KissMeData/000890/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,183200,121856770,513,513,513,513,3391
20231110,183100,121856770,513,513,513,513,0
20231110,183000,121856770,513,513,513,513,0
20231110,182900,121856770,513,513,513,513,0
20231110,182800,121856770,513,513,513,513,0
20231110,182700,121856770,513,513,513,513,0
20231110,182600,121856770,513,513,513,513,0
20231110,182500,121856770,513,513,513,513,0
20231110,182400,121856770,513,513,513,513,0
20231110,182300,121856770,513,513,513,513,0
20231110,182200,121856770,513,513,513,513,0
20231110,182100,121856770,513,513,513,513,0
20231110,182000,121856770,513,513,513,513,0
20231110,181900,121856770,513,513,513,513,0
20231110,181800,121856770,513,513,513,513,0
20231110,181700,121856770,513,513,513,513,0
20231110,181600,121856770,513,513,513,513,0
20231110,181500,121856770,513,513,513,513,0
20231110,181400,121856770,513,513,513,513,0
20231110,181300,121856770,513,513,513,513,0
20231110,181200,121856770,513,513,513,513,0
20231110,181100,121856770,513,513,513,513,0
20231110,181000,121856770,513,513,513,513,0
20231110,180900,121856770,513,513,513,513,0
20231110,180800,121856770,513,513,513,513,0
20231110,180700,121856770,513,513,513,513,0
20231110,180600,121856770,513,513,513,513,0
20231110,180500,121856770,513,513,513,513,0
20231110,180400,121856770,513,513,513,513,0
20231110,180300,121856770,513,513,513,513,0
20231110,180200,121856770,513,513,513,513,3391
20231110,180100,121856770,513,513,513,513,0
20231110,180000,121856770,513,513,513,513,0
20231110,175900,121856770,513,513,513,513,0
20231110,175800,121856770,513,513,513,513,0
20231110,175700,121856770,513,513,513,513,0
20231110,175600,121856770,513,513,513,513,0
20231110,175500,121856770,513,513,513,513,0
20231110,175400,121856770,513,513,513,513,0
20231110,175300,121856770,513,513,513,513,0
20231110,175200,121856770,513,513,513,513,0
20231110,175100,121856770,513,513,513,513,0
20231110,175000,121856770,513,513,513,513,0
20231110,174900,121856770,513,513,513,513,0
20231110,174800,121856770,513,513,513,513,0
20231110,174700,121856770,513,513,513,513,0
20231110,174600,121856770,513,513,513,513,0
20231110,174500,121856770,513,513,513,513,0
20231110,174400,121856770,513,513,513,513,0
20231110,174300,121856770,513,513,513,513,0
20231110,174200,121856770,513,513,513,513,0
20231110,174100,121856770,513,513,513,513,0
20231110,174000,121856770,513,513,513,513,0
20231110,173900,121856770,513,513,513,513,0
20231110,173800,121856770,513,513,513,513,0
20231110,173700,121856770,513,513,513,513,0
20231110,173600,121856770,513,513,513,513,0
20231110,173500,121856770,513,513,513,513,0
20231110,173400,121856770,513,513,513,513,0
20231110,173300,121856770,513,513,513,513,0
20231110,173200,121856770,513,513,513,513,3391
20231110,173100,121856770,513,513,513,513,0
20231110,173000,121856770,513,513,513,513,0
20231110,172900,121856770,513,513,513,513,0
20231110,172800,121856770,513,513,513,513,0
20231110,172700,121856770,513,513,513,513,0
20231110,172600,121856770,513,513,513,513,0
20231110,172500,121856770,513,513,513,513,0
20231110,172400,121856770,513,513,513,513,0
20231110,172300,121856770,513,513,513,513,0
20231110,172200,121856770,513,513,513,513,0
20231110,172100,121856770,513,513,513,513,0
20231110,172000,121856770,513,513,513,513,0
20231110,171900,121856770,513,513,513,513,0
20231110,171800,121856770,513,513,513,513,0
20231110,171700,121856770,513,513,513,513,0
20231110,171600,121856770,513,513,513,513,0
20231110,171500,121856770,513,513,513,513,0
20231110,171400,121856770,513,513,513,513,0
20231110,171300,121856770,513,513,513,513,0
20231110,171200,121856770,513,513,513,513,0
20231110,171100,121856770,513,513,513,513,0
20231110,171000,121856770,513,513,513,513,0
20231110,170900,121856770,513,513,513,513,0
20231110,170800,121856770,513,513,513,513,0
20231110,170700,121856770,513,513,513,513,0
20231110,170600,121856770,513,513,513,513,0
20231110,170500,121856770,513,513,513,513,0
20231110,170400,121856770,513,513,513,513,0
20231110,170300,121856770,513,513,513,513,0
20231110,170200,121856770,513,513,513,513,3391
20231110,170100,121856770,513,513,513,513,0
20231110,170000,121856770,513,513,513,513,0
20231110,165900,121856770,513,513,513,513,0
20231110,165800,121856770,513,513,513,513,0
20231110,165700,121856770,513,513,513,513,0
20231110,165600,121856770,513,513,513,513,0
20231110,165500,121856770,513,513,513,513,0
20231110,165400,121856770,513,513,513,513,0
20231110,165300,121856770,513,513,513,513,0
20231110,165200,121856770,513,513,513,513,0
20231110,165100,121856770,513,513,513,513,0
20231110,165000,121856770,513,513,513,513,0
20231110,164900,121856770,513,513,513,513,0
20231110,164800,121856770,513,513,513,513,0
20231110,164700,121856770,513,513,513,513,0
20231110,164600,121856770,513,513,513,513,0
20231110,164500,121856770,513,513,513,513,0
20231110,164400,121856770,513,513,513,513,0
20231110,164300,121856770,513,513,513,513,0
20231110,164200,121856770,513,513,513,513,0
20231110,164100,121856770,513,513,513,513,0
20231110,164000,121856770,513,513,513,513,0
20231110,163900,121856770,513,513,513,513,0
20231110,163800,121856770,513,513,513,513,0
20231110,163700,121856770,513,513,513,513,0
20231110,163600,121856770,513,513,513,513,0
20231110,163500,121856770,513,513,513,513,0
20231110,163400,121856770,513,513,513,513,0
20231110,163300,121856770,513,513,513,513,0
20231110,163200,121856770,513,513,513,513,3391
20231110,163100,121856770,513,513,513,513,0
20231110,163000,121856770,513,513,513,513,0
20231110,162900,121856770,513,513,513,513,0
20231110,162800,121856770,513,513,513,513,0
20231110,162700,121856770,513,513,513,513,0
20231110,162600,121856770,513,513,513,513,0
20231110,162500,121856770,513,513,513,513,0
20231110,162400,121856770,513,513,513,513,0
20231110,162300,121856770,513,513,513,513,0
20231110,162200,121856770,513,513,513,513,0
20231110,162100,121856770,513,513,513,513,0
20231110,162000,121856770,513,513,513,513,0
20231110,161900,121856770,513,513,513,513,0
20231110,161800,121856770,513,513,513,513,0
20231110,161700,121856770,513,513,513,513,0
20231110,161600,121856770,513,513,513,513,0
20231110,161500,121856770,513,513,513,513,0
20231110,161400,121856770,513,513,513,513,0
20231110,161300,121856770,513,513,513,513,0
20231110,161200,121856770,513,513,513,513,0
20231110,161100,121856770,513,513,513,513,0
20231110,161000,121856770,513,513,513,513,0
20231110,160900,121856770,513,513,513,513,0
20231110,160800,121856770,513,513,513,513,0
20231110,160700,121856770,513,513,513,513,0
20231110,160600,121856770,513,513,513,513,0
20231110,160500,121856770,513,513,513,513,0
20231110,160400,121856770,513,513,513,513,0
20231110,160300,121856770,513,513,513,513,0
20231110,160200,121856770,513,513,513,513,3391
20231110,160100,121856770,513,513,513,513,0
20231110,160000,121856770,513,513,513,513,0
20231110,155900,121856770,513,513,513,513,0
20231110,155800,121856770,513,513,513,513,0
20231110,155700,121856770,513,513,513,513,0
20231110,155600,121856770,513,513,513,513,0
20231110,155500,121856770,513,513,513,513,0
20231110,155400,121856770,513,513,513,513,0
20231110,155300,121856770,513,513,513,513,0
20231110,155200,121856770,513,513,513,513,0
20231110,155100,121856770,513,513,513,513,0
20231110,155000,121856770,513,513,513,513,0
20231110,154900,121856770,513,513,513,513,0
20231110,154800,121856770,513,513,513,513,0
20231110,154700,121856770,513,513,513,513,0
20231110,154600,121856770,513,513,513,513,0
20231110,154500,121856770,513,513,513,513,0
20231110,154400,121856770,513,513,513,513,0
20231110,154300,121856770,513,513,513,513,0
20231110,154200,121856770,513,513,513,513,0
20231110,154100,121856770,513,513,513,513,0
20231110,154000,121856770,513,513,513,513,0
20231110,153900,121856770,513,513,513,513,0
20231110,153800,121856770,513,513,513,513,0
20231110,153700,121856770,513,513,513,513,0
20231110,153600,121856770,513,513,513,513,0
20231110,153500,121856770,513,513,513,513,0
20231110,153400,121856770,513,513,513,513,0
20231110,153300,121856770,513,513,513,513,0
20231110,153200,121856770,513,513,513,513,3391
20231110,153100,121856770,513,513,513,513,0
20231110,153000,121856770,513,513,513,513,3391
20231110,152900,120117187,505,505,505,505,0
20231110,152800,120117187,505,505,505,505,0
20231110,152700,120117187,505,505,505,505,0
20231110,152600,120117187,505,505,505,505,0
20231110,152500,120117187,505,505,505,505,0
20231110,152400,120117187,505,505,505,505,0
20231110,152300,120117187,505,505,505,505,0
20231110,152200,120117187,505,505,505,505,0
20231110,152100,120117187,505,505,505,505,0
20231110,152000,120117187,505,505,505,505,0
20231110,151900,120117187,505,507,507,505,3309
20231110,151800,118444172,508,509,509,508,306
20231110,151700,118288718,509,509,509,509,10
20231110,151600,118283628,509,507,509,507,152
20231110,151500,118206264,510,510,510,510,0
20231110,151400,118206264,510,510,510,510,0
20231110,151300,118206264,510,510,510,510,0
20231110,151200,118206264,510,510,510,510,0
20231110,151100,118206264,510,508,510,507,120
20231110,151000,118145281,509,509,509,509,51
20231110,150900,118119322,508,508,508,508,0
20231110,150800,118119322,508,508,508,508,4
20231110,150700,118117290,510,510,510,510,0
20231110,150600,118117290,510,510,510,510,0
20231110,150500,118117290,510,510,510,510,0
20231110,150400,118117290,510,510,510,510,0
20231110,150300,118117290,510,510,510,510,0
20231110,150200,118117290,510,510,510,510,0
20231110,150100,118117290,510,510,510,505,16061
20231110,150000,109986062,510,511,511,510,82
20231110,145900,109944238,511,511,511,511,0
20231110,145800,109944238,511,511,511,511,0
20231110,145700,109944238,511,511,511,511,0
20231110,145600,109944238,511,511,511,511,5
20231110,145500,109941683,511,511,511,511,0
20231110,145400,109941683,511,511,511,511,0
20231110,145300,109941683,511,511,511,511,0
20231110,145200,109941683,511,511,511,511,0
20231110,145100,109941683,511,511,511,511,21
20231110,145000,109930952,511,511,511,511,12
20231110,144900,109924820,512,512,512,512,1
20231110,144800,109924308,512,512,512,512,0
20231110,144700,109924308,512,512,512,512,0
20231110,144600,109924308,512,510,512,510,16
20231110,144500,109916146,510,511,512,510,13
20231110,144400,109909505,511,511,512,511,19
20231110,144300,109899793,511,510,512,510,75
20231110,144200,109861477,510,510,510,510,25
20231110,144100,109848727,509,509,509,509,28
20231110,144000,109834475,512,509,512,509,201
20231110,143900,109731815,508,508,508,508,90
20231110,143800,109686095,508,508,508,508,11
20231110,143700,109680507,508,508,508,508,1800
20231110,143600,108766107,507,507,507,507,39
20231110,143500,108746334,508,508,508,508,0
20231110,143400,108746334,508,508,508,508,0
20231110,143300,108746334,508,508,508,508,0
20231110,143200,108746334,508,508,508,508,200
20231110,143100,108644734,508,507,508,507,139
20231110,143000,108574161,508,509,509,508,3151
20231110,142900,106973452,509,509,509,509,50
20231110,142800,106948002,508,508,508,508,0
20231110,142700,106948002,508,508,508,508,0
20231110,142600,106948002,508,508,508,508,1
20231110,142500,106947494,508,508,508,508,0
20231110,142400,106947494,508,508,508,508,0
20231110,142300,106947494,508,508,508,508,0
20231110,142200,106947494,508,508,508,508,0
20231110,142100,106947494,508,508,508,508,0
20231110,142000,106947494,508,510,510,508,251
20231110,141900,106819958,511,511,511,511,0
20231110,141800,106819958,511,511,511,511,0
20231110,141700,106819958,511,511,511,511,0
20231110,141600,106819958,511,511,511,511,0
20231110,141500,106819958,511,511,511,511,1
20231110,141400,106819447,511,511,511,511,0
20231110,141300,106819447,511,511,511,511,0
20231110,141200,106819447,511,511,511,511,0
20231110,141100,106819447,511,511,511,511,0
20231110,141000,106819447,511,510,511,510,11
20231110,140900,106813827,510,510,510,510,7
20231110,140800,106810257,510,510,510,510,16
20231110,140700,106802097,509,509,509,509,0
20231110,140600,106802097,509,509,509,509,0
20231110,140500,106802097,509,508,509,508,229
20231110,140400,106685736,508,509,509,508,1328
20231110,140300,106010752,509,509,509,509,234
20231110,140200,105891646,510,510,510,510,0
20231110,140100,105891646,510,510,510,510,0
20231110,140000,105891646,510,510,510,510,15
20231110,135900,105883996,509,509,509,509,0
20231110,135800,105883996,509,509,509,509,0
20231110,135700,105883996,509,509,509,509,0
20231110,135600,105883996,509,509,509,509,39
20231110,135500,105864145,509,509,509,509,0
20231110,135400,105864145,509,509,509,509,0
20231110,135300,105864145,509,509,509,509,0
20231110,135200,105864145,509,509,509,509,2
20231110,135100,105863127,510,510,510,510,3
20231110,135000,105861597,510,510,510,510,0
20231110,134900,105861597,510,510,510,510,0
20231110,134800,105861597,510,510,510,510,39
20231110,134700,105841707,510,510,510,510,0
20231110,134600,105841707,510,510,510,510,0
20231110,134500,105841707,510,510,510,510,50
20231110,134400,105816207,510,510,510,510,0
20231110,134300,105816207,510,510,510,510,0
20231110,134200,105816207,510,510,510,510,0
20231110,134100,105816207,510,510,510,510,39
20231110,134000,105796317,511,511,511,511,0
20231110,133900,105796317,511,510,511,510,2
20231110,133800,105795296,510,510,510,510,0
20231110,133700,105795296,510,510,510,510,39
20231110,133600,105775406,512,512,512,512,0
20231110,133500,105775406,512,512,512,512,0
20231110,133400,105775406,512,512,512,512,0
20231110,133300,105775406,512,512,512,512,0
20231110,133200,105775406,512,511,512,511,99
20231110,133100,105724796,512,512,512,512,0
20231110,133000,105724796,512,512,512,512,0
20231110,132900,105724796,512,512,512,512,0
20231110,132800,105724796,512,512,512,512,0
20231110,132700,105724796,512,511,512,511,35
20231110,132600,105706910,510,510,510,510,0
20231110,132500,105706910,510,510,510,510,0
20231110,132400,105706910,510,510,510,510,0
20231110,132300,105706910,510,510,510,510,0
20231110,132200,105706910,510,510,510,510,0
20231110,132100,105706910,510,510,510,510,0
20231110,132000,105706910,510,510,510,510,80
20231110,131900,105666110,511,511,511,511,0
20231110,131800,105666110,511,511,511,511,21
20231110,131700,105655379,511,511,511,511,0
20231110,131600,105655379,511,511,511,511,0
20231110,131500,105655379,511,511,511,511,0
20231110,131400,105655379,511,511,511,511,0
20231110,131300,105655379,511,511,511,511,1
20231110,131200,105654868,511,511,511,511,0
20231110,131100,105654868,511,511,511,511,0
20231110,131000,105654868,511,511,511,511,0
20231110,130900,105654868,511,511,511,511,1
20231110,130800,105654357,511,511,511,511,2
20231110,130700,105653335,511,511,511,511,0
20231110,130600,105653335,511,511,511,511,1
20231110,130500,105652824,513,513,513,513,0
20231110,130400,105652824,513,513,513,513,0
20231110,130300,105652824,513,513,513,513,500
20231110,130200,105396324,513,513,513,513,1
20231110,130100,105395811,513,513,513,513,0
20231110,130000,105395811,513,513,513,513,0
20231110,125900,105395811,513,513,513,513,0
20231110,125800,105395811,513,513,513,513,0
20231110,125700,105395811,513,513,513,513,0
20231110,125600,105395811,513,513,513,513,0
20231110,125500,105395811,513,513,513,513,0
20231110,125400,105395811,513,513,513,513,1
20231110,125300,105395298,512,512,512,512,2
20231110,125200,105394274,512,512,513,512,2563
20231110,125100,104081952,512,510,512,510,81
20231110,125000,104040482,512,512,512,512,0
20231110,124900,104040482,512,512,512,512,1951
20231110,124800,103041570,513,513,513,513,0
20231110,124700,103041570,513,512,513,512,3001
20231110,124600,101505057,512,511,512,511,1049
20231110,124500,100968015,511,511,511,511,10
20231110,124400,100962905,510,510,510,510,3984
20231110,124300,98931065,510,510,510,510,0
20231110,124200,98931065,510,510,510,510,0
20231110,124100,98931065,510,510,510,510,39
20231110,124000,98911175,510,510,510,510,120
20231110,123900,98849975,510,510,510,510,14
20231110,123800,98842835,512,512,512,512,0
20231110,123700,98842835,512,512,512,512,0
20231110,123600,98842835,512,511,512,510,162
20231110,123500,98760083,513,511,513,511,15
20231110,123400,98752396,514,514,514,514,0
20231110,123300,98752396,514,514,514,514,0
20231110,123200,98752396,514,513,514,512,20012
20231110,123100,88466231,514,514,514,514,7412
20231110,123000,84656463,515,507,515,507,83638
20231110,122900,41999727,506,506,506,506,7621
20231110,122800,38143501,505,505,505,505,1457
20231110,122700,37407716,505,505,505,505,0
20231110,122600,37407716,505,505,505,505,10
20231110,122500,37402666,505,505,505,505,38
20231110,122400,37383476,505,505,505,505,50
20231110,122300,37358226,505,505,505,505,35
20231110,122200,37340551,505,504,505,504,3902
20231110,122100,35373940,506,506,506,506,2
20231110,122000,35372928,505,505,505,505,49
20231110,121900,35348183,505,505,505,505,0
20231110,121800,35348183,505,505,505,505,0
20231110,121700,35348183,505,505,505,505,411
20231110,121600,35140628,507,507,507,507,0
20231110,121500,35140628,507,505,507,505,2063
20231110,121400,34098811,505,505,505,505,0
20231110,121300,34098811,505,505,505,505,0
20231110,121200,34098811,505,505,505,505,0
20231110,121100,34098811,505,505,505,505,9
20231110,121000,34094266,505,505,505,505,1
20231110,120900,34093761,505,505,505,505,0
20231110,120800,34093761,505,505,505,505,610
20231110,120700,33785711,505,506,506,505,625
20231110,120600,33469964,506,506,506,506,0
20231110,120500,33469964,506,506,506,506,0
20231110,120400,33469964,506,506,506,506,100
20231110,120300,33419364,506,506,506,506,2
20231110,120200,33418352,506,506,506,506,58
20231110,120100,33389004,506,505,506,505,44
20231110,120000,33366780,505,505,505,505,0
20231110,115900,33366780,505,505,505,505,38
20231110,115800,33347590,505,505,505,505,0
20231110,115700,33347590,505,505,505,505,0
20231110,115600,33347590,505,505,505,505,39
20231110,115500,33327895,505,505,505,505,0
20231110,115400,33327895,505,505,505,505,0
20231110,115300,33327895,505,505,505,505,39
20231110,115200,33308200,505,506,506,505,84
20231110,115100,33265698,506,506,506,506,0
20231110,115000,33265698,506,506,506,506,1
20231110,114900,33265192,505,505,505,505,0
20231110,114800,33265192,505,505,505,505,0
20231110,114700,33265192,505,505,505,505,0
20231110,114600,33265192,505,506,506,505,40
20231110,114500,33244991,506,506,506,506,0
20231110,114400,33244991,506,505,506,505,2
20231110,114300,33243980,505,506,506,505,44
20231110,114200,33221755,507,507,507,507,11
20231110,114100,33216178,506,506,506,506,50
20231110,114000,33190878,506,506,506,506,0
20231110,113900,33190878,506,506,506,506,0
20231110,113800,33190878,506,506,506,506,28
20231110,113700,33176710,506,506,506,506,50
20231110,113600,33151410,507,507,507,507,0
20231110,113500,33151410,507,507,507,507,0
20231110,113400,33151410,507,507,507,507,1
20231110,113300,33150903,506,506,506,506,0
20231110,113200,33150903,506,506,506,506,870
20231110,113100,32710683,506,506,506,506,20
20231110,113000,32700563,505,505,505,505,0
20231110,112900,32700563,505,505,505,505,0
20231110,112800,32700563,505,505,505,505,0
20231110,112700,32700563,505,505,505,505,0
20231110,112600,32700563,505,506,506,505,133
20231110,112500,32633344,506,506,506,506,52
20231110,112400,32607032,506,505,506,505,3002
20231110,112300,31091020,505,507,507,505,1001
20231110,112200,30585513,506,506,506,506,49
20231110,112100,30560719,506,506,506,506,630
20231110,112000,30241939,506,506,506,506,1004
20231110,111900,29733915,506,506,506,505,753
20231110,111800,29352937,506,506,506,506,2000
20231110,111700,28340937,506,506,506,506,0
20231110,111600,28340937,506,506,506,506,0
20231110,111500,28340937,506,506,506,506,0
20231110,111400,28340937,506,506,506,506,0
20231110,111300,28340937,506,506,506,506,31
20231110,111200,28325251,507,506,507,506,211
20231110,111100,28218474,506,506,506,505,253
20231110,111000,28090496,506,506,506,506,453
20231110,110900,27861278,506,506,506,506,368
20231110,110800,27675070,506,506,506,506,293
20231110,110700,27526812,506,506,506,506,21
20231110,110600,27516186,506,505,506,505,42
20231110,110500,27494974,506,506,506,506,45
20231110,110400,27472204,506,506,506,506,88
20231110,110300,27427676,505,505,505,505,5200
20231110,110200,24801676,506,506,506,506,0
20231110,110100,24801676,506,506,506,506,13
20231110,110000,24795098,506,507,507,506,107
20231110,105900,24740954,506,506,506,506,0
20231110,105800,24740954,506,506,506,506,1
20231110,105700,24740448,506,506,506,506,0
20231110,105600,24740448,506,506,506,506,150
20231110,105500,24664548,507,507,507,507,0
20231110,105400,24664548,507,507,507,507,0
20231110,105300,24664548,507,507,507,507,0
20231110,105200,24664548,507,507,507,507,0
20231110,105100,24664548,507,507,507,507,1
20231110,105000,24664041,507,507,507,507,1
20231110,104900,24663534,507,507,507,507,0
20231110,104800,24663534,507,507,507,507,0
20231110,104700,24663534,507,507,507,507,0
20231110,104600,24663534,507,507,507,507,0
20231110,104500,24663534,507,507,507,507,0
20231110,104400,24663534,507,507,507,507,1
20231110,104300,24663027,507,507,507,507,1
20231110,104200,24662520,506,506,506,506,0
20231110,104100,24662520,506,506,506,506,0
20231110,104000,24662520,506,506,506,505,1596
20231110,103900,23855044,505,505,505,505,970
20231110,103800,23365194,506,506,506,506,2
20231110,103700,23364182,506,505,506,505,101
20231110,103600,23313176,506,505,506,505,105
20231110,103500,23260085,506,506,506,506,151
20231110,103400,23183679,506,506,506,506,0
20231110,103300,23183679,506,506,506,506,2
20231110,103200,23182667,506,506,506,506,0
20231110,103100,23182667,506,506,506,506,0
20231110,103000,23182667,506,507,507,506,41
20231110,102900,23161920,507,507,507,507,1
20231110,102800,23161413,505,505,505,505,2780
20231110,102700,21757513,507,507,507,507,0
20231110,102600,21757513,507,507,507,507,76
20231110,102500,21718981,505,506,506,505,83
20231110,102400,21676986,506,506,506,506,0
20231110,102300,21676986,506,506,506,506,0
20231110,102200,21676986,506,506,506,506,275
20231110,102100,21537836,505,506,506,505,520
20231110,102000,21274756,506,506,506,506,134
20231110,101900,21206952,507,507,507,507,0
20231110,101800,21206952,507,507,507,507,10
20231110,101700,21201882,506,506,506,506,0
20231110,101600,21201882,506,506,506,506,0
20231110,101500,21201882,506,506,506,506,50
20231110,101400,21176582,506,506,506,505,1117
20231110,101300,20612380,506,506,506,506,795
20231110,101200,20210110,506,506,506,506,771
20231110,101100,19819984,507,507,507,507,0
20231110,101000,19819984,507,507,507,507,1
20231110,100900,19819477,505,505,505,505,0
20231110,100800,19819477,505,505,505,505,0
20231110,100700,19819477,505,505,505,505,1981
20231110,100600,18819072,505,505,505,505,0
20231110,100500,18819072,505,505,505,505,3330
20231110,100400,17137422,505,506,506,505,1228
20231110,100300,16517155,507,507,507,507,0
20231110,100200,16517155,507,507,507,507,0
20231110,100100,16517155,507,507,507,507,1
20231110,100000,16516648,507,507,507,507,1
20231110,095900,16516141,507,507,507,507,2
20231110,095800,16515127,507,506,507,506,385
20231110,095700,16320310,506,506,506,506,860
20231110,095600,15885150,506,506,506,506,412
20231110,095500,15676678,507,507,507,507,1
20231110,095400,15676171,506,506,506,506,0
20231110,095300,15676171,506,506,506,506,0
20231110,095200,15676171,506,506,506,506,2
20231110,095100,15675159,506,506,506,506,1
20231110,095000,15674653,507,507,507,507,1
20231110,094900,15674146,506,506,506,506,0
20231110,094800,15674146,506,506,506,506,0
20231110,094700,15674146,506,506,506,506,0
20231110,094600,15674146,506,506,506,506,0
20231110,094500,15674146,506,506,506,506,0
20231110,094400,15674146,506,506,506,506,0
20231110,094300,15674146,506,506,506,506,30
20231110,094200,15658966,505,506,506,505,3203
20231110,094100,14041236,506,507,507,506,50
20231110,094000,14015930,506,507,507,506,1792
20231110,093900,13109177,506,506,506,506,0
20231110,093800,13109177,506,506,507,506,52
20231110,093700,13082864,507,507,507,507,0
20231110,093600,13082864,507,507,507,507,0
20231110,093500,13082864,507,507,507,507,17
20231110,093400,13074245,507,507,507,507,7
20231110,093300,13070696,507,507,507,507,0
20231110,093200,13070696,507,507,507,507,6
20231110,093100,13067654,507,506,507,506,155
20231110,093000,12989213,507,507,507,507,2
20231110,092900,12988199,506,506,506,506,0
20231110,092800,12988199,506,506,506,506,0
20231110,092700,12988199,506,506,506,506,0
20231110,092600,12988199,506,506,506,506,5
20231110,092500,12985669,505,507,507,504,12717
20231110,092400,6547653,507,507,507,507,2500
20231110,092300,5280153,508,508,508,507,56
20231110,092200,5251745,508,508,508,508,71
20231110,092100,5215677,508,508,508,508,550
20231110,092000,4936277,508,510,510,508,1747
20231110,091900,4048799,510,510,510,510,0
20231110,091800,4048799,510,510,510,510,20
20231110,091700,4038599,510,510,510,510,10
20231110,091600,4033499,509,509,509,509,1165
20231110,091500,3440514,510,510,510,510,1
20231110,091400,3440004,509,509,509,509,0
20231110,091300,3440004,509,509,509,509,0
20231110,091200,3440004,509,509,509,509,0
20231110,091100,3440004,509,509,509,509,0
20231110,091000,3440004,509,509,509,509,214
20231110,090900,3331078,510,510,510,510,1
20231110,090800,3330568,511,511,511,511,1
20231110,090700,3330057,510,510,510,510,0
20231110,090600,3330057,510,510,510,510,0
20231110,090500,3330057,510,510,510,510,80
20231110,090400,3289257,511,509,511,509,63
20231110,090300,3257144,508,508,508,508,0
20231110,090200,3257144,508,509,509,508,93
20231110,090100,3209886,510,510,510,510,5526
20231110,090000,391626,511,514,514,511,765