KissMeData/000890/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183200,107635148,512,512,512,512,8649
20231103,183100,107635148,512,512,512,512,0
20231103,183000,107635148,512,512,512,512,0
20231103,182900,107635148,512,512,512,512,0
20231103,182800,107635148,512,512,512,512,0
20231103,182700,107635148,512,512,512,512,0
20231103,182600,107635148,512,512,512,512,0
20231103,182500,107635148,512,512,512,512,0
20231103,182400,107635148,512,512,512,512,0
20231103,182300,107635148,512,512,512,512,0
20231103,182200,107635148,512,512,512,512,0
20231103,182100,107635148,512,512,512,512,0
20231103,182000,107635148,512,512,512,512,0
20231103,181900,107635148,512,512,512,512,0
20231103,181800,107635148,512,512,512,512,0
20231103,181700,107635148,512,512,512,512,0
20231103,181600,107635148,512,512,512,512,0
20231103,181500,107635148,512,512,512,512,0
20231103,181400,107635148,512,512,512,512,0
20231103,181300,107635148,512,512,512,512,0
20231103,181200,107635148,512,512,512,512,0
20231103,181100,107635148,512,512,512,512,0
20231103,181000,107635148,512,512,512,512,0
20231103,180900,107635148,512,512,512,512,0
20231103,180800,107635148,512,512,512,512,0
20231103,180700,107635148,512,512,512,512,0
20231103,180600,107635148,512,512,512,512,0
20231103,180500,107635148,512,512,512,512,0
20231103,180400,107635148,512,512,512,512,0
20231103,180300,107635148,512,512,512,512,0
20231103,180200,107635148,512,512,512,512,8649
20231103,180100,107635148,512,512,512,512,0
20231103,180000,107635148,512,512,512,512,0
20231103,175900,107635148,512,512,512,512,0
20231103,175800,107635148,512,512,512,512,0
20231103,175700,107635148,512,512,512,512,0
20231103,175600,107635148,512,512,512,512,0
20231103,175500,107635148,512,512,512,512,0
20231103,175400,107635148,512,512,512,512,0
20231103,175300,107635148,512,512,512,512,0
20231103,175200,107635148,512,512,512,512,0
20231103,175100,107635148,512,512,512,512,0
20231103,175000,107635148,512,512,512,512,0
20231103,174900,107635148,512,512,512,512,0
20231103,174800,107635148,512,512,512,512,0
20231103,174700,107635148,512,512,512,512,0
20231103,174600,107635148,512,512,512,512,0
20231103,174500,107635148,512,512,512,512,0
20231103,174400,107635148,512,512,512,512,0
20231103,174300,107635148,512,512,512,512,0
20231103,174200,107635148,512,512,512,512,0
20231103,174100,107635148,512,512,512,512,0
20231103,174000,107635148,512,512,512,512,0
20231103,173900,107635148,512,512,512,512,0
20231103,173800,107635148,512,512,512,512,0
20231103,173700,107635148,512,512,512,512,0
20231103,173600,107635148,512,512,512,512,0
20231103,173500,107635148,512,512,512,512,0
20231103,173400,107635148,512,512,512,512,0
20231103,173300,107635148,512,512,512,512,0
20231103,173200,107635148,512,512,512,512,8649
20231103,173100,107635148,512,512,512,512,0
20231103,173000,107635148,512,512,512,512,0
20231103,172900,107635148,512,512,512,512,0
20231103,172800,107635148,512,512,512,512,0
20231103,172700,107635148,512,512,512,512,0
20231103,172600,107635148,512,512,512,512,0
20231103,172500,107635148,512,512,512,512,0
20231103,172400,107635148,512,512,512,512,0
20231103,172300,107635148,512,512,512,512,0
20231103,172200,107635148,512,512,512,512,0
20231103,172100,107635148,512,512,512,512,0
20231103,172000,107635148,512,512,512,512,0
20231103,171900,107635148,512,512,512,512,0
20231103,171800,107635148,512,512,512,512,0
20231103,171700,107635148,512,512,512,512,0
20231103,171600,107635148,512,512,512,512,0
20231103,171500,107635148,512,512,512,512,0
20231103,171400,107635148,512,512,512,512,0
20231103,171300,107635148,512,512,512,512,0
20231103,171200,107635148,512,512,512,512,0
20231103,171100,107635148,512,512,512,512,0
20231103,171000,107635148,512,512,512,512,0
20231103,170900,107635148,512,512,512,512,0
20231103,170800,107635148,512,512,512,512,0
20231103,170700,107635148,512,512,512,512,0
20231103,170600,107635148,512,512,512,512,0
20231103,170500,107635148,512,512,512,512,0
20231103,170400,107635148,512,512,512,512,0
20231103,170300,107635148,512,512,512,512,0
20231103,170200,107635148,512,512,512,512,8649
20231103,170100,107635148,512,512,512,512,0
20231103,170000,107635148,512,512,512,512,0
20231103,165900,107635148,512,512,512,512,0
20231103,165800,107635148,512,512,512,512,0
20231103,165700,107635148,512,512,512,512,0
20231103,165600,107635148,512,512,512,512,0
20231103,165500,107635148,512,512,512,512,0
20231103,165400,107635148,512,512,512,512,0
20231103,165300,107635148,512,512,512,512,0
20231103,165200,107635148,512,512,512,512,0
20231103,165100,107635148,512,512,512,512,0
20231103,165000,107635148,512,512,512,512,0
20231103,164900,107635148,512,512,512,512,0
20231103,164800,107635148,512,512,512,512,0
20231103,164700,107635148,512,512,512,512,0
20231103,164600,107635148,512,512,512,512,0
20231103,164500,107635148,512,512,512,512,0
20231103,164400,107635148,512,512,512,512,0
20231103,164300,107635148,512,512,512,512,0
20231103,164200,107635148,512,512,512,512,0
20231103,164100,107635148,512,512,512,512,0
20231103,164000,107635148,512,512,512,512,0
20231103,163900,107635148,512,512,512,512,0
20231103,163800,107635148,512,512,512,512,0
20231103,163700,107635148,512,512,512,512,0
20231103,163600,107635148,512,512,512,512,0
20231103,163500,107635148,512,512,512,512,0
20231103,163400,107635148,512,512,512,512,0
20231103,163300,107635148,512,512,512,512,0
20231103,163200,107635148,512,512,512,512,8649
20231103,163100,107635148,512,512,512,512,0
20231103,163000,107635148,512,512,512,512,0
20231103,162900,107635148,512,512,512,512,0
20231103,162800,107635148,512,512,512,512,0
20231103,162700,107635148,512,512,512,512,0
20231103,162600,107635148,512,512,512,512,0
20231103,162500,107635148,512,512,512,512,0
20231103,162400,107635148,512,512,512,512,0
20231103,162300,107635148,512,512,512,512,0
20231103,162200,107635148,512,512,512,512,0
20231103,162100,107635148,512,512,512,512,0
20231103,162000,107635148,512,512,512,512,0
20231103,161900,107635148,512,512,512,512,0
20231103,161800,107635148,512,512,512,512,0
20231103,161700,107635148,512,512,512,512,0
20231103,161600,107635148,512,512,512,512,0
20231103,161500,107635148,512,512,512,512,0
20231103,161400,107635148,512,512,512,512,0
20231103,161300,107635148,512,512,512,512,0
20231103,161200,107635148,512,512,512,512,0
20231103,161100,107635148,512,512,512,512,0
20231103,161000,107635148,512,512,512,512,0
20231103,160900,107635148,512,512,512,512,0
20231103,160800,107635148,512,512,512,512,0
20231103,160700,107635148,512,512,512,512,0
20231103,160600,107635148,512,512,512,512,0
20231103,160500,107635148,512,512,512,512,0
20231103,160400,107635148,512,512,512,512,0
20231103,160300,107635148,512,512,512,512,0
20231103,160200,107635148,512,512,512,512,8649
20231103,160100,107635148,512,512,512,512,0
20231103,160000,107635148,512,512,512,512,0
20231103,155900,107635148,512,512,512,512,0
20231103,155800,107635148,512,512,512,512,0
20231103,155700,107635148,512,512,512,512,0
20231103,155600,107635148,512,512,512,512,0
20231103,155500,107635148,512,512,512,512,0
20231103,155400,107635148,512,512,512,512,0
20231103,155300,107635148,512,512,512,512,0
20231103,155200,107635148,512,512,512,512,0
20231103,155100,107635148,512,512,512,512,0
20231103,155000,107635148,512,512,512,512,0
20231103,154900,107635148,512,512,512,512,0
20231103,154800,107635148,512,512,512,512,0
20231103,154700,107635148,512,512,512,512,0
20231103,154600,107635148,512,512,512,512,0
20231103,154500,107635148,512,512,512,512,0
20231103,154400,107635148,512,512,512,512,0
20231103,154300,107635148,512,512,512,512,0
20231103,154200,107635148,512,512,512,512,0
20231103,154100,107635148,512,512,512,512,0
20231103,154000,107635148,512,512,512,512,0
20231103,153900,107635148,512,512,512,512,0
20231103,153800,107635148,512,512,512,512,0
20231103,153700,107635148,512,512,512,512,0
20231103,153600,107635148,512,512,512,512,0
20231103,153500,107635148,512,512,512,512,0
20231103,153400,107635148,512,512,512,512,0
20231103,153300,107635148,512,512,512,512,0
20231103,153200,107635148,512,512,512,512,8649
20231103,153100,107635148,512,512,512,512,0
20231103,153000,107635148,512,512,512,512,8649
20231103,152900,103206860,513,513,513,513,0
20231103,152800,103206860,513,513,513,513,0
20231103,152700,103206860,513,513,513,513,0
20231103,152600,103206860,513,513,513,513,0
20231103,152500,103206860,513,513,513,513,0
20231103,152400,103206860,513,513,513,513,0
20231103,152300,103206860,513,513,513,513,0
20231103,152200,103206860,513,513,513,513,0
20231103,152100,103206860,513,513,513,513,0
20231103,152000,103206860,513,513,513,513,0
20231103,151900,103206860,513,513,513,513,501
20231103,151800,102949847,512,512,512,512,5454
20231103,151700,100157399,512,512,512,512,0
20231103,151600,100157399,512,512,512,512,0
20231103,151500,100157399,512,512,512,512,0
20231103,151400,100157399,512,512,512,512,2000
20231103,151300,99133399,512,509,512,509,4
20231103,151200,99131354,512,512,512,512,0
20231103,151100,99131354,512,512,512,512,1
20231103,151000,99130842,509,512,512,509,39
20231103,150900,99110954,512,512,512,512,0
20231103,150800,99110954,512,512,512,512,0
20231103,150700,99110954,512,512,512,512,0
20231103,150600,99110954,512,512,512,512,0
20231103,150500,99110954,512,512,512,512,1
20231103,150400,99110442,509,511,511,509,7542
20231103,150300,95269232,512,512,512,512,0
20231103,150200,95269232,512,512,512,512,0
20231103,150100,95269232,512,512,512,512,0
20231103,150000,95269232,512,512,512,512,1
20231103,145900,95268720,512,511,512,511,114
20231103,145800,95210464,512,512,512,512,1
20231103,145700,95209952,512,512,512,512,0
20231103,145600,95209952,512,512,512,512,0
20231103,145500,95209952,512,512,512,512,0
20231103,145400,95209952,512,512,512,512,0
20231103,145300,95209952,512,512,512,512,200
20231103,145200,95107552,512,512,512,512,315
20231103,145100,94946272,512,512,512,512,0
20231103,145000,94946272,512,512,512,512,3
20231103,144900,94944736,512,513,513,512,2
20231103,144800,94943711,512,512,512,512,3
20231103,144700,94942175,513,513,513,513,40
20231103,144600,94921655,513,512,513,512,302
20231103,144500,94767030,512,512,512,512,199
20231103,144400,94665142,513,512,513,512,997
20231103,144300,94154677,513,512,513,512,101
20231103,144200,94102964,513,510,513,510,17525
20231103,144100,85141353,510,510,510,510,0
20231103,144000,85141353,510,510,510,510,1
20231103,143900,85140843,510,510,510,510,0
20231103,143800,85140843,510,510,510,510,510
20231103,143700,84880743,509,509,509,509,0
20231103,143600,84880743,509,509,509,509,0
20231103,143500,84880743,509,509,509,509,0
20231103,143400,84880743,509,510,510,509,865
20231103,143300,84440453,507,508,508,507,400
20231103,143200,84237472,508,508,508,508,5000
20231103,143100,81697472,510,510,510,510,0
20231103,143000,81697472,510,510,510,510,1
20231103,142900,81696962,508,508,508,508,2000
20231103,142800,80680962,508,508,508,508,0
20231103,142700,80680962,508,508,508,508,0
20231103,142600,80680962,508,508,508,508,0
20231103,142500,80680962,508,510,510,508,14312
20231103,142400,73408822,511,511,511,511,0
20231103,142300,73408822,511,511,511,511,0
20231103,142200,73408822,511,511,511,511,0
20231103,142100,73408822,511,511,511,511,0
20231103,142000,73408822,511,511,511,511,1
20231103,141900,73408311,511,511,511,511,0
20231103,141800,73408311,511,511,511,511,0
20231103,141700,73408311,511,511,511,511,51
20231103,141600,73382250,510,510,510,510,42
20231103,141500,73360830,510,511,511,510,312
20231103,141400,73201533,510,510,510,510,0
20231103,141300,73201533,510,510,510,510,0
20231103,141200,73201533,510,510,510,510,0
20231103,141100,73201533,510,510,510,510,0
20231103,141000,73201533,510,511,511,510,3001
20231103,140900,71671022,511,511,511,511,0
20231103,140800,71671022,511,511,511,511,10
20231103,140700,71665912,511,511,511,511,111
20231103,140600,71609191,512,512,512,512,0
20231103,140500,71609191,512,512,512,512,0
20231103,140400,71609191,512,512,512,512,0
20231103,140300,71609191,512,512,512,512,58
20231103,140200,71579495,512,512,512,512,50
20231103,140100,71553895,512,512,512,512,0
20231103,140000,71553895,512,512,512,512,1
20231103,135900,71553383,512,512,512,512,0
20231103,135800,71553383,512,512,512,512,0
20231103,135700,71553383,512,512,512,512,0
20231103,135600,71553383,512,512,512,512,588
20231103,135500,71252327,512,512,512,512,0
20231103,135400,71252327,512,512,512,512,0
20231103,135300,71252327,512,512,512,512,0
20231103,135200,71252327,512,511,512,508,12860
20231103,135100,64707291,512,512,512,512,0
20231103,135000,64707291,512,512,512,512,1
20231103,134900,64706779,512,512,512,512,0
20231103,134800,64706779,512,512,512,512,0
20231103,134700,64706779,512,512,512,512,0
20231103,134600,64706779,512,512,512,512,0
20231103,134500,64706779,512,512,512,512,0
20231103,134400,64706779,512,512,512,512,50
20231103,134300,64681179,512,512,512,512,1
20231103,134200,64680667,511,511,511,511,0
20231103,134100,64680667,511,511,511,511,2
20231103,134000,64679645,512,512,512,512,1
20231103,133900,64679133,512,512,512,512,100
20231103,133800,64627933,512,512,512,512,0
20231103,133700,64627933,512,512,512,512,0
20231103,133600,64627933,512,512,512,512,0
20231103,133500,64627933,512,512,512,512,0
20231103,133400,64627933,512,512,512,512,0
20231103,133300,64627933,512,512,512,512,1138
20231103,133200,64045277,512,512,512,512,0
20231103,133100,64045277,512,512,512,512,0
20231103,133000,64045277,512,512,512,512,1
20231103,132900,64044765,512,512,512,512,0
20231103,132800,64044765,512,512,512,512,0
20231103,132700,64044765,512,512,512,512,0
20231103,132600,64044765,512,511,512,511,890
20231103,132500,63589974,511,511,511,511,0
20231103,132400,63589974,511,511,511,511,111
20231103,132300,63533253,512,512,512,512,1
20231103,132200,63532741,513,513,513,513,0
20231103,132100,63532741,513,513,513,513,0
20231103,132000,63532741,513,513,513,513,1
20231103,131900,63532228,513,513,513,513,0
20231103,131800,63532228,513,513,513,513,1
20231103,131700,63531715,509,509,509,509,0
20231103,131600,63531715,509,512,512,509,30000
20231103,131500,48249887,513,513,513,513,0
20231103,131400,48249887,513,513,513,513,0
20231103,131300,48249887,513,513,513,513,0
20231103,131200,48249887,513,513,513,513,0
20231103,131100,48249887,513,513,513,513,0
20231103,131000,48249887,513,513,513,512,1002
20231103,130900,47736861,513,513,513,513,0
20231103,130800,47736861,513,513,513,513,0
20231103,130700,47736861,513,513,513,513,0
20231103,130600,47736861,513,513,513,513,2
20231103,130500,47735835,513,513,513,513,0
20231103,130400,47735835,513,513,513,513,0
20231103,130300,47735835,513,513,513,513,0
20231103,130200,47735835,513,513,513,513,0
20231103,130100,47735835,513,513,513,513,0
20231103,130000,47735835,513,513,513,513,1
20231103,125900,47735322,513,513,513,513,0
20231103,125800,47735322,513,513,513,513,0
20231103,125700,47735322,513,513,513,513,0
20231103,125600,47735322,513,513,513,513,1
20231103,125500,47734809,512,512,512,512,51
20231103,125400,47708697,513,513,513,513,1800
20231103,125300,46785297,513,513,513,513,0
20231103,125200,46785297,513,513,513,513,1
20231103,125100,46784784,512,512,512,512,5500
20231103,125000,43968784,513,513,513,513,1
20231103,124900,43968271,513,513,513,513,0
20231103,124800,43968271,513,513,513,513,2
20231103,124700,43967245,513,513,513,513,0
20231103,124600,43967245,513,513,513,513,0
20231103,124500,43967245,513,513,513,513,831
20231103,124400,43540942,513,513,513,513,6504
20231103,124300,40204390,513,510,513,510,1370
20231103,124200,39505687,511,512,512,511,608
20231103,124100,39194994,513,513,513,513,0
20231103,124000,39194994,513,513,513,513,51
20231103,123900,39168831,513,512,513,510,3701
20231103,123800,37279991,513,513,513,513,0
20231103,123700,37279991,513,513,513,513,0
20231103,123600,37279991,513,513,513,513,0
20231103,123500,37279991,513,513,513,513,0
20231103,123400,37279991,513,513,513,513,0
20231103,123300,37279991,513,513,513,513,1
20231103,123200,37279478,513,513,513,513,0
20231103,123100,37279478,513,512,513,512,2327
20231103,123000,36088053,513,513,513,513,1
20231103,122900,36087540,513,513,513,513,0
20231103,122800,36087540,513,513,513,513,0
20231103,122700,36087540,513,513,513,513,0
20231103,122600,36087540,513,512,513,512,109
20231103,122500,36031731,513,513,513,513,0
20231103,122400,36031731,513,513,513,513,0
20231103,122300,36031731,513,513,513,513,0
20231103,122200,36031731,513,513,513,513,0
20231103,122100,36031731,513,513,513,513,2
20231103,122000,36030705,513,513,513,513,1
20231103,121900,36030192,513,512,513,512,2
20231103,121800,36029167,513,513,513,513,975
20231103,121700,35528992,513,513,513,513,0
20231103,121600,35528992,513,513,513,513,1
20231103,121500,35528479,512,512,513,512,563
20231103,121400,35240221,513,513,513,513,0
20231103,121300,35240221,513,513,513,513,0
20231103,121200,35240221,513,513,513,513,15
20231103,121100,35232526,513,513,513,513,0
20231103,121000,35232526,513,513,513,513,1
20231103,120900,35232013,513,513,513,513,0
20231103,120800,35232013,513,512,513,511,6
20231103,120700,35228943,512,512,512,512,0
20231103,120600,35228943,512,512,512,512,15
20231103,120500,35221263,513,513,513,513,3
20231103,120400,35219724,512,512,512,512,845
20231103,120300,34787084,512,512,512,512,0
20231103,120200,34787084,512,512,512,512,100
20231103,120100,34735884,512,512,512,512,1
20231103,120000,34735372,512,512,512,512,102
20231103,115900,34683148,513,513,513,513,0
20231103,115800,34683148,513,513,513,513,0
20231103,115700,34683148,513,512,513,512,2
20231103,115600,34682123,513,513,513,513,0
20231103,115500,34682123,513,513,513,513,0
20231103,115400,34682123,513,513,513,513,0
20231103,115300,34682123,513,513,513,513,0
20231103,115200,34682123,513,513,513,513,0
20231103,115100,34682123,513,513,513,513,200
20231103,115000,34579523,513,513,513,513,1
20231103,114900,34579010,513,513,513,513,0
20231103,114800,34579010,513,512,513,512,103
20231103,114700,34526273,512,512,512,512,100
20231103,114600,34475073,512,512,512,512,100
20231103,114500,34423873,513,513,513,513,0
20231103,114400,34423873,513,511,513,511,559
20231103,114300,34137812,513,512,513,512,3
20231103,114200,34136275,513,513,513,513,0
20231103,114100,34136275,513,513,513,513,20
20231103,114000,34126015,513,512,513,512,14
20231103,113900,34118846,512,512,512,512,9
20231103,113800,34114238,513,512,513,512,151
20231103,113700,34036925,513,512,513,512,968
20231103,113600,33541308,513,513,513,513,0
20231103,113500,33541308,513,513,513,513,197
20231103,113400,33440247,513,513,513,513,10
20231103,113300,33435117,514,514,514,514,2
20231103,113200,33434089,513,513,513,513,0
20231103,113100,33434089,513,513,513,513,1
20231103,113000,33433576,514,514,514,513,4
20231103,112900,33431521,514,514,514,514,0
20231103,112800,33431521,514,514,514,514,0
20231103,112700,33431521,514,514,514,514,0
20231103,112600,33431521,514,514,514,514,0
20231103,112500,33431521,514,514,514,514,1
20231103,112400,33431007,513,513,513,513,0
20231103,112300,33431007,513,513,513,513,2
20231103,112200,33429981,514,514,514,514,10
20231103,112100,33424841,514,514,514,514,0
20231103,112000,33424841,514,514,514,514,1
20231103,111900,33424327,514,514,514,514,0
20231103,111800,33424327,514,514,514,514,0
20231103,111700,33424327,514,514,514,514,8
20231103,111600,33420215,513,513,513,513,1
20231103,111500,33419702,514,514,514,514,2040
20231103,111400,32371142,514,513,514,513,25
20231103,111300,32358316,512,512,512,512,0
20231103,111200,32358316,512,512,512,512,0
20231103,111100,32358316,512,512,512,512,100
20231103,111000,32307116,513,513,513,513,1
20231103,110900,32306603,512,512,512,512,1
20231103,110800,32306091,513,513,513,513,0
20231103,110700,32306091,513,513,513,513,0
20231103,110600,32306091,513,513,513,513,0
20231103,110500,32306091,513,513,513,513,1
20231103,110400,32305578,513,513,513,513,0
20231103,110300,32305578,513,513,513,513,5
20231103,110200,32303013,513,513,513,513,8
20231103,110100,32298909,513,513,513,513,0
20231103,110000,32298909,513,513,513,513,1
20231103,105900,32298396,513,513,513,513,6
20231103,105800,32295318,513,513,513,513,0
20231103,105700,32295318,513,513,513,513,0
20231103,105600,32295318,513,513,513,513,0
20231103,105500,32295318,513,514,514,513,84
20231103,105400,32252224,513,513,513,513,2052
20231103,105300,31199548,514,513,514,513,1774
20231103,105200,30289484,513,513,513,513,1
20231103,105100,30288971,513,512,513,512,802
20231103,105000,29878346,512,511,512,511,7522
20231103,104900,26034603,511,511,511,511,0
20231103,104800,26034603,511,511,511,511,0
20231103,104700,26034603,511,511,511,511,202
20231103,104600,25931381,511,510,511,510,202
20231103,104500,25828359,511,511,511,511,0
20231103,104400,25828359,511,511,511,511,0
20231103,104300,25828359,511,511,511,511,0
20231103,104200,25828359,511,511,511,511,3
20231103,104100,25826826,511,511,511,511,100
20231103,104000,25775726,511,511,511,511,484
20231103,103900,25528402,511,511,511,511,0
20231103,103800,25528402,511,511,511,511,9785
20231103,103700,20528267,511,511,511,511,3
20231103,103600,20526734,511,511,511,511,0
20231103,103500,20526734,511,511,511,511,0
20231103,103400,20526734,511,511,511,511,0
20231103,103300,20526734,511,511,511,511,145
20231103,103200,20452639,511,511,511,511,2061
20231103,103100,19399468,511,511,511,511,0
20231103,103000,19399468,511,511,511,511,1
20231103,102900,19398957,511,511,511,511,1
20231103,102800,19398446,510,510,510,510,0
20231103,102700,19398446,510,510,510,510,302
20231103,102600,19244426,511,511,511,511,0
20231103,102500,19244426,511,511,511,511,10
20231103,102400,19239316,511,511,511,511,0
20231103,102300,19239316,511,511,511,511,0
20231103,102200,19239316,511,511,511,511,20
20231103,102100,19229096,511,511,511,511,10
20231103,102000,19223986,511,511,511,511,2
20231103,101900,19222964,511,511,511,511,5
20231103,101800,19220409,511,511,511,511,2
20231103,101700,19219387,511,511,511,511,2
20231103,101600,19218365,510,510,510,510,3
20231103,101500,19216835,511,511,511,511,10
20231103,101400,19211725,511,511,511,511,0
20231103,101300,19211725,511,511,511,511,0
20231103,101200,19211725,511,511,511,511,0
20231103,101100,19211725,511,511,511,511,0
20231103,101000,19211725,511,511,511,511,53
20231103,100900,19184642,511,510,511,510,501
20231103,100800,18929131,510,510,510,510,0
20231103,100700,18929131,510,510,510,510,0
20231103,100600,18929131,510,510,510,510,0
20231103,100500,18929131,510,510,510,510,51
20231103,100400,18903121,510,510,510,510,199
20231103,100300,18801631,511,511,511,511,0
20231103,100200,18801631,511,511,511,511,0
20231103,100100,18801631,511,510,511,510,1763
20231103,100000,17902201,511,511,511,511,84
20231103,095900,17859277,511,511,511,511,100
20231103,095800,17808177,511,511,511,511,0
20231103,095700,17808177,511,511,511,511,0
20231103,095600,17808177,511,511,511,511,10
20231103,095500,17803067,511,511,511,511,2
20231103,095400,17802045,511,511,511,511,1
20231103,095300,17801534,510,510,510,510,0
20231103,095200,17801534,510,510,510,510,1
20231103,095100,17801024,511,511,511,511,4
20231103,095000,17798980,511,511,511,511,1341
20231103,094900,17113729,511,511,511,511,0
20231103,094800,17113729,511,511,511,511,10
20231103,094700,17108619,509,509,509,509,0
20231103,094600,17108619,509,509,509,509,0
20231103,094500,17108619,509,509,509,509,0
20231103,094400,17108619,509,509,509,509,550
20231103,094300,16828669,509,509,509,509,1015
20231103,094200,16312034,511,511,511,511,0
20231103,094100,16312034,511,511,511,511,0
20231103,094000,16312034,511,511,511,511,1
20231103,093900,16311523,511,511,511,511,4
20231103,093800,16309479,509,509,509,509,1080
20231103,093700,15759759,510,510,510,510,15
20231103,093600,15752109,511,511,511,511,0
20231103,093500,15752109,511,511,511,511,5
20231103,093400,15749554,510,510,510,510,1000
20231103,093300,15239554,511,511,511,511,25
20231103,093200,15226779,510,510,511,510,2402
20231103,093100,14001563,510,510,510,510,500
20231103,093000,13746563,511,512,512,510,1782
20231103,092900,12837608,512,512,512,512,0
20231103,092800,12837608,512,510,512,510,63
20231103,092700,12805354,512,512,512,512,1
20231103,092600,12804842,510,512,512,510,1010
20231103,092500,12289722,512,512,512,512,66
20231103,092400,12255930,512,512,512,512,3
20231103,092300,12254394,512,510,512,510,4011
20231103,092200,10208782,510,511,511,510,2700
20231103,092100,8831703,512,512,512,512,0
20231103,092000,8831703,512,512,512,512,1
20231103,091900,8831191,512,512,512,512,0
20231103,091800,8831191,512,512,512,512,22
20231103,091700,8819927,512,512,512,512,156
20231103,091600,8740055,512,512,512,512,0
20231103,091500,8740055,512,512,512,512,10
20231103,091400,8734935,512,511,512,511,58
20231103,091300,8705296,511,511,511,511,15
20231103,091200,8697631,511,511,511,511,10
20231103,091100,8692521,511,511,511,510,3250
20231103,091000,7032871,511,513,513,509,103
20231103,090900,6980434,509,509,509,509,1705
20231103,090800,6112589,509,509,509,509,11
20231103,090700,6106990,509,509,513,509,1616
20231103,090600,5284438,509,513,513,509,1208
20231103,090500,4669392,514,514,514,514,8
20231103,090400,4665280,514,514,514,514,10
20231103,090300,4660140,514,514,514,514,160
20231103,090200,4577900,514,512,514,512,302
20231103,090100,4423160,512,512,512,512,0
20231103,090000,4423160,512,508,512,508,8707