KissMeData/001290/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183300,268562854,811,811,811,811,5971
20231106,183200,268562854,811,811,811,811,0
20231106,183100,268562854,811,811,811,811,0
20231106,183000,268562854,811,811,811,811,0
20231106,182900,268562854,811,811,811,811,0
20231106,182800,268562854,811,811,811,811,0
20231106,182700,268562854,811,811,811,811,0
20231106,182600,268562854,811,811,811,811,0
20231106,182500,268562854,811,811,811,811,0
20231106,182400,268562854,811,811,811,811,0
20231106,182300,268562854,811,811,811,811,0
20231106,182200,268562854,811,811,811,811,0
20231106,182100,268562854,811,811,811,811,0
20231106,182000,268562854,811,811,811,811,0
20231106,181900,268562854,811,811,811,811,0
20231106,181800,268562854,811,811,811,811,0
20231106,181700,268562854,811,811,811,811,0
20231106,181600,268562854,811,811,811,811,0
20231106,181500,268562854,811,811,811,811,0
20231106,181400,268562854,811,811,811,811,0
20231106,181300,268562854,811,811,811,811,0
20231106,181200,268562854,811,811,811,811,0
20231106,181100,268562854,811,811,811,811,0
20231106,181000,268562854,811,811,811,811,0
20231106,180900,268562854,811,811,811,811,0
20231106,180800,268562854,811,811,811,811,0
20231106,180700,268562854,811,811,811,811,0
20231106,180600,268562854,811,811,811,811,0
20231106,180500,268562854,811,811,811,811,0
20231106,180400,268562854,811,811,811,811,0
20231106,180300,268562854,811,811,811,811,5971
20231106,180200,268562854,811,811,811,811,0
20231106,180100,268562854,811,811,811,811,0
20231106,180000,268562854,811,811,811,811,0
20231106,175900,268562854,811,811,811,811,0
20231106,175800,268562854,811,811,811,811,0
20231106,175700,268562854,811,811,811,811,0
20231106,175600,268562854,811,811,811,811,0
20231106,175500,268562854,811,811,811,811,0
20231106,175400,268562854,811,811,811,811,0
20231106,175300,268562854,811,811,811,811,0
20231106,175200,268562854,811,811,811,811,0
20231106,175100,268562854,811,811,811,811,0
20231106,175000,268562854,811,811,811,811,0
20231106,174900,268562854,811,811,811,811,0
20231106,174800,268562854,811,811,811,811,0
20231106,174700,268562854,811,811,811,811,0
20231106,174600,268562854,811,811,811,811,0
20231106,174500,268562854,811,811,811,811,0
20231106,174400,268562854,811,811,811,811,0
20231106,174300,268562854,811,811,811,811,0
20231106,174200,268562854,811,811,811,811,0
20231106,174100,268562854,811,811,811,811,0
20231106,174000,268562854,811,811,811,811,0
20231106,173900,268562854,811,811,811,811,0
20231106,173800,268562854,811,811,811,811,0
20231106,173700,268562854,811,811,811,811,0
20231106,173600,268562854,811,811,811,811,0
20231106,173500,268562854,811,811,811,811,0
20231106,173400,268562854,811,811,811,811,0
20231106,173300,268562854,811,811,811,811,5971
20231106,173200,268562854,811,811,811,811,0
20231106,173100,268562854,811,811,811,811,0
20231106,173000,268562854,811,811,811,811,0
20231106,172900,268562854,811,811,811,811,0
20231106,172800,268562854,811,811,811,811,0
20231106,172700,268562854,811,811,811,811,0
20231106,172600,268562854,811,811,811,811,0
20231106,172500,268562854,811,811,811,811,0
20231106,172400,268562854,811,811,811,811,0
20231106,172300,268562854,811,811,811,811,0
20231106,172200,268562854,811,811,811,811,0
20231106,172100,268562854,811,811,811,811,0
20231106,172000,268562854,811,811,811,811,0
20231106,171900,268562854,811,811,811,811,0
20231106,171800,268562854,811,811,811,811,0
20231106,171700,268562854,811,811,811,811,0
20231106,171600,268562854,811,811,811,811,0
20231106,171500,268562854,811,811,811,811,0
20231106,171400,268562854,811,811,811,811,0
20231106,171300,268562854,811,811,811,811,0
20231106,171200,268562854,811,811,811,811,0
20231106,171100,268562854,811,811,811,811,0
20231106,171000,268562854,811,811,811,811,0
20231106,170900,268562854,811,811,811,811,0
20231106,170800,268562854,811,811,811,811,0
20231106,170700,268562854,811,811,811,811,0
20231106,170600,268562854,811,811,811,811,0
20231106,170500,268562854,811,811,811,811,0
20231106,170400,268562854,811,811,811,811,0
20231106,170300,268562854,811,811,811,811,5971
20231106,170200,268562854,811,811,811,811,0
20231106,170100,268562854,811,811,811,811,0
20231106,170000,268562854,811,811,811,811,0
20231106,165900,268562854,811,811,811,811,0
20231106,165800,268562854,811,811,811,811,0
20231106,165700,268562854,811,811,811,811,0
20231106,165600,268562854,811,811,811,811,0
20231106,165500,268562854,811,811,811,811,0
20231106,165400,268562854,811,811,811,811,0
20231106,165300,268562854,811,811,811,811,0
20231106,165200,268562854,811,811,811,811,0
20231106,165100,268562854,811,811,811,811,0
20231106,165000,268562854,811,811,811,811,0
20231106,164900,268562854,811,811,811,811,0
20231106,164800,268562854,811,811,811,811,0
20231106,164700,268562854,811,811,811,811,0
20231106,164600,268562854,811,811,811,811,0
20231106,164500,268562854,811,811,811,811,0
20231106,164400,268562854,811,811,811,811,0
20231106,164300,268562854,811,811,811,811,0
20231106,164200,268562854,811,811,811,811,0
20231106,164100,268562854,811,811,811,811,0
20231106,164000,268562854,811,811,811,811,0
20231106,163900,268562854,811,811,811,811,0
20231106,163800,268562854,811,811,811,811,0
20231106,163700,268562854,811,811,811,811,0
20231106,163600,268562854,811,811,811,811,0
20231106,163500,268562854,811,811,811,811,0
20231106,163400,268562854,811,811,811,811,0
20231106,163300,268562854,811,811,811,811,5971
20231106,163200,268562854,811,811,811,811,0
20231106,163100,268562854,811,811,811,811,0
20231106,163000,268562854,811,811,811,811,0
20231106,162900,268562854,811,811,811,811,0
20231106,162800,268562854,811,811,811,811,0
20231106,162700,268562854,811,811,811,811,0
20231106,162600,268562854,811,811,811,811,0
20231106,162500,268562854,811,811,811,811,0
20231106,162400,268562854,811,811,811,811,0
20231106,162300,268562854,811,811,811,811,0
20231106,162200,268562854,811,811,811,811,0
20231106,162100,268562854,811,811,811,811,0
20231106,162000,268562854,811,811,811,811,0
20231106,161900,268562854,811,811,811,811,0
20231106,161800,268562854,811,811,811,811,0
20231106,161700,268562854,811,811,811,811,0
20231106,161600,268562854,811,811,811,811,0
20231106,161500,268562854,811,811,811,811,0
20231106,161400,268562854,811,811,811,811,0
20231106,161300,268562854,811,811,811,811,0
20231106,161200,268562854,811,811,811,811,0
20231106,161100,268562854,811,811,811,811,0
20231106,161000,268562854,811,811,811,811,0
20231106,160900,268562854,811,811,811,811,0
20231106,160800,268562854,811,811,811,811,0
20231106,160700,268562854,811,811,811,811,0
20231106,160600,268562854,811,811,811,811,0
20231106,160500,268562854,811,811,811,811,0
20231106,160400,268562854,811,811,811,811,0
20231106,160300,268562854,811,811,811,811,5971
20231106,160200,268562854,811,811,811,811,0
20231106,160100,268562854,811,811,811,811,0
20231106,160000,268562854,811,811,811,811,0
20231106,155900,268562854,811,811,811,811,0
20231106,155800,268562854,811,811,811,811,0
20231106,155700,268562854,811,811,811,811,0
20231106,155600,268562854,811,811,811,811,0
20231106,155500,268562854,811,811,811,811,0
20231106,155400,268562854,811,811,811,811,0
20231106,155300,268562854,811,811,811,811,0
20231106,155200,268562854,811,811,811,811,0
20231106,155100,268562854,811,811,811,811,0
20231106,155000,268562854,811,811,811,811,0
20231106,154900,268562854,811,811,811,811,0
20231106,154800,268562854,811,811,811,811,0
20231106,154700,268562854,811,811,811,811,0
20231106,154600,268562854,811,811,811,811,0
20231106,154500,268562854,811,811,811,811,0
20231106,154400,268562854,811,811,811,811,0
20231106,154300,268562854,811,811,811,811,0
20231106,154200,268562854,811,811,811,811,0
20231106,154100,268562854,811,811,811,811,0
20231106,154000,268562854,811,811,811,811,0
20231106,153900,268562854,811,811,811,811,0
20231106,153800,268562854,811,811,811,811,0
20231106,153700,268562854,811,811,811,811,0
20231106,153600,268562854,811,811,811,811,0
20231106,153500,268562854,811,811,811,811,0
20231106,153400,268562854,811,811,811,811,0
20231106,153300,268562854,811,811,811,811,5971
20231106,153200,268562854,811,811,811,811,0
20231106,153100,268562854,811,811,811,811,0
20231106,153000,268562854,811,811,811,811,5971
20231106,152900,263720373,811,811,811,811,0
20231106,152800,263720373,811,811,811,811,0
20231106,152700,263720373,811,811,811,811,0
20231106,152600,263720373,811,811,811,811,0
20231106,152500,263720373,811,811,811,811,0
20231106,152400,263720373,811,811,811,811,0
20231106,152300,263720373,811,811,811,811,0
20231106,152200,263720373,811,811,811,811,0
20231106,152100,263720373,811,811,811,811,0
20231106,152000,263720373,811,811,811,811,0
20231106,151900,263720373,811,809,811,809,1379
20231106,151800,262602148,809,810,811,809,3
20231106,151700,262599718,811,810,811,805,917
20231106,151600,261860867,811,811,811,811,929
20231106,151500,261107448,811,808,811,808,2
20231106,151400,261105829,811,810,812,810,865
20231106,151300,260403881,811,811,811,811,0
20231106,151200,260403881,811,811,811,811,0
20231106,151100,260403881,811,809,811,809,141
20231106,151000,260289706,805,809,809,805,250
20231106,150900,260088452,810,807,810,805,106
20231106,150800,260003052,805,806,806,805,958
20231106,150700,259230910,806,806,806,806,282
20231106,150600,259003618,806,807,807,805,2103
20231106,150500,257309532,806,808,808,806,2001
20231106,150400,255695087,811,810,811,810,241
20231106,150300,255499876,810,810,810,810,1
20231106,150200,255499066,811,811,811,810,150
20231106,150100,255377419,811,810,812,810,180
20231106,150000,255231439,811,811,811,810,641
20231106,145900,254711611,811,810,811,810,19
20231106,145800,254696219,810,810,810,810,1
20231106,145700,254695409,811,810,811,810,466
20231106,145600,254317948,810,810,810,810,0
20231106,145500,254317948,810,810,810,810,0
20231106,145400,254317948,810,810,810,810,1
20231106,145300,254317138,810,810,810,807,9
20231106,145200,254309869,810,810,810,810,2
20231106,145100,254308249,804,804,804,804,0
20231106,145000,254308249,804,804,804,804,0
20231106,144900,254308249,804,810,811,804,10034
20231106,144800,246222412,810,810,810,810,70
20231106,144700,246165712,811,811,811,811,886
20231106,144600,245447166,811,809,811,809,223
20231106,144500,245266757,808,808,808,808,0
20231106,144400,245266757,808,808,808,808,563
20231106,144300,244811853,807,807,807,807,42
20231106,144200,244777959,805,806,806,805,1443
20231106,144100,243616194,804,804,804,804,0
20231106,144000,243616194,804,804,804,804,0
20231106,143900,243616194,804,804,804,804,0
20231106,143800,243616194,804,804,804,804,0
20231106,143700,243616194,804,805,807,804,6093
20231106,143600,238710330,805,806,806,805,5393
20231106,143500,234363573,807,807,807,807,458
20231106,143400,233993967,807,807,807,807,556
20231106,143300,233545275,807,807,807,807,0
20231106,143200,233545275,807,807,807,807,0
20231106,143100,233545275,807,807,807,807,0
20231106,143000,233545275,807,807,807,807,1
20231106,142900,233544468,807,807,807,807,0
20231106,142800,233544468,807,808,809,807,1090
20231106,142700,232663748,808,809,809,808,187
20231106,142600,232512471,812,812,812,812,0
20231106,142500,232512471,812,812,812,812,0
20231106,142400,232512471,812,812,812,812,10
20231106,142300,232504351,813,813,813,813,0
20231106,142200,232504351,813,810,813,810,41
20231106,142100,232471026,810,810,810,810,4
20231106,142000,232467786,807,807,807,807,0
20231106,141900,232467786,807,808,808,807,1141
20231106,141800,231545859,807,807,807,807,4
20231106,141700,231542631,806,806,806,806,1
20231106,141600,231541825,806,806,808,806,106
20231106,141500,231456203,806,806,806,806,76
20231106,141400,231394947,806,806,806,806,71
20231106,141300,231337721,804,805,806,804,2018
20231106,141200,229713216,805,805,807,805,25
20231106,141100,229693049,805,805,807,805,419
20231106,141000,229355020,804,807,807,804,179
20231106,140900,229210628,808,811,811,807,9834
20231106,140800,221256227,810,810,810,810,0
20231106,140700,221256227,810,810,810,810,1
20231106,140600,221255417,810,810,810,810,0
20231106,140500,221255417,810,812,812,810,26
20231106,140400,221234307,810,810,810,810,0
20231106,140300,221234307,810,810,810,810,0
20231106,140200,221234307,810,813,813,810,601
20231106,140100,220745697,810,810,810,810,1
20231106,140000,220744887,810,810,810,810,0
20231106,135900,220744887,810,810,810,810,0
20231106,135800,220744887,810,810,810,810,0
20231106,135700,220744887,810,810,810,810,1
20231106,135600,220744077,810,810,810,810,0
20231106,135500,220744077,810,811,811,810,2
20231106,135400,220742456,812,812,812,812,8
20231106,135300,220735960,810,810,810,810,0
20231106,135200,220735960,810,811,811,810,325
20231106,135100,220472410,811,810,811,810,74
20231106,135000,220412397,810,812,812,810,101
20231106,134900,220330487,812,812,813,810,327
20231106,134800,220064867,812,810,813,810,394
20231106,134700,219744641,810,812,813,810,414
20231106,134600,219408175,812,811,813,811,128
20231106,134500,219304231,811,812,813,810,1308
20231106,134400,218242531,812,813,813,812,515
20231106,134300,217823837,813,814,816,813,2160
20231106,134200,216061975,814,813,814,813,334
20231106,134100,215790156,813,815,815,813,562
20231106,134000,215332236,813,813,813,813,1019
20231106,133900,214503789,812,812,812,812,0
20231106,133800,214503789,812,812,812,812,0
20231106,133700,214503789,812,810,812,810,3
20231106,133600,214501355,810,810,814,810,502
20231106,133500,214092783,810,815,815,810,158
20231106,133400,213964326,811,810,816,810,1174
20231106,133300,213007956,810,810,810,810,1
20231106,133200,213007146,810,810,810,810,0
20231106,133100,213007146,810,810,810,810,1
20231106,133000,213006336,814,813,814,813,73
20231106,132900,212946951,814,807,814,807,501
20231106,132800,212539281,807,809,814,807,501
20231106,132700,212132890,806,806,806,806,1
20231106,132600,212132084,805,805,805,805,0
20231106,132500,212132084,805,806,806,805,5
20231106,132400,212128055,806,805,806,805,230
20231106,132300,211942895,805,805,805,805,1
20231106,132200,211942090,804,804,804,804,1
20231106,132100,211941286,804,805,805,804,44
20231106,132000,211905870,810,810,810,805,244
20231106,131900,211708518,807,810,810,804,1729
20231106,131800,210315233,810,810,810,810,300
20231106,131700,210072233,806,806,806,806,8
20231106,131600,210065785,806,809,809,806,215
20231106,131500,209891853,805,806,806,805,1000
20231106,131400,209086846,805,805,805,805,0
20231106,131300,209086846,805,806,806,805,500
20231106,131200,208684166,805,805,805,805,1
20231106,131100,208683361,805,806,806,805,25
20231106,131000,208663212,805,805,806,805,546
20231106,130900,208223636,804,804,805,804,109
20231106,130800,208135894,804,803,804,803,400
20231106,130700,207814692,803,803,803,803,4
20231106,130600,207811480,810,804,810,802,841
20231106,130500,207133014,804,803,804,802,378
20231106,130400,206829460,803,803,808,803,103
20231106,130300,206746251,807,808,808,801,11726
20231106,130200,197308730,809,807,809,807,2
20231106,130100,197307114,807,807,807,807,1
20231106,130000,197306307,807,807,809,807,125
20231106,125900,197205292,807,808,808,807,611
20231106,125800,196711607,808,810,811,808,889
20231106,125700,195991684,810,810,810,810,3090
20231106,125600,193488784,811,811,811,810,2184
20231106,125500,191717561,811,811,811,811,1
20231106,125400,191716750,811,811,811,811,111
20231106,125300,191626729,811,811,811,811,1
20231106,125200,191625918,811,812,812,811,1002
20231106,125100,190812295,812,813,813,812,2
20231106,125000,190810670,811,813,813,811,7
20231106,124900,190804981,811,811,811,811,1
20231106,124800,190804170,811,811,811,811,0
20231106,124700,190804170,811,811,811,811,1
20231106,124600,190803359,811,811,811,811,1
20231106,124500,190802548,811,811,811,811,4
20231106,124400,190799304,811,811,811,811,0
20231106,124300,190799304,811,811,811,811,1
20231106,124200,190798493,811,812,812,811,1399
20231106,124100,189662506,812,812,812,812,1
20231106,124000,189661694,812,813,813,812,214
20231106,123900,189487824,812,812,812,812,1620
20231106,123800,188172384,812,812,812,812,2
20231106,123700,188170760,811,812,814,811,872
20231106,123600,187461574,812,812,812,812,95
20231106,123500,187384434,813,813,813,813,60
20231106,123400,187335654,815,815,815,815,0
20231106,123300,187335654,815,815,815,815,0
20231106,123200,187335654,815,815,815,815,0
20231106,123100,187335654,815,815,815,815,0
20231106,123000,187335654,815,815,815,815,0
20231106,122900,187335654,815,811,815,811,2003
20231106,122800,185704055,811,811,811,811,5
20231106,122700,185700000,811,812,812,811,512
20231106,122600,185284258,812,812,812,812,0
20231106,122500,185284258,812,812,812,812,96
20231106,122400,185206306,812,812,812,812,30
20231106,122300,185181946,811,811,811,811,1
20231106,122200,185181135,811,813,813,811,367
20231106,122100,184882766,813,814,814,813,1171
20231106,122000,183929643,813,811,813,811,228
20231106,121900,183744281,810,810,810,810,1
20231106,121800,183743471,813,810,813,810,257
20231106,121700,183534542,813,813,813,810,653
20231106,121600,183003733,813,812,813,812,1737
20231106,121500,181591739,810,810,810,810,0
20231106,121400,181591739,810,810,810,810,2
20231106,121300,181590119,810,812,812,810,20
20231106,121200,181573889,811,811,811,811,2150
20231106,121100,179830239,811,811,811,811,2
20231106,121000,179828617,811,812,813,811,351
20231106,120900,179543467,812,812,812,812,1043
20231106,120800,178696551,811,811,811,811,0
20231106,120700,178696551,811,811,811,811,0
20231106,120600,178696551,811,811,811,811,178
20231106,120500,178552193,811,811,811,811,1
20231106,120400,178551382,813,812,813,811,185
20231106,120300,178401102,813,812,813,812,225
20231106,120200,178218187,812,812,812,812,76
20231106,120100,178156475,812,810,812,810,270
20231106,120000,177937237,810,810,810,810,1
20231106,115900,177936427,810,812,812,810,49
20231106,115800,177896649,810,810,812,810,42
20231106,115700,177862549,810,810,812,810,47
20231106,115600,177824393,810,814,814,810,9473
20231106,115500,170129615,814,815,815,814,761
20231106,115400,169510108,814,813,814,813,201
20231106,115300,169346495,815,815,815,815,41
20231106,115200,169313080,815,814,815,814,69
20231106,115100,169256874,816,816,816,816,71
20231106,115000,169198938,816,814,816,814,542
20231106,114900,168757634,813,816,816,813,43
20231106,114800,168722549,813,813,817,813,43
20231106,114700,168687430,813,813,816,813,43
20231106,114600,168652348,813,816,817,813,49
20231106,114500,168612336,817,816,817,816,43
20231106,114400,168577207,816,816,816,816,35
20231106,114300,168548647,816,813,816,813,42
20231106,114200,168514378,817,817,818,813,886
20231106,114100,167790371,816,816,816,813,283
20231106,114000,167559446,813,816,816,813,376
20231106,113900,167253353,816,817,817,816,555
20231106,113800,166799967,816,814,816,814,41
20231106,113700,166766513,814,816,816,814,42
20231106,113600,166732243,814,814,817,814,52
20231106,113500,166689792,816,816,816,816,43
20231106,113400,166654704,817,816,817,814,1315
20231106,113300,165584093,816,814,817,814,45
20231106,113200,165547338,813,817,817,813,1184
20231106,113100,164584225,813,817,817,813,84
20231106,113000,164515679,818,818,820,818,528
20231106,112900,164083693,819,821,821,819,4017
20231106,112800,160793630,821,820,821,818,1076
20231106,112700,159912112,821,823,823,820,5539
20231106,112600,155370085,822,819,822,819,6831
20231106,112500,149767366,819,819,819,817,84
20231106,112400,149698572,819,818,819,818,1174
20231106,112300,148738236,818,817,818,817,1668
20231106,112200,147375438,817,817,817,817,41
20231106,112100,147341941,817,815,817,815,1482
20231106,112000,146134064,817,817,817,817,42
20231106,111900,146099750,817,817,817,817,49
20231106,111800,146059717,817,817,817,817,41
20231106,111700,146026220,817,817,817,817,41
20231106,111600,145992723,817,817,817,817,81
20231106,111500,145926546,817,817,817,817,40
20231106,111400,145893866,818,817,818,817,45
20231106,111300,145857100,817,816,817,815,141
20231106,111200,145742063,818,817,818,817,80
20231106,111100,145676701,817,816,817,816,330
20231106,111000,145407380,818,818,818,818,75
20231106,110900,145346030,818,817,818,817,155
20231106,110800,145219353,817,816,817,816,46
20231106,110700,145181777,815,815,815,815,6837
20231106,110600,139609622,815,815,815,815,40
20231106,110500,139577022,815,815,815,815,41
20231106,110400,139543607,815,814,815,814,199
20231106,110300,139381620,814,814,814,814,41
20231106,110200,139348246,813,814,814,813,364
20231106,110100,139052074,814,814,814,813,2525
20231106,110000,136996728,815,815,815,815,1041
20231106,105900,136148313,815,816,816,814,4338
20231106,105800,132615492,817,817,817,817,40
20231106,105700,132582812,817,817,817,817,41
20231106,105600,132549315,817,816,817,814,1225
20231106,105500,131549676,818,818,818,818,41
20231106,105400,131516138,818,818,818,818,1705
20231106,105300,130121448,817,815,817,815,2386
20231106,105200,128174722,816,815,816,815,42
20231106,105100,128140451,815,815,815,815,298
20231106,105000,127897581,815,815,815,815,46
20231106,104900,127860091,813,815,815,813,407
20231106,104800,127528536,815,815,815,815,41
20231106,104700,127495121,816,812,816,810,4004
20231106,104600,124237515,812,812,812,811,63
20231106,104500,124186360,812,812,812,812,40
20231106,104400,124153880,812,812,812,812,1604
20231106,104300,122851432,811,810,811,810,61
20231106,104200,122801981,811,810,811,810,93
20231106,104100,122726611,810,809,810,806,94
20231106,104000,122650518,807,810,810,807,1373
20231106,103900,121542075,812,812,812,812,42
20231106,103800,121507971,812,812,812,812,42
20231106,103700,121473867,812,812,812,812,41
20231106,103600,121440575,807,805,814,805,213
20231106,103500,121267552,816,817,817,802,11686
20231106,103400,111792579,817,817,818,815,2013
20231106,103300,110148999,815,815,816,815,655
20231106,103200,109614548,816,816,816,816,41
20231106,103100,109581092,816,816,816,816,41
20231106,103000,109547636,816,816,816,816,40
20231106,102900,109514996,816,814,816,814,85
20231106,102800,109445724,816,816,816,816,240
20231106,102700,109249884,816,816,816,816,45
20231106,102600,109213164,816,814,816,814,49
20231106,102500,109173196,815,817,817,815,81
20231106,102400,109107099,817,815,817,815,155
20231106,102300,108980580,815,815,815,815,41
20231106,102200,108947165,816,816,817,815,49
20231106,102100,108907177,817,816,817,816,74
20231106,102000,108846792,816,816,816,816,41
20231106,101900,108813336,816,814,816,813,50
20231106,101800,108772565,815,814,815,814,51
20231106,101700,108731010,814,814,814,813,254
20231106,101600,108524338,812,812,815,812,4227
20231106,101500,105091886,812,816,816,812,1794
20231106,101400,103634463,815,815,816,815,540
20231106,101300,103194322,818,817,818,817,286
20231106,101200,102960416,818,817,818,817,59
20231106,101100,102912170,818,817,818,817,29
20231106,101000,102888475,819,818,819,815,167
20231106,100900,102751827,818,817,818,817,592
20231106,100800,102267621,818,817,818,816,837
20231106,100700,101583836,817,815,817,815,574
20231106,100600,101115021,817,816,817,816,1155
20231106,100500,100171548,816,815,816,815,803
20231106,100400,99516371,816,813,816,812,457
20231106,100300,99144907,813,816,817,813,1423
20231106,100200,97987630,817,816,817,815,93
20231106,100100,97911786,813,815,817,813,2140
20231106,100000,96166697,815,817,817,813,281
20231106,095900,95937999,816,817,817,816,140
20231106,095800,95823719,817,817,817,817,41
20231106,095700,95790222,817,819,819,817,116
20231106,095600,95695368,819,819,819,819,40
20231106,095500,95662608,819,819,819,819,42
20231106,095400,95628210,819,819,819,819,42
20231106,095300,95593812,819,817,819,817,549
20231106,095200,95144734,818,817,818,816,693
20231106,095100,94578625,816,815,817,815,601
20231106,095000,94087756,817,815,817,813,1067
20231106,094900,93216223,815,816,816,815,43
20231106,094800,93181137,817,816,817,814,699
20231106,094700,92611414,816,815,817,815,1393
20231106,094600,91476075,815,813,816,813,2002
20231106,094500,89844407,816,816,816,816,41
20231106,094400,89810951,817,813,817,813,213
20231106,094300,89637618,818,819,819,817,89
20231106,094200,89564779,818,811,818,811,223
20231106,094100,89382823,811,812,816,811,1043
20231106,094000,88535748,811,812,816,811,1568
20231106,093900,87262376,812,812,816,810,3647
20231106,093800,84303454,811,815,817,811,9689
20231106,093700,76441098,815,818,819,815,3983
20231106,093600,73190050,817,822,823,817,13191
20231106,093500,62368906,823,822,823,822,1660
20231106,093400,61004344,822,818,822,818,3377
20231106,093300,58240225,817,818,818,817,265
20231106,093200,58023479,815,818,818,815,243
20231106,093100,57824711,815,815,818,815,64
20231106,093000,57772431,818,817,818,817,58
20231106,092900,57725004,817,817,817,814,1666
20231106,092800,56364910,817,814,817,814,43
20231106,092700,56329782,817,818,818,815,221
20231106,092600,56149582,818,817,818,815,168
20231106,092500,56012460,815,818,818,815,41
20231106,092400,55978925,815,815,818,815,704
20231106,092300,55404742,815,815,818,815,44
20231106,092200,55368762,815,816,822,815,1977
20231106,092100,53756990,821,820,824,816,1557
20231106,092000,52479174,820,822,827,820,5017
20231106,091900,48345248,825,814,825,814,4844
20231106,091800,44381052,814,813,814,808,82
20231106,091700,44314351,812,812,812,808,578
20231106,091600,43845035,807,806,813,806,12044
20231106,091500,34060878,807,806,810,806,770
20231106,091400,33439532,806,808,812,806,4623
20231106,091300,29699622,808,812,812,808,974
20231106,091200,28911235,811,810,811,810,3368
20231106,091100,26179940,812,804,812,804,3549
20231106,091000,23312532,804,802,806,802,643
20231106,090900,22795275,803,804,804,802,473
20231106,090800,22415218,802,801,804,800,2444
20231106,090700,20458296,801,799,804,798,980
20231106,090600,19672681,804,801,806,796,7172
20231106,090500,13935100,807,808,808,799,4002
20231106,090400,10727709,811,811,814,809,3776
20231106,090300,7668609,810,812,815,810,2217
20231106,090200,5869322,812,812,817,812,855
20231106,090100,5174463,817,819,819,812,665
20231106,090000,4630418,811,812,813,811,5703