KissMeData/000890/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183200,141867201,502,502,502,502,14906
20231113,183100,141867201,502,502,502,502,0
20231113,183000,141867201,502,502,502,502,0
20231113,182900,141867201,502,502,502,502,0
20231113,182800,141867201,502,502,502,502,0
20231113,182700,141867201,502,502,502,502,0
20231113,182600,141867201,502,502,502,502,0
20231113,182500,141867201,502,502,502,502,0
20231113,182400,141867201,502,502,502,502,0
20231113,182300,141867201,502,502,502,502,0
20231113,182200,141867201,502,502,502,502,0
20231113,182100,141867201,502,502,502,502,0
20231113,182000,141867201,502,502,502,502,0
20231113,181900,141867201,502,502,502,502,0
20231113,181800,141867201,502,502,502,502,0
20231113,181700,141867201,502,502,502,502,0
20231113,181600,141867201,502,502,502,502,0
20231113,181500,141867201,502,502,502,502,0
20231113,181400,141867201,502,502,502,502,0
20231113,181300,141867201,502,502,502,502,0
20231113,181200,141867201,502,502,502,502,0
20231113,181100,141867201,502,502,502,502,0
20231113,181000,141867201,502,502,502,502,0
20231113,180900,141867201,502,502,502,502,0
20231113,180800,141867201,502,502,502,502,0
20231113,180700,141867201,502,502,502,502,0
20231113,180600,141867201,502,502,502,502,0
20231113,180500,141867201,502,502,502,502,0
20231113,180400,141867201,502,502,502,502,0
20231113,180300,141867201,502,502,502,502,0
20231113,180200,141867201,502,502,502,502,14906
20231113,180100,141867201,502,502,502,502,0
20231113,180000,141867201,502,502,502,502,0
20231113,175900,141867201,502,502,502,502,0
20231113,175800,141867201,502,502,502,502,0
20231113,175700,141867201,502,502,502,502,0
20231113,175600,141867201,502,502,502,502,0
20231113,175500,141867201,502,502,502,502,0
20231113,175400,141867201,502,502,502,502,0
20231113,175300,141867201,502,502,502,502,0
20231113,175200,141867201,502,502,502,502,0
20231113,175100,141867201,502,502,502,502,0
20231113,175000,141867201,502,502,502,502,0
20231113,174900,141867201,502,502,502,502,0
20231113,174800,141867201,502,502,502,502,0
20231113,174700,141867201,502,502,502,502,0
20231113,174600,141867201,502,502,502,502,0
20231113,174500,141867201,502,502,502,502,0
20231113,174400,141867201,502,502,502,502,0
20231113,174300,141867201,502,502,502,502,0
20231113,174200,141867201,502,502,502,502,0
20231113,174100,141867201,502,502,502,502,0
20231113,174000,141867201,502,502,502,502,0
20231113,173900,141867201,502,502,502,502,0
20231113,173800,141867201,502,502,502,502,0
20231113,173700,141867201,502,502,502,502,0
20231113,173600,141867201,502,502,502,502,0
20231113,173500,141867201,502,502,502,502,0
20231113,173400,141867201,502,502,502,502,0
20231113,173300,141867201,502,502,502,502,0
20231113,173200,141867201,502,502,502,502,14906
20231113,173100,141867201,502,502,502,502,0
20231113,173000,141867201,502,502,502,502,0
20231113,172900,141867201,502,502,502,502,0
20231113,172800,141867201,502,502,502,502,0
20231113,172700,141867201,502,502,502,502,0
20231113,172600,141867201,502,502,502,502,0
20231113,172500,141867201,502,502,502,502,0
20231113,172400,141867201,502,502,502,502,0
20231113,172300,141867201,502,502,502,502,0
20231113,172200,141867201,502,502,502,502,0
20231113,172100,141867201,502,502,502,502,0
20231113,172000,141867201,502,502,502,502,0
20231113,171900,141867201,502,502,502,502,0
20231113,171800,141867201,502,502,502,502,0
20231113,171700,141867201,502,502,502,502,0
20231113,171600,141867201,502,502,502,502,0
20231113,171500,141867201,502,502,502,502,0
20231113,171400,141867201,502,502,502,502,0
20231113,171300,141867201,502,502,502,502,0
20231113,171200,141867201,502,502,502,502,0
20231113,171100,141867201,502,502,502,502,0
20231113,171000,141867201,502,502,502,502,0
20231113,170900,141867201,502,502,502,502,0
20231113,170800,141867201,502,502,502,502,0
20231113,170700,141867201,502,502,502,502,0
20231113,170600,141867201,502,502,502,502,0
20231113,170500,141867201,502,502,502,502,0
20231113,170400,141867201,502,502,502,502,0
20231113,170300,141867201,502,502,502,502,0
20231113,170200,141867201,502,502,502,502,14906
20231113,170100,141867201,502,502,502,502,0
20231113,170000,141867201,502,502,502,502,0
20231113,165900,141867201,502,502,502,502,0
20231113,165800,141867201,502,502,502,502,0
20231113,165700,141867201,502,502,502,502,0
20231113,165600,141867201,502,502,502,502,0
20231113,165500,141867201,502,502,502,502,0
20231113,165400,141867201,502,502,502,502,0
20231113,165300,141867201,502,502,502,502,0
20231113,165200,141867201,502,502,502,502,0
20231113,165100,141867201,502,502,502,502,0
20231113,165000,141867201,502,502,502,502,0
20231113,164900,141867201,502,502,502,502,0
20231113,164800,141867201,502,502,502,502,0
20231113,164700,141867201,502,502,502,502,0
20231113,164600,141867201,502,502,502,502,0
20231113,164500,141867201,502,502,502,502,0
20231113,164400,141867201,502,502,502,502,0
20231113,164300,141867201,502,502,502,502,0
20231113,164200,141867201,502,502,502,502,0
20231113,164100,141867201,502,502,502,502,0
20231113,164000,141867201,502,502,502,502,0
20231113,163900,141867201,502,502,502,502,0
20231113,163800,141867201,502,502,502,502,0
20231113,163700,141867201,502,502,502,502,0
20231113,163600,141867201,502,502,502,502,0
20231113,163500,141867201,502,502,502,502,0
20231113,163400,141867201,502,502,502,502,0
20231113,163300,141867201,502,502,502,502,0
20231113,163200,141867201,502,502,502,502,14906
20231113,163100,141867201,502,502,502,502,0
20231113,163000,141867201,502,502,502,502,0
20231113,162900,141867201,502,502,502,502,0
20231113,162800,141867201,502,502,502,502,0
20231113,162700,141867201,502,502,502,502,0
20231113,162600,141867201,502,502,502,502,0
20231113,162500,141867201,502,502,502,502,0
20231113,162400,141867201,502,502,502,502,0
20231113,162300,141867201,502,502,502,502,0
20231113,162200,141867201,502,502,502,502,0
20231113,162100,141867201,502,502,502,502,0
20231113,162000,141867201,502,502,502,502,0
20231113,161900,141867201,502,502,502,502,0
20231113,161800,141867201,502,502,502,502,0
20231113,161700,141867201,502,502,502,502,0
20231113,161600,141867201,502,502,502,502,0
20231113,161500,141867201,502,502,502,502,0
20231113,161400,141867201,502,502,502,502,0
20231113,161300,141867201,502,502,502,502,0
20231113,161200,141867201,502,502,502,502,0
20231113,161100,141867201,502,502,502,502,0
20231113,161000,141867201,502,502,502,502,0
20231113,160900,141867201,502,502,502,502,0
20231113,160800,141867201,502,502,502,502,0
20231113,160700,141867201,502,502,502,502,0
20231113,160600,141867201,502,502,502,502,0
20231113,160500,141867201,502,502,502,502,0
20231113,160400,141867201,502,502,502,502,0
20231113,160300,141867201,502,502,502,502,0
20231113,160200,141867201,502,502,502,502,14906
20231113,160100,141867201,502,502,502,502,0
20231113,160000,141867201,502,502,502,502,0
20231113,155900,141867201,502,502,502,502,0
20231113,155800,141867201,502,502,502,502,0
20231113,155700,141867201,502,502,502,502,0
20231113,155600,141867201,502,502,502,502,0
20231113,155500,141867201,502,502,502,502,0
20231113,155400,141867201,502,502,502,502,0
20231113,155300,141867201,502,502,502,502,0
20231113,155200,141867201,502,502,502,502,0
20231113,155100,141867201,502,502,502,502,0
20231113,155000,141867201,502,502,502,502,0
20231113,154900,141867201,502,502,502,502,0
20231113,154800,141867201,502,502,502,502,0
20231113,154700,141867201,502,502,502,502,0
20231113,154600,141867201,502,502,502,502,0
20231113,154500,141867201,502,502,502,502,0
20231113,154400,141867201,502,502,502,502,0
20231113,154300,141867201,502,502,502,502,0
20231113,154200,141867201,502,502,502,502,0
20231113,154100,141867201,502,502,502,502,0
20231113,154000,141867201,502,502,502,502,0
20231113,153900,141867201,502,502,502,502,0
20231113,153800,141867201,502,502,502,502,0
20231113,153700,141867201,502,502,502,502,0
20231113,153600,141867201,502,502,502,502,0
20231113,153500,141867201,502,502,502,502,0
20231113,153400,141867201,502,502,502,502,0
20231113,153300,141867201,502,502,502,502,0
20231113,153200,141867201,502,502,502,502,14906
20231113,153100,141867201,502,502,502,502,0
20231113,153000,141867201,502,502,502,502,14906
20231113,152900,134384389,505,505,505,505,0
20231113,152800,134384389,505,505,505,505,0
20231113,152700,134384389,505,505,505,505,0
20231113,152600,134384389,505,505,505,505,0
20231113,152500,134384389,505,505,505,505,0
20231113,152400,134384389,505,505,505,505,0
20231113,152300,134384389,505,505,505,505,0
20231113,152200,134384389,505,505,505,505,0
20231113,152100,134384389,505,505,505,505,0
20231113,152000,134384389,505,505,505,505,0
20231113,151900,134384389,505,504,505,504,561
20231113,151800,134101634,504,504,504,504,0
20231113,151700,134101634,504,504,504,504,0
20231113,151600,134101634,504,504,504,504,0
20231113,151500,134101634,504,504,504,504,1
20231113,151400,134101130,504,504,504,504,0
20231113,151300,134101130,504,504,504,504,2
20231113,151200,134100122,504,504,504,504,3
20231113,151100,134098610,504,504,504,504,790
20231113,151000,133700450,504,504,504,503,146
20231113,150900,133626911,504,504,504,504,690
20231113,150800,133279151,505,505,505,505,1
20231113,150700,133278646,504,504,504,504,500
20231113,150600,133026646,505,505,505,505,12
20231113,150500,133020586,504,504,504,504,0
20231113,150400,133020586,504,504,504,504,595
20231113,150300,132720706,504,505,505,504,64
20231113,150200,132688420,505,505,505,505,4
20231113,150100,132686400,505,505,505,505,0
20231113,150000,132686400,505,505,505,505,1
20231113,145900,132685895,505,505,505,505,0
20231113,145800,132685895,505,505,505,505,3
20231113,145700,132684380,505,505,505,505,2
20231113,145600,132683370,506,506,506,506,0
20231113,145500,132683370,506,506,506,506,0
20231113,145400,132683370,506,506,506,506,0
20231113,145300,132683370,506,506,506,506,0
20231113,145200,132683370,506,506,506,506,0
20231113,145100,132683370,506,506,506,506,0
20231113,145000,132683370,506,506,506,506,2
20231113,144900,132682358,506,506,506,506,1
20231113,144800,132681852,504,504,504,504,0
20231113,144700,132681852,504,504,504,504,10
20231113,144600,132676812,506,506,506,506,2
20231113,144500,132675800,506,506,506,506,0
20231113,144400,132675800,506,506,506,506,0
20231113,144300,132675800,506,506,506,506,0
20231113,144200,132675800,506,504,506,502,8698
20231113,144100,128303672,507,507,507,507,0
20231113,144000,128303672,507,507,507,507,1
20231113,143900,128303165,504,507,507,504,3001
20231113,143800,126790447,505,507,507,505,501
20231113,143700,126536442,507,507,507,507,100
20231113,143600,126485742,507,507,507,507,0
20231113,143500,126485742,507,507,507,507,0
20231113,143400,126485742,507,507,507,507,0
20231113,143300,126485742,507,507,507,507,94
20231113,143200,126438084,507,507,507,507,10
20231113,143100,126433014,507,507,507,507,0
20231113,143000,126433014,507,507,507,507,1
20231113,142900,126432507,507,507,507,507,0
20231113,142800,126432507,507,507,507,507,0
20231113,142700,126432507,507,507,507,507,0
20231113,142600,126432507,507,507,507,507,0
20231113,142500,126432507,507,507,507,507,0
20231113,142400,126432507,507,507,507,507,30
20231113,142300,126417297,507,507,507,507,0
20231113,142200,126417297,507,507,507,507,0
20231113,142100,126417297,507,507,507,507,1
20231113,142000,126416790,507,507,507,507,1
20231113,141900,126416283,504,505,505,504,4040
20231113,141800,124378591,507,507,507,507,10
20231113,141700,124373521,507,507,507,507,0
20231113,141600,124373521,507,507,507,507,2
20231113,141500,124372507,505,505,505,505,0
20231113,141400,124372507,505,505,505,505,0
20231113,141300,124372507,505,505,505,505,0
20231113,141200,124372507,505,505,505,505,481
20231113,141100,124129602,507,507,507,507,0
20231113,141000,124129602,507,507,507,507,1
20231113,140900,124129095,506,506,506,506,100
20231113,140800,124078495,507,507,507,507,2
20231113,140700,124077481,507,507,507,507,0
20231113,140600,124077481,507,507,507,507,0
20231113,140500,124077481,507,507,507,507,0
20231113,140400,124077481,507,507,507,507,0
20231113,140300,124077481,507,507,507,507,50
20231113,140200,124052131,507,507,507,507,5
20231113,140100,124049596,507,507,507,507,1
20231113,140000,124049089,506,507,507,506,17
20231113,135900,124040486,506,506,506,506,7721
20231113,135800,120133660,506,506,506,506,383
20231113,135700,119939862,506,506,506,506,3901
20231113,135600,117965956,507,507,507,507,0
20231113,135500,117965956,507,507,507,507,1
20231113,135400,117965449,507,507,507,507,18
20231113,135300,117956323,508,508,508,508,0
20231113,135200,117956323,508,508,508,508,90
20231113,135100,117910603,508,508,508,508,2
20231113,135000,117909587,508,508,508,508,1
20231113,134900,117909079,508,508,508,508,0
20231113,134800,117909079,508,508,508,508,0
20231113,134700,117909079,508,508,508,508,0
20231113,134600,117909079,508,508,508,508,0
20231113,134500,117909079,508,508,508,508,0
20231113,134400,117909079,508,508,508,508,0
20231113,134300,117909079,508,508,508,508,0
20231113,134200,117909079,508,508,508,508,0
20231113,134100,117909079,508,508,508,508,0
20231113,134000,117909079,508,508,508,508,1
20231113,133900,117908571,508,508,508,508,1
20231113,133800,117908063,508,508,508,508,0
20231113,133700,117908063,508,508,508,508,0
20231113,133600,117908063,508,508,508,508,0
20231113,133500,117908063,508,508,508,508,0
20231113,133400,117908063,508,508,508,508,0
20231113,133300,117908063,508,508,508,508,0
20231113,133200,117908063,508,508,508,508,0
20231113,133100,117908063,508,508,508,508,0
20231113,133000,117908063,508,508,508,508,1
20231113,132900,117907555,508,508,508,508,0
20231113,132800,117907555,508,508,508,508,0
20231113,132700,117907555,508,508,508,508,0
20231113,132600,117907555,508,508,508,508,0
20231113,132500,117907555,508,508,508,508,20
20231113,132400,117897395,508,508,508,508,22
20231113,132300,117886219,508,508,508,508,0
20231113,132200,117886219,508,508,508,508,0
20231113,132100,117886219,508,508,508,508,5
20231113,132000,117883679,508,508,508,508,1
20231113,131900,117883171,507,507,507,507,36
20231113,131800,117864919,509,509,509,509,0
20231113,131700,117864919,509,508,509,507,14423
20231113,131600,110552442,508,508,508,508,15
20231113,131500,110544822,509,509,509,509,0
20231113,131400,110544822,509,509,509,508,22
20231113,131300,110533644,508,508,509,508,121
20231113,131200,110472175,507,507,507,507,7255
20231113,131100,106793890,507,507,507,507,0
20231113,131000,106793890,507,507,507,507,301
20231113,130900,106641283,507,507,507,507,0
20231113,130800,106641283,507,507,507,507,0
20231113,130700,106641283,507,507,507,507,40
20231113,130600,106621003,507,507,507,507,1092
20231113,130500,106067359,507,507,507,507,0
20231113,130400,106067359,507,507,507,507,0
20231113,130300,106067359,507,507,507,507,1
20231113,130200,106066852,507,507,507,507,7
20231113,130100,106063303,508,508,508,508,0
20231113,130000,106063303,508,508,508,508,1
20231113,125900,106062795,507,507,507,507,0
20231113,125800,106062795,507,507,507,507,0
20231113,125700,106062795,507,507,507,507,0
20231113,125600,106062795,507,507,507,507,0
20231113,125500,106062795,507,507,507,507,100
20231113,125400,106012095,507,507,507,507,0
20231113,125300,106012095,507,507,507,507,0
20231113,125200,106012095,507,508,508,507,20
20231113,125100,106001945,508,508,508,508,0
20231113,125000,106001945,508,508,508,508,1
20231113,124900,106001437,508,508,508,508,1
20231113,124800,106000929,504,504,504,504,0
20231113,124700,106000929,504,508,508,504,30000
20231113,124600,90833772,510,510,510,510,0
20231113,124500,90833772,510,510,510,510,0
20231113,124400,90833772,510,510,510,510,98
20231113,124300,90783792,510,510,510,510,11
20231113,124200,90778182,510,510,510,510,300
20231113,124100,90625182,510,510,510,510,0
20231113,124000,90625182,510,510,510,510,1
20231113,123900,90624672,510,510,510,510,1
20231113,123800,90624162,510,510,510,510,100
20231113,123700,90573162,511,511,511,511,0
20231113,123600,90573162,511,511,511,511,0
20231113,123500,90573162,511,511,511,511,0
20231113,123400,90573162,511,511,511,511,0
20231113,123300,90573162,511,511,511,511,0
20231113,123200,90573162,511,511,511,511,0
20231113,123100,90573162,511,511,511,511,0
20231113,123000,90573162,511,511,511,511,2
20231113,122900,90572140,511,511,511,511,0
20231113,122800,90572140,511,511,511,511,0
20231113,122700,90572140,511,511,511,511,0
20231113,122600,90572140,511,511,511,511,0
20231113,122500,90572140,511,510,511,510,401
20231113,122400,90367629,510,510,510,510,15
20231113,122300,90359979,511,511,511,511,0
20231113,122200,90359979,511,511,511,511,0
20231113,122100,90359979,511,511,511,511,0
20231113,122000,90359979,511,511,511,511,1
20231113,121900,90359468,511,511,511,511,0
20231113,121800,90359468,511,511,511,511,1
20231113,121700,90358957,511,511,511,511,0
20231113,121600,90358957,511,511,511,511,0
20231113,121500,90358957,511,511,511,511,10
20231113,121400,90353847,511,511,511,511,0
20231113,121300,90353847,511,511,511,511,0
20231113,121200,90353847,511,511,511,511,0
20231113,121100,90353847,511,511,511,511,0
20231113,121000,90353847,511,511,511,511,1
20231113,120900,90353336,508,508,508,508,0
20231113,120800,90353336,508,508,508,508,0
20231113,120700,90353336,508,508,508,508,2051
20231113,120600,89311428,511,511,511,511,0
20231113,120500,89311428,511,511,511,511,0
20231113,120400,89311428,511,511,511,511,0
20231113,120300,89311428,511,511,511,511,0
20231113,120200,89311428,511,511,511,511,0
20231113,120100,89311428,511,511,511,511,1
20231113,120000,89310917,508,511,511,508,13
20231113,115900,89304310,508,508,508,508,0
20231113,115800,89304310,508,508,508,508,0
20231113,115700,89304310,508,508,508,508,1430
20231113,115600,88577870,511,511,511,511,0
20231113,115500,88577870,511,511,511,511,0
20231113,115400,88577870,511,511,511,511,0
20231113,115300,88577870,511,511,511,511,0
20231113,115200,88577870,511,511,511,511,0
20231113,115100,88577870,511,511,511,511,0
20231113,115000,88577870,511,511,511,511,1
20231113,114900,88577359,508,508,508,508,0
20231113,114800,88577359,508,508,508,508,0
20231113,114700,88577359,508,508,508,508,0
20231113,114600,88577359,508,508,508,508,3911
20231113,114500,86590571,511,511,511,511,0
20231113,114400,86590571,511,511,511,511,0
20231113,114300,86590571,511,511,511,511,0
20231113,114200,86590571,511,511,511,511,0
20231113,114100,86590571,511,511,511,511,0
20231113,114000,86590571,511,511,511,508,3
20231113,113900,86589041,510,510,510,510,11
20231113,113800,86583431,510,510,510,510,4
20231113,113700,86581391,510,511,511,510,7
20231113,113600,86577820,512,512,512,512,1
20231113,113500,86577308,512,508,512,508,1885
20231113,113400,85619716,508,508,508,508,0
20231113,113300,85619716,508,508,508,508,0
20231113,113200,85619716,508,508,508,508,0
20231113,113100,85619716,508,512,512,508,631
20231113,113000,85298467,512,512,512,512,3551
20231113,112900,83480355,512,512,512,512,0
20231113,112800,83480355,512,512,512,512,0
20231113,112700,83480355,512,512,512,512,0
20231113,112600,83480355,512,512,512,512,15
20231113,112500,83472675,512,512,512,512,0
20231113,112400,83472675,512,512,512,512,1
20231113,112300,83472163,509,509,509,509,100
20231113,112200,83421263,512,512,512,512,0
20231113,112100,83421263,512,512,512,512,0
20231113,112000,83421263,512,512,512,512,1
20231113,111900,83420751,512,512,512,512,0
20231113,111800,83420751,512,512,512,512,0
20231113,111700,83420751,512,512,512,512,0
20231113,111600,83420751,512,512,512,512,0
20231113,111500,83420751,512,512,512,512,0
20231113,111400,83420751,512,512,512,512,0
20231113,111300,83420751,512,512,512,512,0
20231113,111200,83420751,512,512,512,512,0
20231113,111100,83420751,512,510,512,510,41
20231113,111000,83399838,510,510,510,510,1
20231113,110900,83399328,508,508,508,508,1381
20231113,110800,82697780,509,509,509,509,0
20231113,110700,82697780,509,509,509,509,65
20231113,110600,82664695,510,510,510,510,208
20231113,110500,82558615,510,510,510,510,2
20231113,110400,82557595,509,509,509,509,157
20231113,110300,82477682,510,510,510,510,0
20231113,110200,82477682,510,510,510,509,21
20231113,110100,82466973,510,510,510,510,0
20231113,110000,82466973,510,510,510,510,1
20231113,105900,82466463,508,508,508,508,0
20231113,105800,82466463,508,508,508,508,0
20231113,105700,82466463,508,508,508,508,0
20231113,105600,82466463,508,508,508,508,0
20231113,105500,82466463,508,509,509,508,1000
20231113,105400,81958462,511,511,511,511,0
20231113,105300,81958462,511,511,511,511,3
20231113,105200,81956929,512,512,512,512,0
20231113,105100,81956929,512,512,512,512,0
20231113,105000,81956929,512,512,512,512,1
20231113,104900,81956417,511,511,511,511,0
20231113,104800,81956417,511,511,511,511,0
20231113,104700,81956417,511,511,511,511,54
20231113,104600,81928823,511,511,511,511,10
20231113,104500,81923713,508,508,508,508,0
20231113,104400,81923713,508,508,508,508,0
20231113,104300,81923713,508,508,508,508,30
20231113,104200,81908473,512,509,512,509,129
20231113,104100,81842668,508,508,508,508,0
20231113,104000,81842668,508,510,510,508,355
20231113,103900,81662273,510,511,511,510,12
20231113,103800,81656142,511,511,511,511,18
20231113,103700,81646944,511,511,511,511,2
20231113,103600,81645922,510,510,510,510,0
20231113,103500,81645922,510,510,510,510,0
20231113,103400,81645922,510,510,510,510,0
20231113,103300,81645922,510,510,510,510,1
20231113,103200,81645412,508,508,508,508,1000
20231113,103100,81137412,511,511,511,510,71
20231113,103000,81101170,508,510,511,508,1023
20231113,102900,80581436,509,510,510,509,95
20231113,102800,80533061,510,510,510,510,0
20231113,102700,80533061,510,510,510,510,0
20231113,102600,80533061,510,510,510,510,1
20231113,102500,80532551,510,510,510,510,0
20231113,102400,80532551,510,510,510,510,0
20231113,102300,80532551,510,511,511,510,29
20231113,102200,80517742,511,511,511,511,0
20231113,102100,80517742,511,511,511,511,20
20231113,102000,80507522,511,511,511,511,11
20231113,101900,80501901,511,511,511,511,7
20231113,101800,80498324,511,511,511,511,2
20231113,101700,80497302,512,512,512,512,0
20231113,101600,80497302,512,512,512,512,1
20231113,101500,80496790,512,512,512,512,5
20231113,101400,80494230,512,512,512,512,0
20231113,101300,80494230,512,512,512,512,1
20231113,101200,80493718,512,512,512,512,1
20231113,101100,80493206,511,511,511,511,101
20231113,101000,80441595,514,514,514,514,1
20231113,100900,80441081,514,512,514,512,520
20231113,100800,80174820,512,512,512,512,1
20231113,100700,80174308,512,512,512,512,5
20231113,100600,80171748,512,512,512,512,40
20231113,100500,80151268,512,512,512,512,30
20231113,100400,80135908,512,512,512,512,0
20231113,100300,80135908,512,512,513,512,382
20231113,100200,79940323,513,511,513,511,1972
20231113,100100,78930491,511,511,511,511,2
20231113,100000,78929469,511,511,511,511,2
20231113,095900,78928447,510,510,510,510,0
20231113,095800,78928447,510,510,510,510,0
20231113,095700,78928447,510,510,510,510,137
20231113,095600,78858577,510,510,510,510,1
20231113,095500,78858067,511,511,511,511,0
20231113,095400,78858067,511,511,511,511,0
20231113,095300,78858067,511,511,511,511,0
20231113,095200,78858067,511,511,511,511,0
20231113,095100,78858067,511,511,511,511,0
20231113,095000,78858067,511,511,511,511,1
20231113,094900,78857556,506,506,506,506,0
20231113,094800,78857556,506,509,509,506,7786
20231113,094700,74899468,509,510,510,509,505
20231113,094600,74642192,510,510,510,510,39
20231113,094500,74622302,511,511,511,511,30
20231113,094400,74606972,512,512,512,512,1
20231113,094300,74606460,509,511,511,509,521
20231113,094200,74340756,511,511,511,511,311
20231113,094100,74181835,511,511,511,511,1
20231113,094000,74181324,512,512,512,512,1
20231113,093900,74180812,512,512,512,512,0
20231113,093800,74180812,512,512,512,512,0
20231113,093700,74180812,512,512,512,512,2
20231113,093600,74179788,512,512,512,512,22
20231113,093500,74168524,512,512,512,512,0
20231113,093400,74168524,512,512,512,512,5
20231113,093300,74165964,512,513,513,508,1145
20231113,093200,73582317,515,515,515,515,12
20231113,093100,73576137,515,515,515,515,8
20231113,093000,73572017,514,515,515,514,118458
20231113,092900,12684467,515,515,515,515,0
20231113,092800,12684467,515,515,515,515,0
20231113,092700,12684467,515,515,515,515,0
20231113,092600,12684467,515,515,515,515,100
20231113,092500,12632967,515,514,515,514,500
20231113,092400,12375867,515,515,515,515,0
20231113,092300,12375867,515,514,515,514,104
20231113,092200,12322409,515,514,515,514,502
20231113,092100,12064379,514,515,515,514,4
20231113,092000,12062321,515,515,515,515,1
20231113,091900,12061806,514,514,514,514,12568
20231113,091800,5601854,514,515,515,514,27
20231113,091700,5587957,515,515,515,515,70
20231113,091600,5551907,515,515,515,515,3
20231113,091500,5550362,515,515,515,515,1
20231113,091400,5549847,514,514,515,514,109
20231113,091300,5493800,514,514,514,514,0
20231113,091200,5493800,514,514,514,514,2
20231113,091100,5492772,514,514,514,514,1
20231113,091000,5492258,515,514,515,514,1461
20231113,090900,4740204,515,515,515,515,0
20231113,090800,4740204,515,515,515,515,0
20231113,090700,4740204,515,514,515,514,1322
20231113,090600,4060676,515,515,515,515,0
20231113,090500,4060676,515,515,515,515,87
20231113,090400,4015871,515,515,515,515,141
20231113,090300,3943256,515,515,515,515,95
20231113,090200,3894331,515,514,515,514,1080
20231113,090100,3339135,514,514,514,514,4967
20231113,090000,786097,514,513,514,513,1532