KissMeData/001290/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,183300,161869544,804,804,804,804,1607
20231108,183200,161869544,804,804,804,804,0
20231108,183100,161869544,804,804,804,804,0
20231108,183000,161869544,804,804,804,804,0
20231108,182900,161869544,804,804,804,804,0
20231108,182800,161869544,804,804,804,804,0
20231108,182700,161869544,804,804,804,804,0
20231108,182600,161869544,804,804,804,804,0
20231108,182500,161869544,804,804,804,804,0
20231108,182400,161869544,804,804,804,804,0
20231108,182300,161869544,804,804,804,804,0
20231108,182200,161869544,804,804,804,804,0
20231108,182100,161869544,804,804,804,804,0
20231108,182000,161869544,804,804,804,804,0
20231108,181900,161869544,804,804,804,804,0
20231108,181800,161869544,804,804,804,804,0
20231108,181700,161869544,804,804,804,804,0
20231108,181600,161869544,804,804,804,804,0
20231108,181500,161869544,804,804,804,804,0
20231108,181400,161869544,804,804,804,804,0
20231108,181300,161869544,804,804,804,804,0
20231108,181200,161869544,804,804,804,804,0
20231108,181100,161869544,804,804,804,804,0
20231108,181000,161869544,804,804,804,804,0
20231108,180900,161869544,804,804,804,804,0
20231108,180800,161869544,804,804,804,804,0
20231108,180700,161869544,804,804,804,804,0
20231108,180600,161869544,804,804,804,804,0
20231108,180500,161869544,804,804,804,804,0
20231108,180400,161869544,804,804,804,804,0
20231108,180300,161869544,804,804,804,804,1607
20231108,180200,161869544,804,804,804,804,0
20231108,180100,161869544,804,804,804,804,0
20231108,180000,161869544,804,804,804,804,0
20231108,175900,161869544,804,804,804,804,0
20231108,175800,161869544,804,804,804,804,0
20231108,175700,161869544,804,804,804,804,0
20231108,175600,161869544,804,804,804,804,0
20231108,175500,161869544,804,804,804,804,0
20231108,175400,161869544,804,804,804,804,0
20231108,175300,161869544,804,804,804,804,0
20231108,175200,161869544,804,804,804,804,0
20231108,175100,161869544,804,804,804,804,0
20231108,175000,161869544,804,804,804,804,0
20231108,174900,161869544,804,804,804,804,0
20231108,174800,161869544,804,804,804,804,0
20231108,174700,161869544,804,804,804,804,0
20231108,174600,161869544,804,804,804,804,0
20231108,174500,161869544,804,804,804,804,0
20231108,174400,161869544,804,804,804,804,0
20231108,174300,161869544,804,804,804,804,0
20231108,174200,161869544,804,804,804,804,0
20231108,174100,161869544,804,804,804,804,0
20231108,174000,161869544,804,804,804,804,0
20231108,173900,161869544,804,804,804,804,0
20231108,173800,161869544,804,804,804,804,0
20231108,173700,161869544,804,804,804,804,0
20231108,173600,161869544,804,804,804,804,0
20231108,173500,161869544,804,804,804,804,0
20231108,173400,161869544,804,804,804,804,0
20231108,173300,161869544,804,804,804,804,1607
20231108,173200,161869544,804,804,804,804,0
20231108,173100,161869544,804,804,804,804,0
20231108,173000,161869544,804,804,804,804,0
20231108,172900,161869544,804,804,804,804,0
20231108,172800,161869544,804,804,804,804,0
20231108,172700,161869544,804,804,804,804,0
20231108,172600,161869544,804,804,804,804,0
20231108,172500,161869544,804,804,804,804,0
20231108,172400,161869544,804,804,804,804,0
20231108,172300,161869544,804,804,804,804,0
20231108,172200,161869544,804,804,804,804,0
20231108,172100,161869544,804,804,804,804,0
20231108,172000,161869544,804,804,804,804,0
20231108,171900,161869544,804,804,804,804,0
20231108,171800,161869544,804,804,804,804,0
20231108,171700,161869544,804,804,804,804,0
20231108,171600,161869544,804,804,804,804,0
20231108,171500,161869544,804,804,804,804,0
20231108,171400,161869544,804,804,804,804,0
20231108,171300,161869544,804,804,804,804,0
20231108,171200,161869544,804,804,804,804,0
20231108,171100,161869544,804,804,804,804,0
20231108,171000,161869544,804,804,804,804,0
20231108,170900,161869544,804,804,804,804,0
20231108,170800,161869544,804,804,804,804,0
20231108,170700,161869544,804,804,804,804,0
20231108,170600,161869544,804,804,804,804,0
20231108,170500,161869544,804,804,804,804,0
20231108,170400,161869544,804,804,804,804,0
20231108,170300,161869544,804,804,804,804,1607
20231108,170200,161869544,804,804,804,804,0
20231108,170100,161869544,804,804,804,804,0
20231108,170000,161869544,804,804,804,804,0
20231108,165900,161869544,804,804,804,804,0
20231108,165800,161869544,804,804,804,804,0
20231108,165700,161869544,804,804,804,804,0
20231108,165600,161869544,804,804,804,804,0
20231108,165500,161869544,804,804,804,804,0
20231108,165400,161869544,804,804,804,804,0
20231108,165300,161869544,804,804,804,804,0
20231108,165200,161869544,804,804,804,804,0
20231108,165100,161869544,804,804,804,804,0
20231108,165000,161869544,804,804,804,804,0
20231108,164900,161869544,804,804,804,804,0
20231108,164800,161869544,804,804,804,804,0
20231108,164700,161869544,804,804,804,804,0
20231108,164600,161869544,804,804,804,804,0
20231108,164500,161869544,804,804,804,804,0
20231108,164400,161869544,804,804,804,804,0
20231108,164300,161869544,804,804,804,804,0
20231108,164200,161869544,804,804,804,804,0
20231108,164100,161869544,804,804,804,804,0
20231108,164000,161869544,804,804,804,804,0
20231108,163900,161869544,804,804,804,804,0
20231108,163800,161869544,804,804,804,804,0
20231108,163700,161869544,804,804,804,804,0
20231108,163600,161869544,804,804,804,804,0
20231108,163500,161869544,804,804,804,804,0
20231108,163400,161869544,804,804,804,804,0
20231108,163300,161869544,804,804,804,804,1607
20231108,163200,161869544,804,804,804,804,0
20231108,163100,161869544,804,804,804,804,0
20231108,163000,161869544,804,804,804,804,0
20231108,162900,161869544,804,804,804,804,0
20231108,162800,161869544,804,804,804,804,0
20231108,162700,161869544,804,804,804,804,0
20231108,162600,161869544,804,804,804,804,0
20231108,162500,161869544,804,804,804,804,0
20231108,162400,161869544,804,804,804,804,0
20231108,162300,161869544,804,804,804,804,0
20231108,162200,161869544,804,804,804,804,0
20231108,162100,161869544,804,804,804,804,0
20231108,162000,161869544,804,804,804,804,0
20231108,161900,161869544,804,804,804,804,0
20231108,161800,161869544,804,804,804,804,0
20231108,161700,161869544,804,804,804,804,0
20231108,161600,161869544,804,804,804,804,0
20231108,161500,161869544,804,804,804,804,0
20231108,161400,161869544,804,804,804,804,0
20231108,161300,161869544,804,804,804,804,0
20231108,161200,161869544,804,804,804,804,0
20231108,161100,161869544,804,804,804,804,0
20231108,161000,161869544,804,804,804,804,0
20231108,160900,161869544,804,804,804,804,0
20231108,160800,161869544,804,804,804,804,0
20231108,160700,161869544,804,804,804,804,0
20231108,160600,161869544,804,804,804,804,0
20231108,160500,161869544,804,804,804,804,0
20231108,160400,161869544,804,804,804,804,0
20231108,160300,161869544,804,804,804,804,1607
20231108,160200,161869544,804,804,804,804,0
20231108,160100,161869544,804,804,804,804,0
20231108,160000,161869544,804,804,804,804,0
20231108,155900,161869544,804,804,804,804,0
20231108,155800,161869544,804,804,804,804,0
20231108,155700,161869544,804,804,804,804,0
20231108,155600,161869544,804,804,804,804,0
20231108,155500,161869544,804,804,804,804,0
20231108,155400,161869544,804,804,804,804,0
20231108,155300,161869544,804,804,804,804,0
20231108,155200,161869544,804,804,804,804,0
20231108,155100,161869544,804,804,804,804,0
20231108,155000,161869544,804,804,804,804,0
20231108,154900,161869544,804,804,804,804,0
20231108,154800,161869544,804,804,804,804,0
20231108,154700,161869544,804,804,804,804,0
20231108,154600,161869544,804,804,804,804,0
20231108,154500,161869544,804,804,804,804,0
20231108,154400,161869544,804,804,804,804,0
20231108,154300,161869544,804,804,804,804,0
20231108,154200,161869544,804,804,804,804,0
20231108,154100,161869544,804,804,804,804,0
20231108,154000,161869544,804,804,804,804,0
20231108,153900,161869544,804,804,804,804,0
20231108,153800,161869544,804,804,804,804,0
20231108,153700,161869544,804,804,804,804,0
20231108,153600,161869544,804,804,804,804,0
20231108,153500,161869544,804,804,804,804,0
20231108,153400,161869544,804,804,804,804,0
20231108,153300,161869544,804,804,804,804,1607
20231108,153200,161869544,804,804,804,804,0
20231108,153100,161869544,804,804,804,804,0
20231108,153000,161869544,804,804,804,804,1607
20231108,152900,160577516,805,805,805,805,0
20231108,152800,160577516,805,805,805,805,0
20231108,152700,160577516,805,805,805,805,0
20231108,152600,160577516,805,805,805,805,0
20231108,152500,160577516,805,805,805,805,0
20231108,152400,160577516,805,805,805,805,0
20231108,152300,160577516,805,805,805,805,0
20231108,152200,160577516,805,805,805,805,0
20231108,152100,160577516,805,805,805,805,0
20231108,152000,160577516,805,805,805,805,0
20231108,151900,160577516,805,805,805,805,1305
20231108,151800,159526991,805,805,805,805,1
20231108,151700,159526186,808,808,808,808,3
20231108,151600,159523762,805,805,805,805,3
20231108,151500,159521347,805,805,805,805,0
20231108,151400,159521347,805,805,805,805,0
20231108,151300,159521347,805,805,805,805,10
20231108,151200,159513297,805,805,805,805,0
20231108,151100,159513297,805,805,805,805,1
20231108,151000,159512492,805,805,805,805,0
20231108,150900,159512492,805,805,805,805,0
20231108,150800,159512492,805,805,805,805,1
20231108,150700,159511687,805,805,806,805,6
20231108,150600,159506853,806,806,806,806,10
20231108,150500,159498793,805,805,805,805,1
20231108,150400,159497988,805,805,805,805,0
20231108,150300,159497988,805,805,805,805,4
20231108,150200,159494768,805,805,805,805,61
20231108,150100,159445663,805,805,805,805,50
20231108,150000,159405413,805,805,806,805,1367
20231108,145900,158304944,805,805,805,805,0
20231108,145800,158304944,805,805,805,805,1
20231108,145700,158304139,805,805,805,805,1
20231108,145600,158303334,805,805,805,805,0
20231108,145500,158303334,805,805,805,805,0
20231108,145400,158303334,805,806,806,805,51
20231108,145300,158262229,805,805,805,805,0
20231108,145200,158262229,805,805,805,805,0
20231108,145100,158262229,805,805,805,805,0
20231108,145000,158262229,805,805,805,805,1
20231108,144900,158261424,805,805,805,805,0
20231108,144800,158261424,805,805,805,805,0
20231108,144700,158261424,805,806,806,805,101
20231108,144600,158180019,805,805,805,805,0
20231108,144500,158180019,805,805,805,805,1
20231108,144400,158179214,805,806,806,805,42
20231108,144300,158145378,806,805,809,805,22
20231108,144200,158127592,805,808,808,805,3843
20231108,144100,155028098,807,807,807,807,0
20231108,144000,155028098,807,807,807,807,0
20231108,143900,155028098,807,807,807,807,0
20231108,143800,155028098,807,807,807,807,0
20231108,143700,155028098,807,807,807,807,1
20231108,143600,155027291,807,807,807,807,0
20231108,143500,155027291,807,807,807,807,71
20231108,143400,154969994,807,807,807,807,1
20231108,143300,154969187,807,809,809,807,3510
20231108,143200,152129899,809,809,809,809,399
20231108,143100,151807108,809,809,809,809,0
20231108,143000,151807108,809,809,809,809,0
20231108,142900,151807108,809,809,809,809,100
20231108,142800,151726208,809,809,809,809,100
20231108,142700,151645308,812,812,812,812,0
20231108,142600,151645308,812,811,812,811,43
20231108,142500,151610434,811,811,811,806,2716
20231108,142400,149415869,808,809,809,808,778
20231108,142300,148787244,812,812,812,812,0
20231108,142200,148787244,812,812,812,812,0
20231108,142100,148787244,812,810,812,808,3050
20231108,142000,146322703,812,812,812,812,4
20231108,141900,146319455,812,812,812,812,1
20231108,141800,146318643,810,811,812,810,109
20231108,141700,146230279,812,812,812,812,0
20231108,141600,146230279,812,810,812,810,378
20231108,141500,145923725,811,811,811,811,1
20231108,141400,145922914,811,811,811,811,0
20231108,141300,145922914,811,809,811,809,263
20231108,141200,145710145,809,809,809,808,5427
20231108,141100,141322265,808,808,808,808,0
20231108,141000,141322265,808,808,808,808,99
20231108,140900,141242273,808,808,808,808,900
20231108,140800,140515073,808,807,808,807,2
20231108,140700,140513458,807,807,807,807,0
20231108,140600,140513458,807,807,807,807,314
20231108,140500,140260060,809,809,809,809,0
20231108,140400,140260060,809,809,809,809,0
20231108,140300,140260060,809,809,809,809,0
20231108,140200,140260060,809,809,809,809,0
20231108,140100,140260060,809,809,809,809,1
20231108,140000,140259251,807,808,808,807,1801
20231108,135900,138804044,808,808,808,808,0
20231108,135800,138804044,808,808,808,808,0
20231108,135700,138804044,808,808,808,808,2000
20231108,135600,137188044,810,810,810,810,0
20231108,135500,137188044,810,810,810,810,0
20231108,135400,137188044,810,810,810,810,1
20231108,135300,137187234,810,810,810,810,0
20231108,135200,137187234,810,810,810,810,1
20231108,135100,137186424,807,807,807,807,0
20231108,135000,137186424,807,807,807,807,0
20231108,134900,137186424,807,807,807,807,0
20231108,134800,137186424,807,807,807,807,0
20231108,134700,137186424,807,807,807,807,0
20231108,134600,137186424,807,807,807,807,0
20231108,134500,137186424,807,807,807,807,0
20231108,134400,137186424,807,807,807,807,0
20231108,134300,137186424,807,807,807,807,0
20231108,134200,137186424,807,807,807,807,0
20231108,134100,137186424,807,807,807,807,0
20231108,134000,137186424,807,807,807,807,1
20231108,133900,137185617,811,811,811,811,3
20231108,133800,137183184,807,807,807,807,0
20231108,133700,137183184,807,807,807,807,135
20231108,133600,137074239,807,807,807,807,300
20231108,133500,136832139,807,807,807,807,1
20231108,133400,136831332,807,807,807,807,0
20231108,133300,136831332,807,807,807,807,0
20231108,133200,136831332,807,807,807,807,1
20231108,133100,136830525,807,808,808,807,4775
20231108,133000,132972326,807,807,807,807,0
20231108,132900,132972326,807,807,807,807,1
20231108,132800,132971519,807,807,807,807,2
20231108,132700,132969905,808,808,808,808,894
20231108,132600,132247553,808,808,808,808,0
20231108,132500,132247553,808,808,808,808,1
20231108,132400,132246745,808,809,809,808,101
20231108,132300,132165037,808,808,808,808,0
20231108,132200,132165037,808,808,808,808,0
20231108,132100,132165037,808,808,808,808,0
20231108,132000,132165037,808,808,808,808,0
20231108,131900,132165037,808,808,808,808,0
20231108,131800,132165037,808,808,808,808,0
20231108,131700,132165037,808,808,808,808,0
20231108,131600,132165037,808,808,808,808,0
20231108,131500,132165037,808,808,808,808,0
20231108,131400,132165037,808,808,808,808,0
20231108,131300,132165037,808,808,808,808,0
20231108,131200,132165037,808,808,808,808,0
20231108,131100,132165037,808,808,808,808,0
20231108,131000,132165037,808,808,808,808,1
20231108,130900,132164229,808,808,808,808,0
20231108,130800,132164229,808,808,808,808,0
20231108,130700,132164229,808,808,808,808,1
20231108,130600,132163421,808,808,808,808,0
20231108,130500,132163421,808,808,808,808,0
20231108,130400,132163421,808,808,808,808,200
20231108,130300,132001821,808,808,808,808,0
20231108,130200,132001821,808,808,808,808,5
20231108,130100,131997781,809,808,809,808,261
20231108,130000,131786633,808,808,808,808,0
20231108,125900,131786633,808,808,808,808,0
20231108,125800,131786633,808,808,808,808,150
20231108,125700,131665433,809,809,809,809,5
20231108,125600,131661388,808,808,808,808,0
20231108,125500,131661388,808,808,808,808,1
20231108,125400,131660580,808,808,808,808,0
20231108,125300,131660580,808,809,809,808,29
20231108,125200,131637122,808,809,809,808,27
20231108,125100,131615280,808,808,808,808,1
20231108,125000,131614472,809,809,809,809,236
20231108,124900,131423548,808,808,808,808,0
20231108,124800,131423548,808,809,809,808,27
20231108,124700,131401706,809,809,809,809,100
20231108,124600,131320806,809,809,809,809,0
20231108,124500,131320806,809,809,809,809,3091
20231108,124400,128820187,809,809,809,809,0
20231108,124300,128820187,809,809,809,809,0
20231108,124200,128820187,809,809,809,809,0
20231108,124100,128820187,809,809,809,809,1
20231108,124000,128819378,809,809,809,809,1
20231108,123900,128818569,809,810,810,809,990
20231108,123800,128017138,810,810,810,810,1
20231108,123700,128016328,811,811,811,811,1592
20231108,123600,126725216,810,810,810,810,1
20231108,123500,126724406,812,812,812,812,0
20231108,123400,126724406,812,812,812,812,0
20231108,123300,126724406,812,812,812,812,0
20231108,123200,126724406,812,812,812,812,100
20231108,123100,126643206,812,812,812,812,0
20231108,123000,126643206,812,812,812,812,0
20231108,122900,126643206,812,812,812,812,0
20231108,122800,126643206,812,812,812,812,200
20231108,122700,126480806,810,810,810,810,493
20231108,122600,126081476,810,810,810,810,700
20231108,122500,125514476,809,809,809,809,0
20231108,122400,125514476,809,809,809,809,0
20231108,122300,125514476,809,809,809,809,0
20231108,122200,125514476,809,809,809,809,0
20231108,122100,125514476,809,809,809,809,0
20231108,122000,125514476,809,809,809,809,0
20231108,121900,125514476,809,809,809,809,0
20231108,121800,125514476,809,809,809,809,0
20231108,121700,125514476,809,809,809,809,0
20231108,121600,125514476,809,809,809,809,0
20231108,121500,125514476,809,809,809,809,0
20231108,121400,125514476,809,809,809,809,1
20231108,121300,125513667,809,809,809,809,0
20231108,121200,125513667,809,810,810,809,1800
20231108,121100,124056885,810,809,810,809,19
20231108,121000,124041496,809,810,810,809,251
20231108,120900,123838187,815,815,815,815,0
20231108,120800,123838187,815,815,815,815,0
20231108,120700,123838187,815,815,815,815,0
20231108,120600,123838187,815,815,815,815,0
20231108,120500,123838187,815,815,815,815,0
20231108,120400,123838187,815,815,815,815,0
20231108,120300,123838187,815,814,815,814,95
20231108,120200,123760794,809,809,809,809,1
20231108,120100,123759985,809,809,809,809,1
20231108,120000,123759176,809,810,810,809,3351
20231108,115900,121044870,810,811,811,810,1622
20231108,115800,119730922,810,810,810,810,0
20231108,115700,119730922,810,810,810,810,0
20231108,115600,119730922,810,810,810,810,1
20231108,115500,119730112,810,810,810,810,2
20231108,115400,119728492,814,814,814,814,16
20231108,115300,119715468,814,814,814,814,1
20231108,115200,119714654,814,814,814,814,301
20231108,115100,119469640,814,814,814,814,1
20231108,115000,119468826,814,814,815,814,1211
20231108,114900,118482772,814,814,814,814,0
20231108,114800,118482772,814,814,814,814,1
20231108,114700,118481958,818,818,818,818,0
20231108,114600,118481958,818,816,818,814,2615
20231108,114500,116350892,815,814,815,811,1760
20231108,114400,114919875,813,814,814,813,25
20231108,114300,114899548,814,810,814,809,3901
20231108,114200,111741792,810,816,816,810,3041
20231108,114100,109274937,816,816,816,816,1
20231108,114000,109274121,811,818,818,811,2504
20231108,113900,107241260,814,818,819,812,1812
20231108,113800,105767643,818,817,818,817,766
20231108,113700,105141069,820,819,820,818,514
20231108,113600,104720105,820,820,820,818,717
20231108,113500,104132501,819,819,819,819,504
20231108,113400,103719725,820,820,820,820,2
20231108,113300,103718085,821,818,821,818,135
20231108,113200,103607650,813,818,822,813,3502
20231108,113100,100736810,820,820,820,820,1
20231108,113000,100735990,820,817,820,817,631
20231108,112900,100220228,817,818,819,817,126
20231108,112800,100117234,819,817,819,816,2852
20231108,112700,97783453,818,816,818,812,125
20231108,112600,97681451,818,818,818,818,1001
20231108,112500,96862633,818,810,818,810,2
20231108,112400,96861005,818,816,819,808,2749
20231108,112300,94628074,824,827,829,820,9623
20231108,112200,86680236,827,810,827,810,10071
20231108,112100,78509379,807,807,807,807,0
20231108,112000,78509379,807,809,809,807,131
20231108,111900,78403402,810,809,810,809,3571
20231108,111800,75514462,806,806,806,806,1
20231108,111700,75513656,809,808,809,808,6240
20231108,111600,70465497,809,808,809,808,1266
20231108,111500,69442567,806,806,806,806,0
20231108,111400,69442567,806,806,806,806,2
20231108,111300,69440955,806,806,806,806,33
20231108,111200,69414357,802,802,802,802,1
20231108,111100,69413555,802,802,802,802,0
20231108,111000,69413555,802,802,802,802,0
20231108,110900,69413555,802,802,802,802,467
20231108,110800,69039021,802,802,802,802,0
20231108,110700,69039021,802,803,803,802,1658
20231108,110600,67708949,803,804,804,803,4001
20231108,110500,64494725,803,804,804,803,94
20231108,110400,64419151,804,804,804,804,1
20231108,110300,64418347,804,805,805,804,818
20231108,110200,63759858,805,805,805,805,0
20231108,110100,63759858,805,805,805,805,3000
20231108,110000,61344858,805,805,805,805,0
20231108,105900,61344858,805,805,805,805,632
20231108,105800,60836098,809,809,809,809,0
20231108,105700,60836098,809,807,809,807,7197
20231108,105600,55018849,808,808,808,808,0
20231108,105500,55018849,808,807,808,807,132
20231108,105400,54912324,807,807,807,807,0
20231108,105300,54912324,807,807,807,807,771
20231108,105200,54290127,805,805,805,805,2601
20231108,105100,52196322,808,807,808,807,38
20231108,105000,52165655,807,807,807,807,0
20231108,104900,52165655,807,806,807,806,1032
20231108,104800,51333828,806,806,806,806,0
20231108,104700,51333828,806,806,806,806,0
20231108,104600,51333828,806,806,806,806,1
20231108,104500,51333022,806,806,806,806,1
20231108,104400,51332216,806,805,806,805,18
20231108,104300,51317725,805,805,805,805,900
20231108,104200,50593225,805,805,805,805,0
20231108,104100,50593225,805,805,805,805,0
20231108,104000,50593225,805,805,805,805,0
20231108,103900,50593225,805,805,805,805,0
20231108,103800,50593225,805,805,805,805,0
20231108,103700,50593225,805,805,805,805,100
20231108,103600,50512725,805,805,805,805,0
20231108,103500,50512725,805,805,805,805,0
20231108,103400,50512725,805,805,805,805,0
20231108,103300,50512725,805,805,805,805,0
20231108,103200,50512725,805,805,805,805,0
20231108,103100,50512725,805,804,805,803,202
20231108,103000,50350514,803,803,803,803,0
20231108,102900,50350514,803,803,803,803,0
20231108,102800,50350514,803,803,803,803,0
20231108,102700,50350514,803,803,803,803,0
20231108,102600,50350514,803,803,803,803,0
20231108,102500,50350514,803,803,803,803,0
20231108,102400,50350514,803,803,803,803,0
20231108,102300,50350514,803,803,803,803,0
20231108,102200,50350514,803,803,803,803,0
20231108,102100,50350514,803,803,803,803,0
20231108,102000,50350514,803,803,803,803,0
20231108,101900,50350514,803,803,803,803,0
20231108,101800,50350514,803,803,803,803,0
20231108,101700,50350514,803,803,803,803,495
20231108,101600,49953029,806,806,806,806,1
20231108,101500,49952223,806,806,806,806,0
20231108,101400,49952223,806,806,806,806,1
20231108,101300,49951417,807,804,807,804,608
20231108,101200,49462170,803,803,803,803,1
20231108,101100,49461367,802,802,802,802,0
20231108,101000,49461367,802,802,803,802,157
20231108,100900,49335303,801,801,801,801,0
20231108,100800,49335303,801,801,801,801,1000
20231108,100700,48534303,800,800,800,800,1
20231108,100600,48533503,800,801,801,800,10103
20231108,100500,40443040,801,802,802,801,557
20231108,100400,39996873,803,803,803,803,24
20231108,100300,39977601,801,802,802,801,1977
20231108,100200,38394023,803,803,803,803,0
20231108,100100,38394023,803,803,803,803,2
20231108,100000,38392417,801,801,801,801,0
20231108,095900,38392417,801,801,801,801,0
20231108,095800,38392417,801,801,801,801,0
20231108,095700,38392417,801,801,801,801,8
20231108,095600,38386009,800,801,801,800,2703
20231108,095500,36222462,802,803,803,802,2128
20231108,095400,34515789,802,802,802,802,0
20231108,095300,34515789,802,802,802,802,0
20231108,095200,34515789,802,802,802,802,0
20231108,095100,34515789,802,802,802,802,0
20231108,095000,34515789,802,802,802,802,0
20231108,094900,34515789,802,802,802,802,0
20231108,094800,34515789,802,804,804,802,1246
20231108,094700,33515587,804,804,804,804,27
20231108,094600,33493879,803,803,803,803,986
20231108,094500,32702121,803,803,803,803,2
20231108,094400,32700515,803,803,803,803,543
20231108,094300,32264486,803,803,803,803,7
20231108,094200,32258865,803,803,803,803,673
20231108,094100,31718446,802,802,802,802,1
20231108,094000,31717644,802,802,802,802,1
20231108,093900,31716842,802,802,803,802,7
20231108,093800,31711223,804,804,804,802,3
20231108,093700,31708813,802,802,802,802,951
20231108,093600,30946111,802,803,803,802,401
20231108,093500,30624109,803,803,803,803,265
20231108,093400,30411314,803,803,803,803,2611
20231108,093300,28314681,804,804,804,804,1
20231108,093200,28313877,803,803,803,803,1
20231108,093100,28313074,803,804,804,803,23
20231108,093000,28294584,804,803,804,803,171
20231108,092900,28157251,803,803,803,803,1
20231108,092800,28156448,803,803,803,803,1
20231108,092700,28155645,803,803,803,803,15
20231108,092600,28143600,803,803,803,803,13
20231108,092500,28133161,802,802,802,802,0
20231108,092400,28133161,802,802,802,802,0
20231108,092300,28133161,802,802,802,802,0
20231108,092200,28133161,802,802,802,802,1
20231108,092100,28132359,802,802,802,802,2001
20231108,092000,26527557,802,802,802,802,1
20231108,091900,26526755,802,803,803,802,7496
20231108,091800,20507468,802,803,803,802,2507
20231108,091700,18494348,808,804,808,803,1013
20231108,091600,17679849,804,804,804,804,1
20231108,091500,17679045,804,805,810,804,2076
20231108,091400,16001924,805,803,805,803,510
20231108,091300,15592374,803,803,803,803,0
20231108,091200,15592374,803,803,803,803,90
20231108,091100,15520104,801,801,801,801,0
20231108,091000,15520104,801,801,801,801,1
20231108,090900,15519303,801,801,801,801,23
20231108,090800,15500880,803,800,804,800,429
20231108,090700,15156189,800,801,801,800,202
20231108,090600,14994389,800,801,801,800,6710
20231108,090500,9619680,801,802,802,801,2618
20231108,090400,7520045,802,803,803,802,3502
20231108,090300,4711232,803,803,803,803,1
20231108,090200,4710429,801,801,801,800,249
20231108,090100,4511108,801,801,802,801,1757
20231108,090000,3103703,800,805,805,800,3860