172900,17270669,890,890,890,890,0
20231026,172800,17270669,890,890,890,890,0
20231026,172700,17270669,890,890,890,890,0
20231026,172600,17270669,890,890,890,890,0
20231026,172500,17270669,890,890,890,890,0
20231026,172400,17270669,890,890,890,890,0
20231026,172300,17270669,890,890,890,890,0
20231026,172200,17270669,890,890,890,890,0
20231026,172100,17270669,890,890,890,890,0
20231026,172000,17270669,890,890,890,890,0
20231026,171900,17270669,890,890,890,890,1600
20231026,171800,17270669,890,890,890,890,0
20231026,171700,17270669,890,890,890,890,0
20231026,171600,17270669,890,890,890,890,0
20231026,171500,17270669,890,890,890,890,0
20231026,171400,17270669,890,890,890,890,0
20231026,171300,17270669,890,890,890,890,0
20231026,171200,17270669,890,890,890,890,0
20231026,171100,17270669,890,890,890,890,0
20231026,171000,17270669,890,890,890,890,0
20231026,170900,17270669,890,890,890,890,0
20231026,170800,17270669,890,890,890,890,0
20231026,170700,17270669,890,890,890,890,0
20231026,170600,17270669,890,890,890,890,0
20231026,170500,17270669,890,890,890,890,0
20231026,170400,17270669,890,890,890,890,0
20231026,170300,17270669,890,890,890,890,0
20231026,170200,17270669,890,890,890,890,0
20231026,170100,17270669,890,890,890,890,0
20231026,170000,17270669,890,890,890,890,0
20231026,165900,17270669,890,890,890,890,0
20231026,165800,17270669,890,890,890,890,0
20231026,165700,17270669,890,890,890,890,0
20231026,165600,17270669,890,890,890,890,0
20231026,165500,17270669,890,890,890,890,0
20231026,165400,17270669,890,890,890,890,0
20231026,165300,17270669,890,890,890,890,0
20231026,165200,17270669,890,890,890,890,0
20231026,165100,17270669,890,890,890,890,0
20231026,165000,17270669,890,890,890,890,0
20231026,164900,17270669,890,890,890,890,1600
20231026,164800,17270669,890,890,890,890,0
20231026,164700,17270669,890,890,890,890,0
20231026,164600,17270669,890,890,890,890,0
20231026,164500,17270669,890,890,890,890,0
20231026,164400,17270669,890,890,890,890,0
20231026,164300,17270669,890,890,890,890,0
20231026,164200,17270669,890,890,890,890,0
20231026,164100,17270669,890,890,890,890,0
20231026,164000,17270669,890,890,890,890,0
20231026,163900,17270669,890,890,890,890,0
20231026,163800,17270669,890,890,890,890,0
20231026,163700,17270669,890,890,890,890,0
20231026,163600,17270669,890,890,890,890,0
20231026,163500,17270669,890,890,890,890,0
20231026,163400,17270669,890,890,890,890,0
20231026,163300,17270669,890,890,890,890,0
20231026,163200,17270669,890,890,890,890,0
20231026,163100,17270669,890,890,890,890,0
20231026,163000,17270669,890,890,890,890,0
20231026,162900,17270669,890,890,890,890,0
20231026,162800,17270669,890,890,890,890,0
20231026,162700,17270669,890,890,890,890,0
20231026,162600,17270669,890,890,890,890,0
20231026,162500,17270669,890,890,890,890,0
20231026,162400,17270669,890,890,890,890,0
20231026,162300,17270669,890,890,890,890,0
20231026,162200,17270669,890,890,890,890,0
20231026,162100,17270669,890,890,890,890,0
20231026,162000,17270669,890,890,890,890,0
20231026,161900,17270669,890,890,890,890,1600
20231026,161800,17270669,890,890,890,890,0
20231026,161700,17270669,890,890,890,890,0
20231026,161600,17270669,890,890,890,890,0
20231026,161500,17270669,890,890,890,890,0
20231026,161400,17270669,890,890,890,890,0
20231026,161300,17270669,890,890,890,890,0
20231026,161200,17270669,890,890,890,890,0
20231026,161100,17270669,890,890,890,890,0
20231026,161000,17270669,890,890,890,890,0
20231026,160900,17270669,890,890,890,890,0
20231026,160800,17270669,890,890,890,890,0
20231026,160700,17270669,890,890,890,890,0
20231026,160600,17270669,890,890,890,890,0
20231026,160500,17270669,890,890,890,890,0
20231026,160400,17270669,890,890,890,890,0
20231026,160300,17270669,890,890,890,890,0
20231026,160200,17270669,890,890,890,890,0
20231026,160100,17270669,890,890,890,890,0
20231026,160000,17270669,890,890,890,890,0
20231026,155900,17270669,890,890,890,890,0
20231026,155800,17270669,890,890,890,890,0
20231026,155700,17270669,890,890,890,890,0
20231026,155600,17270669,890,890,890,890,0
20231026,155500,17270669,890,890,890,890,0
20231026,155400,17270669,890,890,890,890,0
20231026,155300,17270669,890,890,890,890,0
20231026,155200,17270669,890,890,890,890,0
20231026,155100,17270669,890,890,890,890,0
20231026,155000,17270669,890,890,890,890,0
20231026,154900,17270669,890,890,890,890,1600
20231026,154800,17270669,890,890,890,890,0
20231026,154700,17270669,890,890,890,890,0
20231026,154600,17270669,890,890,890,890,0
20231026,154500,17270669,890,890,890,890,0
20231026,154400,17270669,890,890,890,890,0
20231026,154300,17270669,890,890,890,890,0
20231026,154200,17270669,890,890,890,890,0
20231026,154100,17270669,890,890,890,890,0
20231026,154000,17270669,890,890,890,890,0
20231026,153900,17270669,890,890,890,890,0
20231026,153800,17270669,890,890,890,890,0
20231026,153700,17270669,890,890,890,890,0
20231026,153600,17270669,890,890,890,890,0
20231026,153500,17270669,890,890,890,890,0
20231026,153400,17270669,890,890,890,890,0
20231026,153300,17270669,890,890,890,890,0
20231026,153200,17270669,890,890,890,890,0
20231026,153100,17270669,890,890,890,890,0
20231026,153000,17270669,890,890,890,890,1600
20231026,152900,15846669,888,888,888,888,0
20231026,152800,15846669,888,888,888,888,0
20231026,152700,15846669,888,888,888,888,0
20231026,152600,15846669,888,888,888,888,0
20231026,152500,15846669,888,888,888,888,0
20231026,152400,15846669,888,888,888,888,0
20231026,152300,15846669,888,888,888,888,0
20231026,152200,15846669,888,888,888,888,0
20231026,152100,15846669,888,888,888,888,0
20231026,152000,15846669,888,888,888,888,0
20231026,151900,15846669,888,885,888,885,882
20231026,151800,15064551,881,885,885,881,10
20231026,151700,15055726,879,885,885,879,2
20231026,151600,15053962,886,882,886,882,100
20231026,151500,14965614,886,886,886,886,0
20231026,151400,14965614,886,886,886,886,0
20231026,151300,14965614,886,886,886,886,0
20231026,151200,14965614,886,880,886,880,14
20231026,151100,14953263,882,880,882,876,52
20231026,151000,14907681,885,885,885,885,0
20231026,150900,14907681,885,884,885,876,66
20231026,150800,14849767,886,886,886,886,0
20231026,150700,14849767,886,881,886,881,3
20231026,150600,14847119,883,880,883,880,3
20231026,150500,14844474,880,880,880,880,1
20231026,150400,14843594,884,879,884,879,4
20231026,150300,14840071,880,880,880,880,1
20231026,150200,14839191,880,880,880,880,0
20231026,150100,14839191,880,880,880,880,8
20231026,150000,14832151,881,881,882,881,510
20231026,145900,14382831,882,882,882,882,0
20231026,145800,14382831,882,882,882,881,3
20231026,145700,14380186,881,882,882,881,2
20231026,145600,14378423,881,883,883,881,9
20231026,145500,14370485,883,880,883,880,5
20231026,145400,14366078,881,881,881,881,1
20231026,145300,14365197,884,884,884,884,0
20231026,145200,14365197,884,884,884,884,0
20231026,145100,14365197,884,880,884,876,601
20231026,145000,13838666,882,876,882,876,41
20231026,144900,13802744,887,887,887,887,1
20231026,144800,13801857,881,880,881,876,1132
20231026,144700,12809868,882,881,882,881,7
20231026,144600,12803699,883,883,883,883,8
20231026,144500,12796635,883,883,883,883,33
20231026,144400,12767496,883,883,883,883,11
20231026,144300,12757783,886,887,887,886,42
20231026,144200,12720550,887,880,887,880,49
20231026,144100,12677416,880,880,880,879,25
20231026,144000,12655419,880,880,880,880,106
20231026,143900,12562139,880,879,880,879,6
20231026,143800,12556860,880,879,880,879,2
20231026,143700,12555101,879,880,880,879,2
20231026,143600,12553342,879,879,879,879,1
20231026,143500,12552463,880,879,880,879,2
20231026,143400,12550704,878,878,878,878,2
20231026,143300,12548948,878,878,878,878,3
20231026,143200,12546314,879,879,879,879,0
20231026,143100,12546314,879,879,879,879,1
20231026,143000,12545435,879,879,879,879,1
20231026,142900,12544556,879,879,879,879,7
20231026,142800,12538403,880,878,880,878,2
20231026,142700,12536645,878,879,879,878,2
20231026,142600,12534888,878,878,878,878,2
20231026,142500,12533132,879,878,879,878,52
20231026,142400,12487475,879,878,879,878,2
20231026,142300,12485718,879,879,879,879,0
20231026,142200,12485718,879,879,879,879,12
20231026,142100,12475170,879,878,880,878,277
20231026,142000,12231961,879,879,879,878,3
20231026,141900,12229325,879,878,879,878,2
20231026,141800,12227568,879,879,879,879,0
20231026,141700,12227568,879,878,880,878,25
20231026,141600,12205593,879,879,879,879,0
20231026,141500,12205593,879,878,879,878,3
20231026,141400,12202958,880,880,880,880,0
20231026,141300,12202958,880,879,880,879,55
20231026,141200,12154612,879,878,879,878,3
20231026,141100,12151976,879,879,879,879,0
20231026,141000,12151976,879,879,879,879,6
20231026,140900,12146702,880,880,880,880,1
20231026,140800,12145822,879,878,879,878,5
20231026,140700,12141430,877,877,877,877,101
20231026,140600,12052853,879,879,879,879,0
20231026,140500,12052853,879,879,879,879,0
20231026,140400,12052853,879,879,879,879,2
20231026,140300,12051095,879,879,879,879,1
20231026,140200,12050216,879,879,879,879,2
20231026,140100,12048458,879,879,879,879,81
20231026,140000,11977259,880,880,880,880,0
20231026,135900,11977259,880,880,880,880,0
20231026,135800,11977259,880,879,880,879,13
20231026,135700,11965830,880,880,880,880,1
20231026,135600,11964950,878,878,878,878,1
20231026,135500,11964072,879,878,879,878,6
20231026,135400,11958801,880,880,880,879,4
20231026,135300,11955283,882,882,882,882,0
20231026,135200,11955283,882,882,882,882,0
20231026,135100,11955283,882,879,882,877,37
20231026,135000,11922821,883,880,883,880,10
20231026,134900,11914018,880,881,881,880,1494
20231026,134800,10599285,880,880,880,880,11
20231026,134700,10589605,882,882,882,882,0
20231026,134600,10589605,882,882,882,882,1
20231026,134500,10588723,881,882,882,881,9
20231026,134400,10580786,884,884,884,884,0
20231026,134300,10580786,884,881,884,881,4
20231026,134200,10577258,880,880,880,880,1
20231026,134100,10576378,883,883,883,883,1
20231026,134000,10575495,881,880,881,880,502
20231026,133900,10133734,881,881,881,881,500
20231026,133800,9693234,882,882,882,882,4
20231026,133700,9689706,885,885,885,885,0
20231026,133600,9689706,885,885,885,885,0
20231026,133500,9689706,885,881,885,881,4
20231026,133400,9686177,883,883,883,883,0
20231026,133300,9686177,883,883,883,883,0
20231026,133200,9686177,883,882,883,882,7
20231026,133100,9680002,883,883,883,883,0
20231026,133000,9680002,883,882,883,882,2
20231026,132900,9678237,883,883,883,883,16
20231026,132800,9664109,884,884,884,884,1
20231026,132700,9663225,882,882,882,882,3
20231026,132600,9660579,883,883,883,883,0
20231026,132500,9660579,883,882,883,882,12
20231026,132400,9649994,884,884,884,884,0
20231026,132300,9649994,884,883,884,883,2
20231026,132200,9648227,884,884,884,884,6
20231026,132100,9642923,887,887,887,887,0
20231026,132000,9642923,887,887,887,887,0
20231026,131900,9642923,887,883,887,883,2
20231026,131800,9641153,884,884,884,884,1
20231026,131700,9640269,883,883,883,883,4
20231026,131600,9636737,885,885,885,885,0
20231026,131500,9636737,885,883,885,883,9
20231026,131400,9628788,885,883,885,883,4
20231026,131300,9625254,886,886,886,886,0
20231026,131200,9625254,886,886,886,886,0
20231026,131100,9625254,886,886,886,886,0
20231026,131000,9625254,886,883,886,883,3
20231026,130900,9622602,885,885,885,885,1
20231026,130800,9621717,885,883,885,883,6
20231026,130700,9616417,886,886,886,886,0
20231026,130600,9616417,886,886,886,886,4
20231026,130500,9612873,888,888,888,888,0
20231026,130400,9612873,888,881,888,881,5
20231026,130300,9608456,880,880,880,880,1
20231026,130200,9607576,882,882,882,882,25
20231026,130100,9585526,881,881,881,881,0
20231026,130000,9585526,881,881,881,881,3
20231026,125900,9582883,881,881,882,881,5
20231026,125800,9578475,881,881,881,881,1
20231026,125700,9577594,882,882,882,882,0
20231026,125600,9577594,882,882,882,882,1
20231026,125500,9576712,883,883,883,883,1
20231026,125400,9575829,886,886,886,886,0
20231026,125300,9575829,886,886,886,886,6
20231026,125200,9570513,883,881,883,881,7
20231026,125100,9564343,880,880,880,880,1
20231026,125000,9563463,881,881,881,881,0
20231026,124900,9563463,881,881,881,881,0
20231026,124800,9563463,881,881,881,881,25
20231026,124700,9541438,885,885,885,885,0
20231026,124600,9541438,885,885,885,885,0
20231026,124500,9541438,885,885,885,885,1
20231026,124400,9540553,882,883,883,882,3
20231026,124300,9537906,886,886,886,886,0
20231026,124200,9537906,886,882,887,882,14
20231026,124100,9525541,882,881,882,881,2
20231026,124000,9523778,882,881,882,881,2
20231026,123900,9522015,881,881,881,881,7
20231026,123800,9515848,882,877,882,877,101
20231026,123700,9427266,882,877,882,877,6
20231026,123600,9421997,877,877,877,877,4
20231026,123500,9418489,882,882,882,882,0
20231026,123400,9418489,882,882,882,882,0
20231026,123300,9418489,882,879,882,879,9
20231026,123200,9410563,878,878,878,878,1
20231026,123100,9409685,878,878,878,878,0
20231026,123000,9409685,878,878,878,878,1
20231026,122900,9408807,879,879,879,879,1
20231026,122800,9407928,880,880,880,880,0
20231026,122700,9407928,880,880,880,880,1
20231026,122600,9407048,882,882,882,882,0
20231026,122500,9407048,882,880,882,880,10
20231026,122400,9398246,880,880,880,879,5
20231026,122300,9393847,880,879,881,879,66
20231026,122200,9335829,879,878,879,878,3
20231026,122100,9333193,878,878,878,878,43
20231026,122000,9295439,879,879,879,878,5
20231026,121900,9291045,877,877,877,877,0
20231026,121800,9291045,877,879,879,877,1053
20231026,121700,8365676,879,879,879,879,2
20231026,121600,8363918,879,879,879,879,1
20231026,121500,8363039,881,881,881,881,0
20231026,121400,8363039,881,881,881,881,0
20231026,121300,8363039,881,881,881,881,6
20231026,121200,8357753,880,880,880,880,1
20231026,121100,8356873,880,880,880,880,34
20231026,121000,8326953,881,881,881,881,2
20231026,120900,8325191,881,881,881,881,1
20231026,120800,8324310,881,880,881,880,4
20231026,120700,8320787,880,880,880,880,0
20231026,120600,8320787,880,880,880,880,3
20231026,120500,8318147,880,884,884,880,2307
20231026,120400,6286185,884,885,885,884,2
20231026,120300,6284416,884,884,884,884,1
20231026,120200,6283532,885,885,885,885,6
20231026,120100,6278222,887,887,887,887,0
20231026,120000,6278222,887,887,887,887,0
20231026,115900,6278222,887,887,887,887,0
20231026,115800,6278222,887,887,887,887,6
20231026,115700,6272900,889,884,889,884,17
20231026,115600,6257859,883,883,883,883,1
20231026,115500,6256976,885,884,885,884,3
20231026,115400,6254323,886,886,886,886,0
20231026,115300,6254323,886,884,886,884,2
20231026,115200,6252553,885,885,885,885,6
20231026,115100,6247243,888,888,888,888,0
20231026,115000,6247243,888,888,888,888,0
20231026,114900,6247243,888,888,888,888,0
20231026,114800,6247243,888,882,888,881,6
20231026,114700,6241943,881,881,881,881,1
20231026,114600,6241062,881,881,881,881,0
20231026,114500,6241062,881,881,881,881,0
20231026,114400,6241062,881,881,881,881,3
20231026,114300,6238419,881,881,881,881,0
20231026,114200,6238419,881,881,882,881,3
20231026,114100,6235775,881,881,881,881,1
20231026,114000,6234894,881,881,881,881,11
20231026,113900,6225203,881,881,881,881,1
20231026,113800,6224322,882,882,882,882,1
20231026,113700,6223440,882,882,882,882,110
20231026,113600,6126420,882,882,882,882,0
20231026,113500,6126420,882,882,882,882,3
20231026,113400,6123774,882,882,882,882,1
20231026,113300,6122892,882,882,882,882,1
20231026,113200,6122010,884,884,884,884,0
20231026,113100,6122010,884,884,884,884,1
20231026,113000,6121126,884,884,884,884,0
20231026,112900,6121126,884,882,884,882,4
20231026,112800,6117595,881,881,881,881,138
20231026,112700,5996017,882,882,882,882,65
20231026,112600,5938687,882,882,882,882,1
20231026,112500,5937805,882,882,882,882,3
20231026,112400,5935159,883,883,883,883,0
20231026,112300,5935159,883,883,883,883,0
20231026,112200,5935159,883,883,883,883,4
20231026,112100,5931627,884,884,884,884,5
20231026,112000,5927207,887,887,887,887,0
20231026,111900,5927207,887,887,887,887,0
20231026,111800,5927207,887,888,888,885,24
20231026,111700,5905962,886,886,888,885,41
20231026,111600,5869671,886,885,886,885,201
20231026,111500,5691785,885,885,885,885,0
20231026,111400,5691785,885,885,885,885,100
20231026,111300,5603285,888,888,888,888,0
20231026,111200,5603285,888,888,888,888,1
20231026,111100,5602397,888,888,888,888,56
20231026,111000,5552669,888,887,888,887,3
20231026,110900,5550007,886,886,886,886,1
20231026,110800,5549121,889,889,889,889,0
20231026,110700,5549121,889,889,889,889,0
20231026,110600,5549121,889,887,889,886,3
20231026,110500,5546459,886,886,886,886,2
20231026,110400,5544687,888,888,888,888,0
20231026,110300,5544687,888,887,888,887,30
20231026,110200,5518076,887,889,889,887,109
20231026,110100,5421353,889,887,889,887,49
20231026,110000,5377875,887,887,887,887,1
20231026,105900,5376988,885,885,885,885,2
20231026,105800,5375218,888,888,888,888,0
20231026,105700,5375218,888,888,888,888,0
20231026,105600,5375218,888,888,888,888,0
20231026,105500,5375218,888,888,888,888,0
20231026,105400,5375218,888,888,888,888,0
20231026,105300,5375218,888,884,888,884,3
20231026,105200,5372562,885,885,885,885,2
20231026,105100,5370792,888,888,888,888,0
20231026,105000,5370792,888,888,888,888,1
20231026,104900,5369904,886,886,886,886,0
20231026,104800,5369904,886,886,886,886,1
20231026,104700,5369018,890,890,890,890,0
20231026,104600,5369018,890,890,890,890,0
20231026,104500,5369018,890,890,890,890,0
20231026,104400,5369018,890,890,890,890,0
20231026,104300,5369018,890,890,890,890,0
20231026,104200,5369018,890,890,890,890,0
20231026,104100,5369018,890,890,890,890,0
20231026,104000,5369018,890,890,890,890,0
20231026,103900,5369018,890,890,890,890,0
20231026,103800,5369018,890,890,890,890,0
20231026,103700,5369018,890,881,890,881,1475
20231026,103600,4062287,881,881,881,881,4
20231026,103500,4058763,881,881,881,881,1
20231026,103400,4057882,881,881,881,881,3
20231026,103300,4055239,881,881,881,881,2
20231026,103200,4053477,881,881,881,881,1
20231026,103100,4052596,881,881,881,881,14
20231026,103000,4040262,880,880,880,880,0
20231026,102900,4040262,880,880,880,880,0
20231026,102800,4040262,880,880,880,880,0
20231026,102700,4040262,880,880,880,880,0
20231026,102600,4040262,880,880,880,880,1
20231026,102500,4039382,880,880,880,880,0
20231026,102400,4039382,880,880,880,880,0
20231026,102300,4039382,880,880,880,880,0
20231026,102200,4039382,880,880,880,880,0
20231026,102100,4039382,880,880,880,880,0
20231026,102000,4039382,880,880,880,880,2
20231026,101900,4037622,881,881,881,881,0
20231026,101800,4037622,881,881,881,881,0
20231026,101700,4037622,881,880,881,880,303
20231026,101600,3770979,881,881,881,881,183
20231026,101500,3609756,881,883,883,881,1051
20231026,101400,2682594,883,883,883,883,82
20231026,101300,2610188,884,884,884,884,0
20231026,101200,2610188,884,884,884,884,800
20231026,101100,1902988,887,887,887,887,0
20231026,101000,1902988,887,887,887,887,1
20231026,100900,1902101,884,887,887,884,2
20231026,100800,1900330,885,885,885,885,60
20231026,100700,1847230,885,885,885,885,87
20231026,100600,1770235,885,885,885,885,1
20231026,100500,1769350,885,885,885,885,0
20231026,100400,1769350,885,885,885,885,0
20231026,100300,1769350,885,885,885,885,0
20231026,100200,1769350,885,885,885,885,0
20231026,100100,1769350,885,885,885,885,0
20231026,100000,1769350,885,885,885,885,0
20231026,095900,1769350,885,885,885,885,0
20231026,095800,1769350,885,885,885,885,0
20231026,095700,1769350,885,885,885,885,0
20231026,095600,1769350,885,885,885,885,0
20231026,095500,1769350,885,885,885,885,0
20231026,095400,1769350,885,885,885,885,0
20231026,095300,1769350,885,885,885,885,10
20231026,095200,1760500,886,886,886,886,1
20231026,095100,1759614,886,886,886,886,0
20231026,095000,1759614,886,886,886,886,0
20231026,094900,1759614,886,888,888,886,12
20231026,094800,1748962,887,887,887,887,0
20231026,094700,1748962,887,887,887,887,0
20231026,094600,1748962,887,887,887,887,1
20231026,094500,1748075,886,886,886,886,0
20231026,094400,1748075,886,886,886,886,1
20231026,094300,1747189,885,885,885,885,1
20231026,094200,1746304,885,885,885,885,1
20231026,094100,1745419,890,890,890,890,0
20231026,094000,1745419,890,890,890,890,0
20231026,093900,1745419,890,890,890,890,0
20231026,093800,1745419,890,890,890,890,0
20231026,093700,1745419,890,890,890,890,0
20231026,093600,1745419,890,890,890,890,0
20231026,093500,1745419,890,890,890,890,0
20231026,093400,1745419,890,890,890,885,3
20231026,093300,1742754,890,887,890,885,12
20231026,093200,1732103,887,890,890,887,13
20231026,093100,1720557,890,890,890,890,1
20231026,093000,1719667,890,890,890,890,0
20231026,092900,1719667,890,890,890,890,0
20231026,092800,1719667,890,890,890,890,0
20231026,092700,1719667,890,890,890,890,0
20231026,092600,1719667,890,890,890,890,1
20231026,092500,1718777,885,886,886,885,330
20231026,092400,1426508,891,891,891,891,0
20231026,092300,1426508,891,891,891,891,0
20231026,092200,1426508,891,891,891,891,0
20231026,092100,1426508,891,891,891,891,0
20231026,092000,1426508,891,891,891,891,0
20231026,091900,1426508,891,891,891,891,1
20231026,091800,1425617,886,886,886,886,1
20231026,091700,1424731,886,885,886,885,2
20231026,091600,1422960,894,894,894,894,0
20231026,091500,1422960,894,894,894,894,0
20231026,091400,1422960,894,884,894,884,547
20231026,091300,939402,882,884,884,882,4
20231026,091200,935868,883,885,885,883,4
20231026,091100,932332,894,883,894,883,58
20231026,091000,881097,883,882,883,882,304
20231026,090900,612668,883,883,883,883,1
20231026,090800,611785,883,883,883,883,0
20231026,090700,611785,883,883,883,882,113
20231026,090600,512116,883,883,885,883,15
20231026,090500,498868,884,884,888,884,262
20231026,090400,267256,888,888,888,888,0
20231026,090300,267256,888,885,888,885,2
20231026,090200,265483,894,882,894,882,2
20231026,090100,263707,884,886,886,884,49
20231026,090000,220337,890,895,895,890,233