KissMeData/000300/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183100,987305441,392,392,392,392,28310
20231115,183000,987305441,392,392,392,392,0
20231115,182900,987305441,392,392,392,392,0
20231115,182800,987305441,392,392,392,392,0
20231115,182700,987305441,392,392,392,392,0
20231115,182600,987305441,392,392,392,392,0
20231115,182500,987305441,392,392,392,392,0
20231115,182400,987305441,392,392,392,392,0
20231115,182300,987305441,392,392,392,392,0
20231115,182200,987305441,392,392,392,392,0
20231115,182100,987305441,392,392,392,392,0
20231115,182000,987305441,392,392,392,392,0
20231115,181900,987305441,392,392,392,392,0
20231115,181800,987305441,392,392,392,392,0
20231115,181700,987305441,392,392,392,392,0
20231115,181600,987305441,392,392,392,392,0
20231115,181500,987305441,392,392,392,392,0
20231115,181400,987305441,392,392,392,392,0
20231115,181300,987305441,392,392,392,392,0
20231115,181200,987305441,392,392,392,392,0
20231115,181100,987305441,392,392,392,392,0
20231115,181000,987305441,392,392,392,392,0
20231115,180900,987305441,392,392,392,392,0
20231115,180800,987305441,392,392,392,392,0
20231115,180700,987305441,392,392,392,392,0
20231115,180600,987305441,392,392,392,392,0
20231115,180500,987305441,392,392,392,392,0
20231115,180400,987305441,392,392,392,392,0
20231115,180300,987305441,392,392,392,392,0
20231115,180200,987305441,392,392,392,392,0
20231115,180100,987305441,392,392,392,392,28310
20231115,180000,987305441,392,392,392,392,0
20231115,175900,987305441,392,392,392,392,0
20231115,175800,987305441,392,392,392,392,0
20231115,175700,987305441,392,392,392,392,0
20231115,175600,987305441,392,392,392,392,0
20231115,175500,987305441,392,392,392,392,0
20231115,175400,987305441,392,392,392,392,0
20231115,175300,987305441,392,392,392,392,0
20231115,175200,987305441,392,392,392,392,0
20231115,175100,987305441,392,392,392,392,0
20231115,175000,987305441,392,392,392,392,0
20231115,174900,987305441,392,392,392,392,0
20231115,174800,987305441,392,392,392,392,0
20231115,174700,987305441,392,392,392,392,0
20231115,174600,987305441,392,392,392,392,0
20231115,174500,987305441,392,392,392,392,0
20231115,174400,987305441,392,392,392,392,0
20231115,174300,987305441,392,392,392,392,0
20231115,174200,987305441,392,392,392,392,0
20231115,174100,987305441,392,392,392,392,0
20231115,174000,987305441,392,392,392,392,0
20231115,173900,987305441,392,392,392,392,0
20231115,173800,987305441,392,392,392,392,0
20231115,173700,987305441,392,392,392,392,0
20231115,173600,987305441,392,392,392,392,0
20231115,173500,987305441,392,392,392,392,0
20231115,173400,987305441,392,392,392,392,0
20231115,173300,987305441,392,392,392,392,0
20231115,173200,987305441,392,392,392,392,0
20231115,173100,987305441,392,392,392,392,28310
20231115,173000,987305441,392,392,392,392,0
20231115,172900,987305441,392,392,392,392,0
20231115,172800,987305441,392,392,392,392,0
20231115,172700,987305441,392,392,392,392,0
20231115,172600,987305441,392,392,392,392,0
20231115,172500,987305441,392,392,392,392,0
20231115,172400,987305441,392,392,392,392,0
20231115,172300,987305441,392,392,392,392,0
20231115,172200,987305441,392,392,392,392,0
20231115,172100,987305441,392,392,392,392,0
20231115,172000,987305441,392,392,392,392,0
20231115,171900,987305441,392,392,392,392,0
20231115,171800,987305441,392,392,392,392,0
20231115,171700,987305441,392,392,392,392,0
20231115,171600,987305441,392,392,392,392,0
20231115,171500,987305441,392,392,392,392,0
20231115,171400,987305441,392,392,392,392,0
20231115,171300,987305441,392,392,392,392,0
20231115,171200,987305441,392,392,392,392,0
20231115,171100,987305441,392,392,392,392,0
20231115,171000,987305441,392,392,392,392,0
20231115,170900,987305441,392,392,392,392,0
20231115,170800,987305441,392,392,392,392,0
20231115,170700,987305441,392,392,392,392,0
20231115,170600,987305441,392,392,392,392,0
20231115,170500,987305441,392,392,392,392,0
20231115,170400,987305441,392,392,392,392,0
20231115,170300,987305441,392,392,392,392,0
20231115,170200,987305441,392,392,392,392,0
20231115,170100,987305441,392,392,392,392,28310
20231115,170000,987305441,392,392,392,392,0
20231115,165900,987305441,392,392,392,392,0
20231115,165800,987305441,392,392,392,392,0
20231115,165700,987305441,392,392,392,392,0
20231115,165600,987305441,392,392,392,392,0
20231115,165500,987305441,392,392,392,392,0
20231115,165400,987305441,392,392,392,392,0
20231115,165300,987305441,392,392,392,392,0
20231115,165200,987305441,392,392,392,392,0
20231115,165100,987305441,392,392,392,392,0
20231115,165000,987305441,392,392,392,392,0
20231115,164900,987305441,392,392,392,392,0
20231115,164800,987305441,392,392,392,392,0
20231115,164700,987305441,392,392,392,392,0
20231115,164600,987305441,392,392,392,392,0
20231115,164500,987305441,392,392,392,392,0
20231115,164400,987305441,392,392,392,392,0
20231115,164300,987305441,392,392,392,392,0
20231115,164200,987305441,392,392,392,392,0
20231115,164100,987305441,392,392,392,392,0
20231115,164000,987305441,392,392,392,392,0
20231115,163900,987305441,392,392,392,392,0
20231115,163800,987305441,392,392,392,392,0
20231115,163700,987305441,392,392,392,392,0
20231115,163600,987305441,392,392,392,392,0
20231115,163500,987305441,392,392,392,392,0
20231115,163400,987305441,392,392,392,392,0
20231115,163300,987305441,392,392,392,392,0
20231115,163200,987305441,392,392,392,392,0
20231115,163100,987305441,392,392,392,392,28310
20231115,163000,987305441,392,392,392,392,0
20231115,162900,987305441,392,392,392,392,0
20231115,162800,987305441,392,392,392,392,0
20231115,162700,987305441,392,392,392,392,0
20231115,162600,987305441,392,392,392,392,0
20231115,162500,987305441,392,392,392,392,0
20231115,162400,987305441,392,392,392,392,0
20231115,162300,987305441,392,392,392,392,0
20231115,162200,987305441,392,392,392,392,0
20231115,162100,987305441,392,392,392,392,0
20231115,162000,987305441,392,392,392,392,0
20231115,161900,987305441,392,392,392,392,0
20231115,161800,987305441,392,392,392,392,0
20231115,161700,987305441,392,392,392,392,0
20231115,161600,987305441,392,392,392,392,0
20231115,161500,987305441,392,392,392,392,0
20231115,161400,987305441,392,392,392,392,0
20231115,161300,987305441,392,392,392,392,0
20231115,161200,987305441,392,392,392,392,0
20231115,161100,987305441,392,392,392,392,0
20231115,161000,987305441,392,392,392,392,0
20231115,160900,987305441,392,392,392,392,0
20231115,160800,987305441,392,392,392,392,0
20231115,160700,987305441,392,392,392,392,0
20231115,160600,987305441,392,392,392,392,0
20231115,160500,987305441,392,392,392,392,0
20231115,160400,987305441,392,392,392,392,0
20231115,160300,987305441,392,392,392,392,0
20231115,160200,987305441,392,392,392,392,0
20231115,160100,987305441,392,392,392,392,28310
20231115,160000,987305441,392,392,392,392,0
20231115,155900,987305441,392,392,392,392,0
20231115,155800,987305441,392,392,392,392,0
20231115,155700,987305441,392,392,392,392,0
20231115,155600,987305441,392,392,392,392,0
20231115,155500,987305441,392,392,392,392,0
20231115,155400,987305441,392,392,392,392,0
20231115,155300,987305441,392,392,392,392,0
20231115,155200,987305441,392,392,392,392,0
20231115,155100,987305441,392,392,392,392,0
20231115,155000,987305441,392,392,392,392,0
20231115,154900,987305441,392,392,392,392,0
20231115,154800,987305441,392,392,392,392,0
20231115,154700,987305441,392,392,392,392,0
20231115,154600,987305441,392,392,392,392,0
20231115,154500,987305441,392,392,392,392,0
20231115,154400,987305441,392,392,392,392,0
20231115,154300,987305441,392,392,392,392,0
20231115,154200,987305441,392,392,392,392,0
20231115,154100,987305441,392,392,392,392,0
20231115,154000,987305441,392,392,392,392,0
20231115,153900,987305441,392,392,392,392,0
20231115,153800,987305441,392,392,392,392,0
20231115,153700,987305441,392,392,392,392,0
20231115,153600,987305441,392,392,392,392,0
20231115,153500,987305441,392,392,392,392,0
20231115,153400,987305441,392,392,392,392,0
20231115,153300,987305441,392,392,392,392,0
20231115,153200,987305441,392,392,392,392,0
20231115,153100,987305441,392,392,392,392,28310
20231115,153000,987305441,392,392,392,392,28310
20231115,152900,976207921,392,392,392,392,0
20231115,152800,976207921,392,392,392,392,0
20231115,152700,976207921,392,392,392,392,0
20231115,152600,976207921,392,392,392,392,0
20231115,152500,976207921,392,392,392,392,0
20231115,152400,976207921,392,392,392,392,0
20231115,152300,976207921,392,392,392,392,0
20231115,152200,976207921,392,392,392,392,0
20231115,152100,976207921,392,392,392,392,0
20231115,152000,976207921,392,392,392,392,0
20231115,151900,976207921,392,393,393,391,21884
20231115,151800,967631594,392,393,393,392,7351
20231115,151700,964747651,393,392,393,392,2151
20231115,151600,963902508,393,393,393,393,2628
20231115,151500,962869704,393,393,393,393,1549
20231115,151400,962260947,392,392,393,392,988
20231115,151300,961873433,392,392,392,391,18914
20231115,151200,954459166,392,392,392,391,5001
20231115,151100,952498801,392,392,393,392,2226
20231115,151000,951625691,392,392,393,392,10808
20231115,150900,947388855,392,392,392,391,4560
20231115,150800,945601359,392,392,392,392,1793
20231115,150700,944898503,392,393,393,392,1006
20231115,150600,944504146,392,391,392,391,30803
20231115,150500,932433480,391,391,391,391,36209
20231115,150400,918275761,391,392,392,391,30767
20231115,150300,906243944,392,392,392,391,12843
20231115,150200,901219321,391,391,391,391,439
20231115,150100,901047672,392,392,392,391,2829
20231115,150000,899939982,391,393,393,391,27398
20231115,145900,889199790,394,392,394,392,283
20231115,145800,889088852,392,393,393,392,32136
20231115,145700,876485817,392,393,393,392,306
20231115,145600,876365735,393,393,393,393,4726
20231115,145500,874508417,393,394,394,393,14464
20231115,145400,868823965,394,394,394,393,149
20231115,145300,868765285,394,394,394,393,161
20231115,145200,868701878,394,394,394,394,485
20231115,145100,868510788,394,393,394,393,25
20231115,145000,868500962,394,393,394,393,29
20231115,144900,868489563,394,394,394,393,628
20231115,144800,868242631,393,393,393,393,75
20231115,144700,868213156,393,393,394,393,809
20231115,144600,867895119,394,394,394,394,520
20231115,144500,867690239,395,394,395,394,106
20231115,144400,867648395,394,394,394,394,936
20231115,144300,867279611,394,393,394,393,591
20231115,144200,867047047,393,393,394,393,20019
20231115,144100,859176560,393,393,393,393,28
20231115,144000,859165556,393,394,394,393,38
20231115,143900,859150621,393,393,393,393,24
20231115,143800,859141189,393,394,394,393,4097
20231115,143700,857531064,394,394,394,394,280
20231115,143600,857420744,393,393,393,393,23
20231115,143500,857411705,393,393,393,393,254
20231115,143400,857311883,393,394,394,393,1019
20231115,143300,856910416,393,393,394,393,4012
20231115,143200,855333561,393,393,393,393,28
20231115,143100,855322557,394,394,394,394,252
20231115,143000,855223269,394,394,394,393,361
20231115,142900,855081059,394,394,394,393,5542
20231115,142800,852897538,393,393,393,393,445
20231115,142700,852722653,393,394,394,393,85
20231115,142600,852689187,393,394,394,393,39
20231115,142500,852673849,394,394,394,394,5000
20231115,142400,850703849,393,394,394,393,1033
20231115,142300,850297870,394,394,394,393,449
20231115,142200,850120991,394,393,394,393,722
20231115,142100,849836652,393,394,394,393,1112
20231115,142000,849398636,393,393,393,393,25
20231115,141900,849388811,393,393,393,393,0
20231115,141800,849388811,393,393,393,393,26
20231115,141700,849378593,394,393,394,393,2513
20231115,141600,848390983,393,393,393,393,0
20231115,141500,848390983,393,393,393,393,6736
20231115,141400,845743735,393,393,393,392,228
20231115,141300,845654158,393,392,393,392,946
20231115,141200,845282626,393,393,393,392,8415
20231115,141100,841983495,393,394,394,393,18048
20231115,141000,834890131,394,394,394,394,13044
20231115,140900,829750795,395,395,395,395,0
20231115,140800,829750795,395,395,395,394,149
20231115,140700,829691967,395,395,395,395,2632
20231115,140600,828652327,396,396,396,396,0
20231115,140500,828652327,396,395,396,395,1027
20231115,140400,828246111,395,395,395,395,26
20231115,140300,828235841,396,396,396,396,100
20231115,140200,828196241,395,396,396,395,127
20231115,140100,828145976,396,395,396,395,6789
20231115,140000,825458801,395,395,395,395,2265
20231115,135900,824564126,395,395,396,395,3402
20231115,135800,823220296,396,395,396,395,2558
20231115,135700,822209885,395,396,396,395,456
20231115,135600,822029404,395,395,395,395,27
20231115,135500,822018739,395,395,395,395,24
20231115,135400,822009259,395,395,395,395,0
20231115,135300,822009259,395,395,395,395,26
20231115,135200,821998989,396,396,396,395,54
20231115,135100,821977631,396,395,396,395,41
20231115,135000,821961425,395,395,395,395,7056
20231115,134900,819174305,396,396,396,395,3203
20231115,134800,817906120,396,395,396,395,2701
20231115,134700,816836562,395,395,395,395,28
20231115,134600,816825502,396,396,396,395,3079
20231115,134500,815606242,396,396,396,396,1300
20231115,134400,815091442,395,395,396,395,4274
20231115,134300,813401967,396,396,396,395,1034
20231115,134200,812992527,396,396,396,395,80
20231115,134100,812960859,395,396,396,395,48
20231115,134000,812941879,396,395,396,395,25
20231115,133900,812932003,395,395,395,395,613
20231115,133800,812689868,395,396,396,395,501
20231115,133700,812491499,396,395,396,395,1778
20231115,133600,811787436,396,396,396,396,0
20231115,133500,811787436,396,396,396,395,338
20231115,133400,811653627,395,396,396,395,35
20231115,133300,811639792,396,396,396,396,3000
20231115,133200,810451792,395,396,396,395,6209
20231115,133100,807993061,396,397,397,396,1931
20231115,133000,807226480,397,397,397,397,12630
20231115,132900,802212370,396,396,396,395,7372
20231115,132800,799298058,397,397,397,395,6646
20231115,132700,796659646,397,397,397,397,10
20231115,132600,796655676,395,395,395,395,27
20231115,132500,796645011,395,394,395,394,6373
20231115,132400,794133049,394,394,394,394,5544
20231115,132300,791948713,394,395,395,394,1239
20231115,132200,791459335,395,394,395,394,125
20231115,132100,791409985,395,395,395,395,3510
20231115,132000,790023535,394,396,396,394,4771
20231115,131900,788138966,395,396,396,395,4443
20231115,131800,786379575,397,397,397,397,5000
20231115,131700,784394575,396,396,396,396,3631
20231115,131600,782956699,396,397,397,396,5275
20231115,131500,780862786,397,397,397,397,1507
20231115,131400,780264507,397,396,397,396,1314
20231115,131300,779743849,395,395,395,395,1
20231115,131200,779743454,395,395,395,395,724
20231115,131100,779457474,395,395,395,395,0
20231115,131000,779457474,395,395,395,395,5000
20231115,130900,777482474,395,395,395,395,1
20231115,130800,777482079,395,395,395,395,14997
20231115,130700,771558264,397,397,397,397,249
20231115,130600,771459411,395,396,396,395,6524
20231115,130500,768882197,396,396,396,396,250
20231115,130400,768783197,396,396,396,396,1
20231115,130300,768782801,396,396,396,396,110
20231115,130200,768739241,396,396,396,395,2812
20231115,130100,767627809,396,396,396,396,114
20231115,130000,767582665,396,396,396,396,100
20231115,125900,767543065,396,397,397,394,36645
20231115,125800,753070196,396,396,397,396,5705
20231115,125700,750811015,396,396,396,396,1000
20231115,125600,750415015,396,396,396,396,1027
20231115,125500,750008323,396,396,396,396,70
20231115,125400,749980603,394,394,394,394,0
20231115,125300,749980603,394,395,395,394,134
20231115,125200,749927806,394,394,394,394,0
20231115,125100,749927806,394,396,396,394,3001
20231115,125000,748742347,395,395,395,395,0
20231115,124900,748742347,395,395,395,395,0
20231115,124800,748742347,395,395,395,395,1032
20231115,124700,748334707,395,397,397,395,8194
20231115,124600,745094015,397,397,397,396,2545
20231115,124500,744083658,397,396,397,396,5410
20231115,124400,741937904,396,395,396,395,6252
20231115,124300,739468361,395,395,395,395,1319
20231115,124200,738947356,395,395,395,395,0
20231115,124100,738947356,395,396,396,395,6658
20231115,124000,736315343,397,397,397,397,40
20231115,123900,736299463,397,397,397,397,511
20231115,123800,736096596,397,397,397,397,970
20231115,123700,735711506,397,397,397,397,110
20231115,123600,735667836,398,397,398,397,521
20231115,123500,735460498,397,398,398,397,24
20231115,123400,735450950,398,397,398,397,720
20231115,123300,735164990,398,398,398,397,4258
20231115,123200,733474092,398,398,398,398,107
20231115,123100,733431506,398,398,398,398,135
20231115,123000,733377776,398,398,398,398,108
20231115,122900,733334792,398,397,398,397,1598
20231115,122800,732700385,397,398,398,397,1066
20231115,122700,732276983,398,398,398,398,477
20231115,122600,732087137,397,398,398,397,202
20231115,122500,732006942,397,397,397,397,2655
20231115,122400,730952907,396,396,396,396,0
20231115,122300,730952907,396,396,396,395,2681
20231115,122200,729893883,397,397,397,397,17
20231115,122100,729887134,396,396,396,396,120
20231115,122000,729839614,396,397,397,396,516
20231115,121900,729634862,396,396,396,396,11
20231115,121800,729630506,397,397,397,397,1001
20231115,121700,729233109,397,397,397,397,8
20231115,121600,729229933,397,397,397,397,22
20231115,121500,729221199,397,397,397,395,2896
20231115,121400,728071945,397,396,397,396,2044
20231115,121300,727260918,394,394,394,394,2876
20231115,121200,726127774,394,397,397,394,4179
20231115,121100,724477613,397,397,397,397,1001
20231115,121000,724080216,397,397,397,397,2659
20231115,120900,723024593,397,397,397,397,9
20231115,120800,723021020,397,397,397,397,401
20231115,120700,722861823,397,397,397,397,2
20231115,120600,722861029,398,396,398,394,1300
20231115,120500,722345356,397,397,397,396,1309
20231115,120400,721826683,397,396,397,396,14743
20231115,120300,715981637,396,396,396,396,3
20231115,120200,715980449,395,395,395,395,579
20231115,120100,715751744,395,396,396,395,10021
20231115,120000,711783449,396,395,396,395,3
20231115,115900,711782263,394,396,396,394,601
20231115,115800,711544610,396,396,396,396,100
20231115,115700,711505010,396,396,396,396,201
20231115,115600,711425414,396,395,396,394,2863
20231115,115500,710293712,395,395,395,394,603
20231115,115400,710055625,395,395,395,395,142
20231115,115300,709999535,395,394,395,394,137
20231115,115200,709945463,394,394,394,394,0
20231115,115100,709945463,394,394,394,394,10616
20231115,115000,705762759,395,395,395,395,107
20231115,114900,705720494,395,395,395,395,207
20231115,114800,705638729,395,395,395,394,3343
20231115,114700,704318274,394,395,395,394,1140
20231115,114600,703868034,395,396,396,395,1240
20231115,114500,703376995,394,394,394,394,274
20231115,114400,703269039,394,394,394,394,26
20231115,114300,703258795,393,393,393,392,2360
20231115,114200,702332475,393,393,393,393,5097
20231115,114100,700329354,393,393,393,393,2
20231115,114000,700328568,393,394,394,393,229
20231115,113900,700238345,394,394,394,394,31
20231115,113800,700226131,393,394,394,393,8511
20231115,113700,696880490,394,395,395,394,27
20231115,113600,696869829,395,394,395,394,110
20231115,113500,696826389,393,394,394,393,3126
20231115,113400,695596046,396,396,396,395,1078
20231115,113300,695170229,396,396,396,396,7
20231115,113200,695167457,396,395,396,395,120
20231115,113100,695119938,395,396,396,395,491
20231115,113000,694925989,396,395,396,395,453
20231115,112900,694747051,396,396,396,396,0
20231115,112800,694747051,396,396,396,396,2
20231115,112700,694746259,396,396,396,395,3774
20231115,112600,693251936,396,396,396,396,117
20231115,112500,693205604,396,396,396,395,516
20231115,112400,693001668,396,396,396,395,390
20231115,112300,692847378,396,396,396,395,2399
20231115,112200,691899398,396,395,397,395,1755
20231115,112100,691206159,396,397,397,395,1619
20231115,112000,690565966,398,396,398,395,215
20231115,111900,690480942,396,394,396,394,1928
20231115,111800,689718944,395,395,395,395,986
20231115,111700,689329474,395,397,397,395,6623
20231115,111600,686706932,397,397,397,397,20965
20231115,111500,678383827,397,395,397,395,676
20231115,111400,678116103,395,395,395,394,5587
20231115,111300,675909240,395,395,395,395,200
20231115,111200,675830240,392,391,392,391,36565
20231115,111100,661533217,392,393,393,392,19980
20231115,111000,653700688,394,392,394,392,10825
20231115,110900,649456985,392,395,395,392,4600
20231115,110800,647652970,395,395,395,395,10003
20231115,110700,643701785,391,394,394,391,76182
20231115,110600,613808083,394,396,396,394,1430
20231115,110500,613244603,394,395,395,394,10839
20231115,110400,608969894,395,396,396,395,3291
20231115,110300,607669658,395,396,396,395,3117
20231115,110200,606435850,396,396,396,395,5702
20231115,110100,604182858,396,397,397,396,9268
20231115,110000,600512508,396,396,396,396,0
20231115,105900,600512508,396,396,398,396,1344
20231115,105800,599980128,396,396,396,396,0
20231115,105700,599980128,396,398,398,396,8105
20231115,105600,596769573,398,398,398,398,1
20231115,105500,596769175,397,397,397,397,6171
20231115,105400,594319288,397,397,397,396,6004
20231115,105300,591938102,400,400,400,397,120044
20231115,105200,544279871,399,398,399,398,5790
20231115,105100,541969668,399,401,401,399,11057
20231115,105000,537543238,402,401,402,400,14051
20231115,104900,531913489,403,400,403,400,12940
20231115,104800,526710219,401,399,401,397,5548
20231115,104700,524494925,399,398,400,398,24921
20231115,104600,514573747,398,398,398,398,4
20231115,104500,514572155,398,398,398,397,34
20231115,104400,514558625,398,398,398,398,12
20231115,104300,514553849,398,397,398,397,6550
20231115,104200,511953489,397,397,397,397,225
20231115,104100,511864164,396,396,396,396,6
20231115,104000,511861788,398,399,399,396,15034
20231115,103900,505886015,399,398,399,398,35968
20231115,103800,491569925,397,398,398,396,20007
20231115,103700,483628270,398,396,398,396,31257
20231115,103600,471234240,396,396,396,395,5276
20231115,103500,469145799,395,395,395,395,18103
20231115,103400,461995114,395,396,396,395,24300
20231115,103300,452396612,396,396,396,395,4605
20231115,103200,450573615,396,396,396,396,491
20231115,103100,450379179,396,395,396,395,5229
20231115,103000,448313704,395,396,396,395,1565
20231115,102900,447694001,395,396,396,395,10413
20231115,102800,443580476,396,396,396,396,407
20231115,102700,443419304,395,396,396,395,12004
20231115,102600,438671567,398,398,398,398,0
20231115,102500,438671567,398,396,398,396,11276
20231115,102400,434203991,396,397,397,396,7863
20231115,102300,431086920,398,397,398,397,7008
20231115,102200,428304244,398,398,398,398,2002
20231115,102100,427507448,398,398,398,398,1032
20231115,102000,427096712,398,398,398,398,0
20231115,101900,427096712,398,398,398,398,5178
20231115,101800,425035868,398,398,398,397,1630
20231115,101700,424388262,397,398,399,397,1094
20231115,101600,423953851,397,398,398,397,989
20231115,101500,423561076,398,398,398,398,1693
20231115,101400,422887262,398,398,398,398,1000
20231115,101300,422489262,398,397,398,397,944
20231115,101200,422114049,398,397,398,397,2133
20231115,101100,421267199,397,397,398,397,4176
20231115,101000,419609246,398,397,398,397,11252
20231115,100900,415142102,398,398,398,398,82
20231115,100800,415109466,397,399,399,397,2634
20231115,100700,414063415,399,398,399,398,2416
20231115,100600,413100731,398,398,399,398,1124
20231115,100500,412653329,398,398,399,397,387
20231115,100400,412499325,399,398,399,397,2173
20231115,100300,411634600,399,399,399,398,325
20231115,100200,411505244,400,399,400,398,1044
20231115,100100,411088646,399,398,399,398,2638
20231115,100000,410038592,399,399,400,399,3230
20231115,095900,408749821,400,400,401,399,9168
20231115,095800,405079526,401,402,402,400,19380
20231115,095700,397318203,402,401,403,400,14151
20231115,095600,391630900,402,401,402,401,1787
20231115,095500,390914283,401,401,402,401,801
20231115,095400,390593081,401,402,402,400,14535
20231115,095300,384770150,401,401,401,400,8448
20231115,095200,381386532,401,401,404,401,14955
20231115,095100,375358694,398,396,403,396,40188
20231115,095000,359285056,397,396,397,396,3645
20231115,094900,357841626,396,397,397,396,940
20231115,094800,357469059,397,397,397,396,1082
20231115,094700,357039556,397,397,398,397,4122
20231115,094600,355403079,397,398,398,397,1089
20231115,094500,354970448,398,397,398,397,1307
20231115,094400,354451549,397,397,397,396,629
20231115,094300,354201911,397,397,397,396,2974
20231115,094200,353021241,397,397,397,396,8718
20231115,094100,349561083,397,397,397,396,493
20231115,094000,349365363,397,396,397,396,1306
20231115,093900,348847976,396,398,398,396,29412
20231115,093800,337182752,399,399,399,399,1812
20231115,093700,336459764,399,399,399,399,14
20231115,093600,336454178,398,398,398,398,1618
20231115,093500,335810214,398,398,398,398,2558
20231115,093400,334792130,398,398,398,397,2265
20231115,093300,333891899,398,398,398,398,2343
20231115,093200,332959385,399,399,399,398,1845
20231115,093100,332224510,399,399,399,398,9729
20231115,093000,328347847,398,397,398,397,8575
20231115,092900,324935574,397,396,397,396,14052
20231115,092800,319364321,396,398,398,396,5287
20231115,092700,317265362,398,396,398,396,3784
20231115,092600,315763989,398,398,399,396,42376
20231115,092500,298930962,399,398,399,398,5741
20231115,092400,296646032,399,399,400,397,5547
20231115,092300,294436347,399,400,400,397,467
20231115,092200,294250916,397,399,400,397,8615
20231115,092100,290829440,399,402,403,397,47891
20231115,092000,271676704,402,397,403,397,32824
20231115,091900,258489074,397,395,397,395,12099
20231115,091800,253708221,395,393,395,393,30826
20231115,091700,241569197,393,394,394,392,2594
20231115,091600,240551749,394,391,394,391,6828
20231115,091500,237877911,391,392,394,391,7421
20231115,091400,234969886,392,392,394,389,33326
20231115,091300,221910184,393,390,393,389,33781
20231115,091200,208686328,390,392,392,390,23037
20231115,091100,199688267,392,393,393,389,22610
20231115,091000,190869259,392,393,394,390,44817
20231115,090900,173323735,393,394,394,393,4747
20231115,090800,171457550,393,393,394,393,17123
20231115,090700,164723832,393,395,395,392,4577
20231115,090600,162922303,395,392,395,390,69867
20231115,090500,135529173,392,393,393,391,8101
20231115,090400,132349235,394,391,394,389,26866
20231115,090300,121867288,391,392,395,386,98467
20231115,090200,83536266,392,397,397,391,84667
20231115,090100,50177509,397,401,402,397,49605
20231115,090000,30384171,400,401,402,398,75879