KissMeData/008600/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184800,93227884,490,490,490,490,6966
20231011,184700,93227884,490,490,490,490,0
20231011,184600,93227884,490,490,490,490,0
20231011,184500,93227884,490,490,490,490,0
20231011,184400,93227884,490,490,490,490,0
20231011,184300,93227884,490,490,490,490,0
20231011,184200,93227884,490,490,490,490,0
20231011,184100,93227884,490,490,490,490,0
20231011,184000,93227884,490,490,490,490,0
20231011,183900,93227884,490,490,490,490,0
20231011,183800,93227884,490,490,490,490,0
20231011,183700,93227884,490,490,490,490,0
20231011,183600,93227884,490,490,490,490,0
20231011,183500,93227884,490,490,490,490,0
20231011,183400,93227884,490,490,490,490,0
20231011,183300,93227884,490,490,490,490,0
20231011,183200,93227884,490,490,490,490,0
20231011,183100,93227884,490,490,490,490,0
20231011,183000,93227884,490,490,490,490,0
20231011,182900,93227884,490,490,490,490,0
20231011,182800,93227884,490,490,490,490,0
20231011,182700,93227884,490,490,490,490,0
20231011,182600,93227884,490,490,490,490,0
20231011,182500,93227884,490,490,490,490,0
20231011,182400,93227884,490,490,490,490,0
20231011,182300,93227884,490,490,490,490,0
20231011,182200,93227884,490,490,490,490,0
20231011,182100,93227884,490,490,490,490,0
20231011,182000,93227884,490,490,490,490,0
20231011,181900,93227884,490,490,490,490,0
20231011,181800,93227884,490,490,490,490,6966
20231011,181700,93227884,490,490,490,490,0
20231011,181600,93227884,490,490,490,490,0
20231011,181500,93227884,490,490,490,490,0
20231011,181400,93227884,490,490,490,490,0
20231011,181300,93227884,490,490,490,490,0
20231011,181200,93227884,490,490,490,490,0
20231011,181100,93227884,490,490,490,490,0
20231011,181000,93227884,490,490,490,490,0
20231011,180900,93227884,490,490,490,490,0
20231011,180800,93227884,490,490,490,490,0
20231011,180700,93227884,490,490,490,490,0
20231011,180600,93227884,490,490,490,490,0
20231011,180500,93227884,490,490,490,490,0
20231011,180400,93227884,490,490,490,490,0
20231011,180300,93227884,490,490,490,490,0
20231011,180200,93227884,490,490,490,490,0
20231011,180100,93227884,490,490,490,490,0
20231011,180000,93227884,490,490,490,490,0
20231011,175900,93227884,490,490,490,490,0
20231011,175800,93227884,490,490,490,490,0
20231011,175700,93227884,490,490,490,490,0
20231011,175600,93227884,490,490,490,490,0
20231011,175500,93227884,490,490,490,490,0
20231011,175400,93227884,490,490,490,490,0
20231011,175300,93227884,490,490,490,490,0
20231011,175200,93227884,490,490,490,490,0
20231011,175100,93227884,490,490,490,490,0
20231011,175000,93227884,490,490,490,490,0
20231011,174900,93227884,490,490,490,490,0
20231011,174800,93227884,490,490,490,490,6966
20231011,174700,93227884,490,490,490,490,0
20231011,174600,93227884,490,490,490,490,0
20231011,174500,93227884,490,490,490,490,0
20231011,174400,93227884,490,490,490,490,0
20231011,174300,93227884,490,490,490,490,0
20231011,174200,93227884,490,490,490,490,0
20231011,174100,93227884,490,490,490,490,0
20231011,174000,93227884,490,490,490,490,0
20231011,173900,93227884,490,490,490,490,0
20231011,173800,93227884,490,490,490,490,0
20231011,173700,93227884,490,490,490,490,0
20231011,173600,93227884,490,490,490,490,0
20231011,173500,93227884,490,490,490,490,0
20231011,173400,93227884,490,490,490,490,0
20231011,173300,93227884,490,490,490,490,0
20231011,173200,93227884,490,490,490,490,0
20231011,173100,93227884,490,490,490,490,0
20231011,173000,93227884,490,490,490,490,0
20231011,172900,93227884,490,490,490,490,0
20231011,172800,93227884,490,490,490,490,0
20231011,172700,93227884,490,490,490,490,0
20231011,172600,93227884,490,490,490,490,0
20231011,172500,93227884,490,490,490,490,0
20231011,172400,93227884,490,490,490,490,0
20231011,172300,93227884,490,490,490,490,0
20231011,172200,93227884,490,490,490,490,0
20231011,172100,93227884,490,490,490,490,0
20231011,172000,93227884,490,490,490,490,0
20231011,171900,93227884,490,490,490,490,0
20231011,171800,93227884,490,490,490,490,6966
20231011,171700,93227884,490,490,490,490,0
20231011,171600,93227884,490,490,490,490,0
20231011,171500,93227884,490,490,490,490,0
20231011,171400,93227884,490,490,490,490,0
20231011,171300,93227884,490,490,490,490,0
20231011,171200,93227884,490,490,490,490,0
20231011,171100,93227884,490,490,490,490,0
20231011,171000,93227884,490,490,490,490,0
20231011,170900,93227884,490,490,490,490,0
20231011,170800,93227884,490,490,490,490,0
20231011,170700,93227884,490,490,490,490,0
20231011,170600,93227884,490,490,490,490,0
20231011,170500,93227884,490,490,490,490,0
20231011,170400,93227884,490,490,490,490,0
20231011,170300,93227884,490,490,490,490,0
20231011,170200,93227884,490,490,490,490,0
20231011,170100,93227884,490,490,490,490,0
20231011,170000,93227884,490,490,490,490,0
20231011,165900,93227884,490,490,490,490,0
20231011,165800,93227884,490,490,490,490,0
20231011,165700,93227884,490,490,490,490,0
20231011,165600,93227884,490,490,490,490,0
20231011,165500,93227884,490,490,490,490,0
20231011,165400,93227884,490,490,490,490,0
20231011,165300,93227884,490,490,490,490,0
20231011,165200,93227884,490,490,490,490,0
20231011,165100,93227884,490,490,490,490,0
20231011,165000,93227884,490,490,490,490,0
20231011,164900,93227884,490,490,490,490,0
20231011,164800,93227884,490,490,490,490,6966
20231011,164700,93227884,490,490,490,490,0
20231011,164600,93227884,490,490,490,490,0
20231011,164500,93227884,490,490,490,490,0
20231011,164400,93227884,490,490,490,490,0
20231011,164300,93227884,490,490,490,490,0
20231011,164200,93227884,490,490,490,490,0
20231011,164100,93227884,490,490,490,490,0
20231011,164000,93227884,490,490,490,490,0
20231011,163900,93227884,490,490,490,490,0
20231011,163800,93227884,490,490,490,490,0
20231011,163700,93227884,490,490,490,490,0
20231011,163600,93227884,490,490,490,490,0
20231011,163500,93227884,490,490,490,490,0
20231011,163400,93227884,490,490,490,490,0
20231011,163300,93227884,490,490,490,490,0
20231011,163200,93227884,490,490,490,490,0
20231011,163100,93227884,490,490,490,490,0
20231011,163000,93227884,490,490,490,490,0
20231011,162900,93227884,490,490,490,490,0
20231011,162800,93227884,490,490,490,490,0
20231011,162700,93227884,490,490,490,490,0
20231011,162600,93227884,490,490,490,490,0
20231011,162500,93227884,490,490,490,490,0
20231011,162400,93227884,490,490,490,490,0
20231011,162300,93227884,490,490,490,490,0
20231011,162200,93227884,490,490,490,490,0
20231011,162100,93227884,490,490,490,490,0
20231011,162000,93227884,490,490,490,490,0
20231011,161900,93227884,490,490,490,490,0
20231011,161800,93227884,490,490,490,490,6966
20231011,161700,93227884,490,490,490,490,0
20231011,161600,93227884,490,490,490,490,0
20231011,161500,93227884,490,490,490,490,0
20231011,161400,93227884,490,490,490,490,0
20231011,161300,93227884,490,490,490,490,0
20231011,161200,93227884,490,490,490,490,0
20231011,161100,93227884,490,490,490,490,0
20231011,161000,93227884,490,490,490,490,0
20231011,160900,93227884,490,490,490,490,0
20231011,160800,93227884,490,490,490,490,0
20231011,160700,93227884,490,490,490,490,0
20231011,160600,93227884,490,490,490,490,0
20231011,160500,93227884,490,490,490,490,0
20231011,160400,93227884,490,490,490,490,0
20231011,160300,93227884,490,490,490,490,0
20231011,160200,93227884,490,490,490,490,0
20231011,160100,93227884,490,490,490,490,0
20231011,160000,93227884,490,490,490,490,0
20231011,155900,93227884,490,490,490,490,0
20231011,155800,93227884,490,490,490,490,0
20231011,155700,93227884,490,490,490,490,0
20231011,155600,93227884,490,490,490,490,0
20231011,155500,93227884,490,490,490,490,0
20231011,155400,93227884,490,490,490,490,0
20231011,155300,93227884,490,490,490,490,0
20231011,155200,93227884,490,490,490,490,0
20231011,155100,93227884,490,490,490,490,0
20231011,155000,93227884,490,490,490,490,0
20231011,154900,93227884,490,490,490,490,0
20231011,154800,93227884,490,490,490,490,6966
20231011,154700,93227884,490,490,490,490,0
20231011,154600,93227884,490,490,490,490,0
20231011,154500,93227884,490,490,490,490,0
20231011,154400,93227884,490,490,490,490,0
20231011,154300,93227884,490,490,490,490,0
20231011,154200,93227884,490,490,490,490,0
20231011,154100,93227884,490,490,490,490,0
20231011,154000,93227884,490,490,490,490,0
20231011,153900,93227884,490,490,490,490,0
20231011,153800,93227884,490,490,490,490,0
20231011,153700,93227884,490,490,490,490,0
20231011,153600,93227884,490,490,490,490,0
20231011,153500,93227884,490,490,490,490,0
20231011,153400,93227884,490,490,490,490,0
20231011,153300,93227884,490,490,490,490,0
20231011,153200,93227884,490,490,490,490,0
20231011,153100,93227884,490,490,490,490,0
20231011,153000,93227884,490,490,490,490,6966
20231011,152900,89814544,492,492,492,492,0
20231011,152800,89814544,492,492,492,492,0
20231011,152700,89814544,492,492,492,492,0
20231011,152600,89814544,492,492,492,492,0
20231011,152500,89814544,492,492,492,492,0
20231011,152400,89814544,492,492,492,492,0
20231011,152300,89814544,492,492,492,492,0
20231011,152200,89814544,492,492,492,492,0
20231011,152100,89814544,492,492,492,492,0
20231011,152000,89814544,492,492,492,492,0
20231011,151900,89814544,492,492,492,492,0
20231011,151800,89814544,492,492,492,492,19
20231011,151700,89805196,492,492,492,491,477
20231011,151600,89570933,492,492,492,492,22
20231011,151500,89560109,492,492,492,492,27
20231011,151400,89546825,492,492,492,492,21
20231011,151300,89536493,492,492,492,492,19
20231011,151200,89527145,492,492,492,492,20
20231011,151100,89517305,492,492,492,492,20
20231011,151000,89507465,492,491,492,491,3267
20231011,150900,87903342,492,492,492,492,225
20231011,150800,87792642,492,492,492,492,23
20231011,150700,87781326,492,492,492,492,20
20231011,150600,87771486,492,492,492,491,129
20231011,150500,87708024,492,492,492,492,1730
20231011,150400,86856864,492,492,492,492,303
20231011,150300,86707788,492,492,492,492,22
20231011,150200,86696964,492,492,492,492,535
20231011,150100,86433744,492,492,492,492,30
20231011,150000,86418984,492,492,492,492,24
20231011,145900,86407176,492,492,492,492,28
20231011,145800,86393400,492,492,492,492,21
20231011,145700,86383068,492,492,492,492,24
20231011,145600,86371260,492,492,492,492,22
20231011,145500,86360436,492,492,492,492,20
20231011,145400,86350596,492,492,492,491,620
20231011,145300,86046156,492,492,492,492,23
20231011,145200,86034840,492,492,492,492,19
20231011,145100,86025492,492,492,492,492,24
20231011,145000,86013684,492,492,492,491,21
20231011,144900,86003353,492,492,492,492,620
20231011,144800,85698313,492,492,492,492,1521
20231011,144700,84949981,492,492,492,492,21
20231011,144600,84939649,492,492,492,492,30
20231011,144500,84924889,492,493,493,492,31
20231011,144400,84909627,493,492,493,492,21
20231011,144300,84899279,492,493,493,492,23
20231011,144200,84887953,493,493,493,493,24
20231011,144100,84876121,493,493,493,493,25
20231011,144000,84863796,493,493,493,493,22
20231011,143900,84852950,493,493,493,493,20
20231011,143800,84843090,493,493,493,493,20
20231011,143700,84833230,493,492,493,492,221
20231011,143600,84724286,492,492,492,492,28
20231011,143500,84710510,492,493,493,492,70
20231011,143400,84676060,493,494,494,493,20
20231011,143300,84666190,494,494,494,494,21
20231011,143200,84655816,494,494,494,493,5086
20231011,143100,82148398,493,494,494,493,160
20231011,143000,82069499,494,495,496,494,16517
20231011,142900,73910071,495,496,496,495,5462
20231011,142800,71206361,496,498,498,496,165
20231011,142700,71124473,498,498,498,498,20
20231011,142600,71114513,498,498,498,498,19
20231011,142500,71105051,498,498,498,498,20
20231011,142400,71095091,498,498,498,498,20
20231011,142300,71085131,498,498,498,498,20
20231011,142200,71075171,498,498,498,498,20
20231011,142100,71065211,498,498,498,498,19
20231011,142000,71055749,498,498,498,498,38
20231011,141900,71036825,498,498,498,498,20
20231011,141800,71026865,498,498,498,498,20
20231011,141700,71016905,498,498,498,498,120
20231011,141600,70957145,498,498,498,498,20
20231011,141500,70947185,498,498,498,498,19
20231011,141400,70937723,498,498,498,498,24
20231011,141300,70925771,498,498,498,498,20
20231011,141200,70915811,498,498,498,498,20
20231011,141100,70905851,498,498,498,498,20
20231011,141000,70895891,498,498,498,498,19
20231011,140900,70886429,498,498,498,498,32
20231011,140800,70870493,498,498,498,498,20
20231011,140700,70860533,498,498,498,498,120
20231011,140600,70800773,498,498,498,498,20
20231011,140500,70790813,498,498,498,498,19
20231011,140400,70781351,498,498,498,498,20
20231011,140300,70771391,498,498,498,498,21
20231011,140200,70760933,498,498,498,498,20
20231011,140100,70750973,498,498,498,498,20
20231011,140000,70741013,498,498,498,498,19
20231011,135900,70731551,498,498,498,498,20
20231011,135800,70721591,498,498,498,498,824
20231011,135700,70311239,498,498,498,498,21
20231011,135600,70300781,498,498,498,498,21
20231011,135500,70290323,498,498,498,498,21
20231011,135400,70279865,498,498,498,498,19
20231011,135300,70270403,498,498,498,498,20
20231011,135200,70260443,498,498,498,497,21
20231011,135100,70249986,498,498,498,497,21
20231011,135000,70239529,498,498,498,498,20
20231011,134900,70229569,496,498,498,496,23
20231011,134800,70218121,498,498,498,498,20
20231011,134700,70208161,498,498,498,498,20
20231011,134600,70198201,498,498,498,498,21
20231011,134500,70187743,498,498,498,498,20
20231011,134400,70177783,498,498,498,495,20
20231011,134300,70167826,498,498,498,498,20
20231011,134200,70157866,498,498,498,498,20
20231011,134100,70147906,498,498,498,498,20
20231011,134000,70137946,498,498,498,498,21
20231011,133900,70127488,498,498,498,498,19
20231011,133800,70118026,498,498,498,495,21
20231011,133700,70107571,498,498,498,498,20
20231011,133600,70097611,498,498,498,498,20
20231011,133500,70087651,499,496,499,496,20
20231011,133400,70077680,496,500,500,495,13957
20231011,133300,63162236,500,500,500,499,23
20231011,133200,63150740,499,500,500,499,24
20231011,133100,63138744,500,500,500,500,21
20231011,133000,63128244,499,500,500,499,27
20231011,132900,63114751,500,500,500,499,25
20231011,132800,63102252,500,500,500,500,20
20231011,132700,63092252,500,500,500,500,24
20231011,132600,63080252,500,500,500,500,20
20231011,132500,63070252,500,500,500,500,20
20231011,132400,63060252,500,500,500,500,20
20231011,132300,63050252,500,500,500,500,20
20231011,132200,63040252,500,500,500,500,20
20231011,132100,63030252,500,500,500,500,20
20231011,132000,63020252,500,500,500,500,21
20231011,131900,63009752,500,500,500,499,30
20231011,131800,62994762,500,500,500,500,19
20231011,131700,62985262,500,500,500,500,20
20231011,131600,62975262,500,500,500,500,20
20231011,131500,62965262,500,500,500,500,21
20231011,131400,62954762,500,500,500,500,20
20231011,131300,62944762,500,500,500,500,20
20231011,131200,62934762,500,500,500,500,19
20231011,131100,62925262,500,500,500,500,20
20231011,131000,62915262,500,500,500,500,120
20231011,130900,62855262,500,500,500,500,20
20231011,130800,62845262,500,500,500,500,20
20231011,130700,62835262,500,500,500,500,19
20231011,130600,62825762,500,500,500,500,20
20231011,130500,62815762,500,500,500,500,20
20231011,130400,62805762,500,500,500,500,20
20231011,130300,62795762,500,500,500,500,33
20231011,130200,62779262,500,500,500,498,213
20231011,130100,62673148,498,501,501,498,1987
20231011,130000,61683562,499,500,500,499,432
20231011,125900,61467912,500,500,500,500,20
20231011,125800,61457912,501,501,501,501,20
20231011,125700,61447892,501,501,501,501,19
20231011,125600,61438373,501,501,501,501,20
20231011,125500,61428353,501,501,501,501,20
20231011,125400,61418333,501,501,501,501,20
20231011,125300,61408313,501,501,501,501,20
20231011,125200,61398293,501,501,501,501,20
20231011,125100,61388273,501,501,501,501,19
20231011,125000,61378754,501,500,501,500,335
20231011,124900,61211244,500,500,500,500,20
20231011,124800,61201244,500,501,501,500,120
20231011,124700,61141224,501,501,501,501,336
20231011,124600,60972888,501,501,501,501,19
20231011,124500,60963369,501,501,501,501,20
20231011,124400,60953349,501,501,501,501,20
20231011,124300,60943329,501,501,501,501,20
20231011,124200,60933309,501,501,501,501,20
20231011,124100,60923289,501,501,501,499,252
20231011,124000,60797503,501,501,501,501,20
20231011,123900,60787483,501,501,501,501,20
20231011,123800,60777463,501,501,501,501,20
20231011,123700,60767443,501,501,501,501,30
20231011,123600,60752413,501,501,501,501,19
20231011,123500,60742894,501,501,501,501,136
20231011,123400,60674758,501,501,501,501,20
20231011,123300,60664738,501,501,501,501,21
20231011,123200,60654217,501,501,501,499,22
20231011,123100,60643199,501,501,501,501,20
20231011,123000,60633179,501,501,501,501,19
20231011,122900,60623660,501,501,501,501,20
20231011,122800,60613640,501,501,501,501,20
20231011,122700,60603620,501,501,501,501,20
20231011,122600,60593600,501,501,501,501,20
20231011,122500,60583580,501,501,501,501,19
20231011,122400,60574061,501,501,501,501,20
20231011,122300,60564041,501,501,501,501,20
20231011,122200,60554021,501,501,501,501,20
20231011,122100,60544001,501,501,501,501,20
20231011,122000,60533981,501,501,501,501,19
20231011,121900,60524462,501,501,501,501,20
20231011,121800,60514442,501,501,501,501,20
20231011,121700,60504422,501,500,501,500,20
20231011,121600,60494412,500,500,500,500,20
20231011,121500,60484412,500,500,500,500,19
20231011,121400,60474912,500,500,500,500,20
20231011,121300,60464912,500,500,500,500,20
20231011,121200,60454912,500,500,500,500,20
20231011,121100,60444912,500,500,500,500,20
20231011,121000,60434912,500,500,500,500,20
20231011,120900,60424912,500,500,500,500,19
20231011,120800,60415412,501,501,501,501,20
20231011,120700,60405392,501,501,501,501,20
20231011,120600,60395372,501,501,501,501,20
20231011,120500,60385352,501,501,501,501,20
20231011,120400,60375332,501,501,501,501,19
20231011,120300,60365813,501,501,501,501,20
20231011,120200,60355793,501,501,501,498,32
20231011,120100,60339779,501,501,501,501,53
20231011,120000,60313226,501,501,501,501,20
20231011,115900,60303206,501,501,501,501,99
20231011,115800,60253607,498,501,501,498,62
20231011,115700,60222623,501,501,501,501,20
20231011,115600,60212603,501,501,501,501,20
20231011,115500,60202583,501,501,501,501,20
20231011,115400,60192563,501,501,501,501,19
20231011,115300,60183044,501,501,501,501,20
20231011,115200,60173024,501,501,501,501,21
20231011,115100,60162503,501,501,501,501,20
20231011,115000,60152483,501,501,501,501,20
20231011,114900,60142463,501,501,501,501,20
20231011,114800,60132443,501,501,501,501,19
20231011,114700,60122924,501,501,501,501,20
20231011,114600,60112904,501,501,501,500,21
20231011,114500,60102384,500,501,501,500,22
20231011,114400,60091364,501,501,501,501,20
20231011,114300,60081344,501,501,501,501,19
20231011,114200,60071825,501,501,501,501,20
20231011,114100,60061805,501,502,502,501,23
20231011,114000,60050262,502,502,502,502,22
20231011,113900,60039218,502,502,502,502,20
20231011,113800,60029178,502,502,502,502,19
20231011,113700,60019640,502,502,502,502,20
20231011,113600,60009600,502,502,502,502,20
20231011,113500,59999560,502,502,502,502,20
20231011,113400,59989520,502,502,502,502,20
20231011,113300,59979480,502,503,503,502,19
20231011,113200,59969933,501,501,501,499,21
20231011,113100,59959414,501,501,501,501,30
20231011,113000,59944384,501,501,501,501,20
20231011,112900,59934364,501,501,501,501,20
20231011,112800,59924344,501,501,501,501,20
20231011,112700,59914324,501,500,501,500,319
20231011,112600,59754815,498,500,500,498,200
20231011,112500,59655165,500,500,500,500,20
20231011,112400,59645165,500,500,500,500,137
20231011,112300,59576665,500,500,500,500,20
20231011,112200,59566665,500,499,500,499,62
20231011,112100,59535726,499,498,499,498,46
20231011,112000,59512817,498,498,498,498,20
20231011,111900,59502857,499,499,499,499,20
20231011,111800,59492877,499,500,500,489,7020
20231011,111700,56035451,500,497,500,495,20
20231011,111600,56025485,494,497,497,494,21
20231011,111500,56015051,497,497,497,494,21
20231011,111400,56004617,497,497,497,497,20
20231011,111300,55994677,497,497,497,497,20
20231011,111200,55984737,497,497,497,497,19
20231011,111100,55975294,497,497,497,497,21
20231011,111000,55964857,497,496,497,496,3020
20231011,110900,54466927,496,496,496,496,20
20231011,110800,54457007,496,495,496,494,5021
20231011,110700,51970694,495,495,495,495,20
20231011,110600,51960794,495,495,495,495,26
20231011,110500,51947924,495,495,495,495,20
20231011,110400,51938024,495,495,495,495,20
20231011,110300,51928124,495,495,495,495,20
20231011,110200,51918224,495,495,495,495,20
20231011,110100,51908324,495,495,495,495,172
20231011,110000,51823184,495,495,495,495,22
20231011,105900,51812294,495,495,495,495,20
20231011,105800,51802394,495,495,495,495,20
20231011,105700,51792494,495,495,495,495,44
20231011,105600,51770714,495,495,495,495,3020
20231011,105500,50275814,494,495,495,494,578
20231011,105400,49990262,495,495,495,494,70
20231011,105300,49955662,494,496,496,494,46
20231011,105200,49932902,496,496,496,496,20
20231011,105100,49922982,496,496,496,496,19
20231011,105000,49913558,495,496,496,495,5557
20231011,104900,47162806,496,497,497,496,98
20231011,104800,47114178,497,497,497,497,44
20231011,104700,47092310,497,497,497,497,20
20231011,104600,47082370,497,497,497,497,21
20231011,104500,47071933,497,497,497,497,19
20231011,104400,47062490,497,497,497,497,20
20231011,104300,47052550,497,497,497,497,20
20231011,104200,47042610,497,497,497,497,20
20231011,104100,47032670,497,497,497,497,20
20231011,104000,47022730,497,497,497,497,19
20231011,103900,47013287,497,497,497,497,20
20231011,103800,47003347,497,497,497,497,20
20231011,103700,46993407,497,497,497,497,60
20231011,103600,46963587,497,497,497,497,20
20231011,103500,46953647,497,497,497,497,19
20231011,103400,46944204,497,497,497,497,20
20231011,103300,46934264,497,497,497,497,20
20231011,103200,46924324,497,497,497,497,1716
20231011,103100,46071472,497,497,497,497,20
20231011,103000,46061532,497,497,497,497,19
20231011,102900,46052089,496,496,496,496,82
20231011,102800,46011417,495,495,495,495,0
20231011,102700,46011417,495,496,496,495,900
20231011,102600,45565807,496,496,496,496,0
20231011,102500,45565807,496,496,496,496,0
20231011,102400,45565807,496,496,496,496,66
20231011,102300,45533071,497,497,497,497,0
20231011,102200,45533071,497,497,497,497,0
20231011,102100,45533071,497,497,497,497,0
20231011,102000,45533071,497,497,497,497,20
20231011,101900,45523131,497,497,497,497,0
20231011,101800,45523131,497,497,497,497,0
20231011,101700,45523131,497,497,497,497,0
20231011,101600,45523131,497,497,497,497,1
20231011,101500,45522634,497,495,497,495,2918
20231011,101400,44078184,497,497,497,497,0
20231011,101300,44078184,497,497,497,497,200
20231011,101200,43978784,497,497,497,497,1
20231011,101100,43978287,497,496,497,496,206
20231011,101000,43876105,496,496,496,496,5202
20231011,100900,41295913,497,500,500,497,23036
20231011,100800,29831675,500,500,500,500,0
20231011,100700,29831675,500,499,500,499,281
20231011,100600,29691176,499,499,499,499,2
20231011,100500,29690178,499,499,499,499,0
20231011,100400,29690178,499,499,499,499,0
20231011,100300,29690178,499,499,499,499,2895
20231011,100200,28245573,499,499,499,499,700
20231011,100100,27896273,499,498,499,498,5499
20231011,100000,25155365,498,498,498,498,0
20231011,095900,25155365,498,498,498,498,2002
20231011,095800,24158369,497,497,497,497,0
20231011,095700,24158369,497,497,497,497,0
20231011,095600,24158369,497,497,497,497,3112
20231011,095500,22611705,497,497,497,497,2919
20231011,095400,21160962,497,497,497,497,1
20231011,095300,21160465,495,495,495,495,0
20231011,095200,21160465,495,495,495,495,1000
20231011,095100,20665465,497,497,497,497,0
20231011,095000,20665465,497,497,497,497,1000
20231011,094900,20168465,497,497,497,497,0
20231011,094800,20168465,497,497,497,497,0
20231011,094700,20168465,497,497,497,497,0
20231011,094600,20168465,497,497,497,497,0
20231011,094500,20168465,497,497,497,497,0
20231011,094400,20168465,497,497,497,497,0
20231011,094300,20168465,497,497,497,497,6050
20231011,094200,17161615,497,497,497,497,0
20231011,094100,17161615,497,497,497,497,0
20231011,094000,17161615,497,497,497,497,0
20231011,093900,17161615,497,497,497,497,26
20231011,093800,17148693,497,497,497,497,1
20231011,093700,17148196,497,497,497,497,0
20231011,093600,17148196,497,497,497,497,50
20231011,093500,17123346,497,493,497,493,1025
20231011,093400,16617977,493,495,497,493,2053
20231011,093300,15602974,496,497,497,496,13
20231011,093200,15596514,497,497,497,497,21
20231011,093100,15586077,496,496,496,496,64
20231011,093000,15554333,497,497,497,497,1
20231011,092900,15553836,496,496,496,496,0
20231011,092800,15553836,496,496,496,496,16
20231011,092700,15545900,496,496,496,496,1
20231011,092600,15545404,495,495,495,495,0
20231011,092500,15545404,495,495,495,495,1
20231011,092400,15544909,495,495,495,495,1
20231011,092300,15544414,495,495,495,495,2
20231011,092200,15543424,495,495,495,495,27
20231011,092100,15530059,495,495,495,495,97
20231011,092000,15482044,495,495,495,495,0
20231011,091900,15482044,495,495,495,495,0
20231011,091800,15482044,495,496,496,495,7
20231011,091700,15478577,497,497,497,497,17306
20231011,091600,6877495,498,497,498,497,2330
20231011,091500,5719455,498,498,499,498,150
20231011,091400,5644754,497,497,497,497,396
20231011,091300,5447942,497,497,497,497,207
20231011,091200,5345063,497,497,497,497,0
20231011,091100,5345063,497,497,497,497,3
20231011,091000,5343572,497,497,497,497,400
20231011,090900,5144772,497,493,497,493,1011
20231011,090800,4645963,493,493,493,493,1
20231011,090700,4645470,492,492,492,492,0
20231011,090600,4645470,492,492,492,492,0
20231011,090500,4645470,492,491,492,491,3011
20231011,090400,3165059,488,491,491,488,28
20231011,090300,3151392,491,490,491,488,1920
20231011,090200,2214427,491,490,491,490,1108
20231011,090100,1670424,488,488,488,488,3
20231011,090000,1668960,488,488,488,488,3420