KissMeData/000890/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183200,4374334330,549,549,549,549,59046
20231116,183100,4374334330,549,549,549,549,0
20231116,183000,4374334330,549,549,549,549,0
20231116,182900,4374334330,549,549,549,549,0
20231116,182800,4374334330,549,549,549,549,0
20231116,182700,4374334330,549,549,549,549,0
20231116,182600,4374334330,549,549,549,549,0
20231116,182500,4374334330,549,549,549,549,0
20231116,182400,4374334330,549,549,549,549,0
20231116,182300,4374334330,549,549,549,549,0
20231116,182200,4374334330,549,549,549,549,0
20231116,182100,4374334330,549,549,549,549,0
20231116,182000,4374334330,549,549,549,549,0
20231116,181900,4374334330,549,549,549,549,0
20231116,181800,4374334330,549,549,549,549,0
20231116,181700,4374334330,549,549,549,549,0
20231116,181600,4374334330,549,549,549,549,0
20231116,181500,4374334330,549,549,549,549,0
20231116,181400,4374334330,549,549,549,549,0
20231116,181300,4374334330,549,549,549,549,0
20231116,181200,4374334330,549,549,549,549,0
20231116,181100,4374334330,549,549,549,549,0
20231116,181000,4374334330,549,549,549,549,0
20231116,180900,4374334330,549,549,549,549,0
20231116,180800,4374334330,549,549,549,549,0
20231116,180700,4374334330,549,549,549,549,0
20231116,180600,4374334330,549,549,549,549,0
20231116,180500,4374334330,549,549,549,549,0
20231116,180400,4374334330,549,549,549,549,0
20231116,180300,4374334330,549,549,549,549,0
20231116,180200,4374334330,549,549,549,549,59046
20231116,180100,4374334330,549,549,549,549,0
20231116,180000,4374334330,549,549,549,549,0
20231116,175900,4374334330,549,549,549,549,0
20231116,175800,4374334330,549,549,549,549,0
20231116,175700,4374334330,549,549,549,549,0
20231116,175600,4374334330,549,549,549,549,0
20231116,175500,4374334330,549,549,549,549,0
20231116,175400,4374334330,549,549,549,549,0
20231116,175300,4374334330,549,549,549,549,0
20231116,175200,4374334330,549,549,549,549,0
20231116,175100,4374334330,549,549,549,549,0
20231116,175000,4374334330,549,549,549,549,0
20231116,174900,4374334330,549,549,549,549,0
20231116,174800,4374334330,549,549,549,549,0
20231116,174700,4374334330,549,549,549,549,0
20231116,174600,4374334330,549,549,549,549,0
20231116,174500,4374334330,549,549,549,549,0
20231116,174400,4374334330,549,549,549,549,0
20231116,174300,4374334330,549,549,549,549,0
20231116,174200,4374334330,549,549,549,549,0
20231116,174100,4374334330,549,549,549,549,0
20231116,174000,4374334330,549,549,549,549,0
20231116,173900,4374334330,549,549,549,549,0
20231116,173800,4374334330,549,549,549,549,0
20231116,173700,4374334330,549,549,549,549,0
20231116,173600,4374334330,549,549,549,549,0
20231116,173500,4374334330,549,549,549,549,0
20231116,173400,4374334330,549,549,549,549,0
20231116,173300,4374334330,549,549,549,549,0
20231116,173200,4374334330,549,549,549,549,59046
20231116,173100,4374334330,549,549,549,549,0
20231116,173000,4374334330,549,549,549,549,0
20231116,172900,4374334330,549,549,549,549,0
20231116,172800,4374334330,549,549,549,549,0
20231116,172700,4374334330,549,549,549,549,0
20231116,172600,4374334330,549,549,549,549,0
20231116,172500,4374334330,549,549,549,549,0
20231116,172400,4374334330,549,549,549,549,0
20231116,172300,4374334330,549,549,549,549,0
20231116,172200,4374334330,549,549,549,549,0
20231116,172100,4374334330,549,549,549,549,0
20231116,172000,4374334330,549,549,549,549,0
20231116,171900,4374334330,549,549,549,549,0
20231116,171800,4374334330,549,549,549,549,0
20231116,171700,4374334330,549,549,549,549,0
20231116,171600,4374334330,549,549,549,549,0
20231116,171500,4374334330,549,549,549,549,0
20231116,171400,4374334330,549,549,549,549,0
20231116,171300,4374334330,549,549,549,549,0
20231116,171200,4374334330,549,549,549,549,0
20231116,171100,4374334330,549,549,549,549,0
20231116,171000,4374334330,549,549,549,549,0
20231116,170900,4374334330,549,549,549,549,0
20231116,170800,4374334330,549,549,549,549,0
20231116,170700,4374334330,549,549,549,549,0
20231116,170600,4374334330,549,549,549,549,0
20231116,170500,4374334330,549,549,549,549,0
20231116,170400,4374334330,549,549,549,549,0
20231116,170300,4374334330,549,549,549,549,0
20231116,170200,4374334330,549,549,549,549,59046
20231116,170100,4374334330,549,549,549,549,0
20231116,170000,4374334330,549,549,549,549,0
20231116,165900,4374334330,549,549,549,549,0
20231116,165800,4374334330,549,549,549,549,0
20231116,165700,4374334330,549,549,549,549,0
20231116,165600,4374334330,549,549,549,549,0
20231116,165500,4374334330,549,549,549,549,0
20231116,165400,4374334330,549,549,549,549,0
20231116,165300,4374334330,549,549,549,549,0
20231116,165200,4374334330,549,549,549,549,0
20231116,165100,4374334330,549,549,549,549,0
20231116,165000,4374334330,549,549,549,549,0
20231116,164900,4374334330,549,549,549,549,0
20231116,164800,4374334330,549,549,549,549,0
20231116,164700,4374334330,549,549,549,549,0
20231116,164600,4374334330,549,549,549,549,0
20231116,164500,4374334330,549,549,549,549,0
20231116,164400,4374334330,549,549,549,549,0
20231116,164300,4374334330,549,549,549,549,0
20231116,164200,4374334330,549,549,549,549,0
20231116,164100,4374334330,549,549,549,549,0
20231116,164000,4374334330,549,549,549,549,0
20231116,163900,4374334330,549,549,549,549,0
20231116,163800,4374334330,549,549,549,549,0
20231116,163700,4374334330,549,549,549,549,0
20231116,163600,4374334330,549,549,549,549,0
20231116,163500,4374334330,549,549,549,549,0
20231116,163400,4374334330,549,549,549,549,0
20231116,163300,4374334330,549,549,549,549,0
20231116,163200,4374334330,549,549,549,549,59046
20231116,163100,4374334330,549,549,549,549,0
20231116,163000,4374334330,549,549,549,549,59046
20231116,162900,4341918076,549,549,549,549,0
20231116,162800,4341918076,549,549,549,549,0
20231116,162700,4341918076,549,549,549,549,0
20231116,162600,4341918076,549,549,549,549,0
20231116,162500,4341918076,549,549,549,549,0
20231116,162400,4341918076,549,549,549,549,0
20231116,162300,4341918076,549,549,549,549,0
20231116,162200,4341918076,549,549,549,549,0
20231116,162100,4341918076,549,549,549,549,0
20231116,162000,4341918076,549,549,549,549,0
20231116,161900,4341918076,549,546,551,544,31929
20231116,161800,4324404512,547,548,548,547,911
20231116,161700,4323905374,548,550,550,548,5168
20231116,161600,4321073190,549,548,550,548,12153
20231116,161500,4314405937,548,545,548,545,8195
20231116,161400,4309929698,545,544,545,544,3579
20231116,161300,4307981779,544,542,544,542,13647
20231116,161200,4300584478,542,547,547,542,4266
20231116,161100,4298267593,547,547,547,543,361
20231116,161000,4298070958,547,547,547,543,2223
20231116,160900,4296859378,547,547,547,546,800
20231116,160800,4296421798,547,544,547,544,1113
20231116,160700,4295815976,544,545,545,543,9325
20231116,160600,4290737007,548,549,549,545,13616
20231116,160500,4283303331,546,549,549,546,4115
20231116,160400,4281054585,550,546,550,546,15332
20231116,160300,4272675687,547,550,551,547,11812
20231116,160200,4266200858,549,548,551,546,11695
20231116,160100,4259797548,546,549,549,546,28925
20231116,160000,4243969970,549,559,559,547,102037
20231116,155900,4187763183,560,554,561,553,130280
20231116,155800,4115019553,553,551,555,551,45755
20231116,155700,4089735677,551,551,551,549,12744
20231116,155600,4082720135,551,550,551,549,5263
20231116,155500,4079825986,550,550,550,550,102
20231116,155400,4079769886,550,549,551,549,11327
20231116,155300,4073539747,550,549,551,549,31971
20231116,155200,4055961237,550,548,550,548,39205
20231116,155100,4034428675,548,547,549,544,23470
20231116,155000,4021579154,545,543,548,542,23400
20231116,154900,4008798331,543,545,545,543,2206
20231116,154800,4007596081,543,544,544,543,301
20231116,154700,4007432637,544,540,545,540,6344
20231116,154600,4003980885,544,541,544,541,3399
20231116,154500,4002135550,541,541,541,541,7
20231116,154400,4002131763,537,543,543,537,9243
20231116,154300,3997163745,542,539,542,539,2
20231116,154200,3997162664,538,544,544,538,4011
20231116,154100,3994996757,545,547,547,544,4024
20231116,154000,3992796578,547,543,547,543,17373
20231116,153900,3983327509,542,542,542,542,12
20231116,153800,3983321005,542,541,542,541,1668
20231116,153700,3982418616,540,542,542,540,3524
20231116,153600,3980509493,542,542,542,542,1
20231116,153500,3980508951,542,542,542,542,23
20231116,153400,3980496485,542,542,542,542,1
20231116,153300,3980495943,541,540,541,540,109
20231116,153200,3980436983,542,542,542,542,0
20231116,153100,3980436983,542,542,542,542,2
20231116,153000,3980435899,543,539,543,539,2897
20231116,152900,3978874141,540,542,542,540,11027
20231116,152800,3972908120,543,543,543,543,923
20231116,152700,3972406931,542,543,543,542,21
20231116,152600,3972395548,542,543,543,542,914
20231116,152500,3971900146,543,542,543,541,1961
20231116,152400,3970838792,541,542,542,541,2200
20231116,152300,3969648589,541,543,543,541,384
20231116,152200,3969440840,542,541,542,541,4941
20231116,152100,3966767520,541,539,541,539,3495
20231116,152000,3964880030,539,543,543,533,96587
20231116,151900,3912973259,543,543,543,542,495
20231116,151800,3912704843,541,541,542,541,7052
20231116,151700,3908889411,540,543,543,540,5207
20231116,151600,3906072808,543,543,543,543,1295
20231116,151500,3905369623,543,542,543,542,1914
20231116,151400,3904330322,542,542,542,542,6425
20231116,151300,3900847972,541,542,543,541,4045
20231116,151200,3898659611,541,543,543,541,5916
20231116,151100,3895457276,543,541,543,540,2758
20231116,151000,3893963885,542,543,543,542,104
20231116,150900,3893907513,543,541,543,541,187
20231116,150800,3893806318,543,541,543,540,18965
20231116,150700,3883562993,541,542,542,541,4789
20231116,150600,3880970586,542,542,542,542,3172
20231116,150500,3879251362,543,543,543,543,5011
20231116,150400,3876530389,543,544,544,543,18506
20231116,150300,3866468147,544,545,545,544,204
20231116,150200,3866357051,545,546,546,545,610
20231116,150100,3866024100,545,546,546,545,1954
20231116,150000,3864957537,547,547,547,546,172
20231116,145900,3864863543,548,548,548,548,0
20231116,145800,3864863543,548,547,548,546,7418
20231116,145700,3860807781,547,546,547,546,7994
20231116,145600,3856442720,545,546,546,544,4906
20231116,145500,3853769016,546,544,546,544,5671
20231116,145400,3850682730,544,544,544,544,802
20231116,145300,3850246442,546,546,546,544,609
20231116,145200,3849914488,546,546,546,546,250
20231116,145100,3849777988,548,546,548,546,3548
20231116,145000,3847839488,546,545,546,545,5557
20231116,144900,3844809210,545,545,545,545,45
20231116,144800,3844784685,543,543,543,543,1
20231116,144700,3844784142,543,543,543,543,1418
20231116,144600,3844014168,544,544,544,544,2197
20231116,144500,3842819000,542,542,542,542,1000
20231116,144400,3842277000,542,542,542,542,238
20231116,144300,3842148004,542,543,543,542,3247
20231116,144200,3840388053,544,543,544,543,8198
20231116,144100,3835936333,543,543,543,543,2774
20231116,144000,3834430051,544,544,544,544,480
20231116,143900,3834168931,543,544,544,543,1681
20231116,143800,3833256106,544,546,546,544,14303
20231116,143700,3825475265,546,545,546,545,6
20231116,143600,3825471994,546,544,546,544,3409
20231116,143500,3823612482,544,545,545,544,23475
20231116,143400,3810818717,545,545,545,545,305
20231116,143300,3810652492,545,546,546,545,2162
20231116,143200,3809473040,546,546,546,546,16
20231116,143100,3809464304,547,546,548,546,338
20231116,143000,3809279399,547,546,547,546,1662
20231116,142900,3808371946,546,546,546,545,1513
20231116,142800,3807546150,546,546,546,546,915
20231116,142700,3807046560,546,545,546,545,4051
20231116,142600,3804838764,545,545,545,545,517
20231116,142500,3804556999,546,545,546,545,61
20231116,142400,3804523699,546,545,546,545,7965
20231116,142300,3800181793,546,546,548,546,5508
20231116,142200,3797174287,548,548,548,546,113
20231116,142100,3797112563,549,547,549,547,2512
20231116,142000,3795735601,546,548,549,546,4597
20231116,141900,3793221878,547,547,547,547,8427
20231116,141800,3788612309,547,546,548,546,20115
20231116,141700,3777603407,547,547,547,547,3000
20231116,141600,3775962407,545,547,547,545,2022
20231116,141500,3774858394,547,546,547,546,2375
20231116,141400,3773559644,547,545,547,545,5705
20231116,141300,3770439719,546,546,546,546,201
20231116,141200,3770329973,546,546,546,544,5502
20231116,141100,3767336401,546,546,546,543,424
20231116,141000,3767104954,546,546,546,546,708
20231116,140900,3766718386,546,543,546,543,73
20231116,140800,3766678604,543,544,546,543,18552
20231116,140700,3756554033,545,545,545,541,6620
20231116,140600,3752960057,546,545,546,543,12485
20231116,140500,3746165846,545,545,545,545,1249
20231116,140400,3745485141,546,546,546,546,15
20231116,140300,3745476951,546,546,546,546,213
20231116,140200,3745360653,546,545,546,545,2317
20231116,140100,3744095971,544,546,547,544,10134
20231116,140000,3738555979,546,544,546,544,3089
20231116,135900,3736874743,546,544,547,544,63
20231116,135800,3736840454,544,546,546,544,3034
20231116,135700,3735188790,546,546,546,546,3573
20231116,135600,3733237932,546,546,546,546,2140
20231116,135500,3732069492,544,545,547,544,12693
20231116,135400,3725148684,546,546,546,545,964
20231116,135300,3724622341,545,546,546,545,185
20231116,135200,3724521512,545,547,547,545,15605
20231116,135100,3716011789,547,546,547,546,4037
20231116,135000,3713805078,546,546,548,546,8932
20231116,134900,3708918557,546,547,547,546,2117
20231116,134800,3707762669,547,547,548,547,23641
20231116,134700,3694820787,546,544,547,544,30964
20231116,134600,3677914071,544,545,546,543,10865
20231116,134500,3671996706,545,544,545,544,6152
20231116,134400,3668647672,544,543,544,543,4391
20231116,134300,3666261735,543,543,543,543,955
20231116,134200,3665743170,544,541,544,540,10804
20231116,134100,3659876952,541,543,543,540,1263
20231116,134000,3659193665,543,542,543,541,4683
20231116,133900,3656650859,540,540,540,540,5
20231116,133800,3656648159,540,542,542,540,95
20231116,133700,3656596809,543,542,543,542,34
20231116,133600,3656578351,544,543,544,542,2509
20231116,133500,3655213914,540,540,540,540,102
20231116,133400,3655158834,540,541,541,540,1057
20231116,133300,3654586998,541,541,541,541,109
20231116,133200,3654528029,543,541,543,541,420
20231116,133100,3654300803,544,541,544,540,7042
20231116,133000,3650476190,541,543,543,541,107
20231116,132900,3650418141,543,543,543,543,0
20231116,132800,3650418141,543,544,544,543,5405
20231116,132700,3647482822,544,542,544,540,1950
20231116,132600,3646425032,540,542,542,540,4008
20231116,132500,3644254686,542,541,542,541,25685
20231116,132400,3630339542,541,541,541,541,7
20231116,132300,3630335755,542,542,542,542,0
20231116,132200,3630335755,542,542,542,542,3
20231116,132100,3630334129,542,539,542,539,12619
20231116,132000,3623516783,539,540,540,539,739
20231116,131900,3623118461,540,539,540,539,2088
20231116,131800,3621992791,539,539,539,539,4716
20231116,131700,3619450867,539,542,542,539,852
20231116,131600,3618991628,541,541,541,541,229
20231116,131500,3618867739,542,542,542,542,549
20231116,131400,3618570181,542,540,542,540,10050
20231116,131300,3613131679,539,539,539,539,176
20231116,131200,3613036815,539,538,539,538,8793
20231116,131100,3608300992,539,541,541,538,14169
20231116,131000,3600662075,542,542,542,542,1831
20231116,130900,3599669673,542,542,542,542,351
20231116,130800,3599479431,542,541,542,541,4737
20231116,130700,3596912977,542,540,542,540,8
20231116,130600,3596908655,542,541,542,539,7957
20231116,130500,3592611470,542,542,542,541,88
20231116,130400,3592563805,541,539,541,539,6737
20231116,130300,3588929798,540,540,540,540,6315
20231116,130200,3585519698,540,539,540,539,1983
20231116,130100,3584449067,540,540,540,539,1888
20231116,130000,3583431334,539,540,540,539,4155
20231116,125900,3581191634,538,540,540,538,893
20231116,125800,3580711198,538,539,539,538,5891
20231116,125700,3577539666,538,539,542,538,6157
20231116,125600,3574219101,539,539,539,539,101
20231116,125500,3574164662,539,540,540,539,113
20231116,125400,3574103655,541,542,542,539,3701
20231116,125300,3572103998,543,542,543,542,6
20231116,125200,3572100741,543,543,543,543,201
20231116,125100,3571991598,543,541,543,540,17772
20231116,125000,3562381854,540,540,540,538,7582
20231116,124900,3558292014,540,539,540,538,19819
20231116,124800,3547628320,538,540,540,538,6230
20231116,124700,3544268910,539,539,539,539,4043
20231116,124600,3542089733,539,540,540,539,11298
20231116,124500,3535998275,540,539,543,539,8169
20231116,124400,3531590590,539,541,541,539,23899
20231116,124300,3518700311,542,543,543,542,1595
20231116,124200,3517834366,542,542,543,541,7383
20231116,124100,3513833094,542,543,544,542,24
20231116,124000,3513820050,543,540,543,539,14243
20231116,123900,3506125013,538,541,541,538,55397
20231116,123800,3476202116,542,542,545,541,5199
20231116,123700,3473384626,542,545,545,542,10912
20231116,123600,3467468547,546,544,546,542,15389
20231116,123500,3459107939,544,545,545,544,4460
20231116,123400,3456680833,545,544,545,543,9384
20231116,123300,3451576309,544,548,548,544,41727
20231116,123200,3428754522,547,547,548,546,19606
20231116,123100,3418027100,548,547,548,546,3566
20231116,123000,3416076404,546,548,549,546,9296
20231116,122900,3410983195,549,542,551,542,38791
20231116,122800,3389733359,542,543,543,541,47002
20231116,122700,3364283514,543,543,544,543,2488
20231116,122600,3362932520,545,543,545,543,868
20231116,122500,3362461194,545,544,545,543,18664
20231116,122400,3352319638,545,544,545,544,1900
20231116,122300,3351285599,544,544,544,544,266
20231116,122200,3351140895,545,544,545,544,2635
20231116,122100,3349707320,544,546,547,544,3532
20231116,122000,3347779579,546,547,547,546,11
20231116,121900,3347773572,544,544,544,543,4630
20231116,121800,3345257794,544,545,545,543,10409
20231116,121700,3339596839,545,547,547,544,1949
20231116,121600,3338535620,546,548,549,546,1439
20231116,121500,3337749212,547,546,547,546,9525
20231116,121400,3332547735,546,548,549,546,8927
20231116,121300,3327668769,548,548,550,548,2429
20231116,121200,3326334442,546,546,548,545,4418
20231116,121100,3323926019,545,548,550,545,11588
20231116,121000,3317577923,551,550,551,548,2961
20231116,120900,3315949266,550,551,552,550,6194
20231116,120800,3312536383,551,548,553,545,21126
20231116,120700,3300899317,548,549,549,548,8286
20231116,120600,3296351508,551,549,551,548,11319
20231116,120500,3290140088,548,550,550,548,5308
20231116,120400,3287225988,549,546,549,545,6898
20231116,120300,3283452591,546,547,547,545,7743
20231116,120200,3279226286,548,547,548,546,569
20231116,120100,3278914858,547,546,548,546,4652
20231116,120000,3276370442,546,545,547,545,4516
20231116,115900,3273902232,545,547,548,544,27895
20231116,115800,3258697437,547,546,549,546,2386
20231116,115700,3257392212,547,550,550,543,57933
20231116,115600,3225814964,550,550,554,548,17013
20231116,115500,3216466210,550,550,554,550,22581
20231116,115400,3204008482,550,557,557,549,18658
20231116,115300,3193700704,557,552,557,552,35294
20231116,115200,3174105722,552,552,555,550,21343
20231116,115100,3162318090,554,550,554,549,9960
20231116,115000,3156830164,549,546,556,546,36842
20231116,114900,3136512265,547,545,548,542,30424
20231116,114800,3119945360,545,549,549,545,40551
20231116,114700,3097802986,550,554,554,549,34718
20231116,114600,3078655578,554,557,560,551,83963
20231116,114500,3032051476,556,558,562,555,124141
20231116,114400,2962765234,560,560,563,554,123382
20231116,114300,2893669502,560,549,560,547,118242
20231116,114200,2828067032,549,550,551,546,14761
20231116,114100,2819951954,550,551,553,550,23377
20231116,114000,2807062568,552,544,553,544,61924
20231116,113900,2773119778,543,543,543,543,1611
20231116,113800,2772245005,543,544,544,543,1375
20231116,113700,2771497187,544,541,545,541,1564
20231116,113600,2770648633,545,542,545,541,7378
20231116,113500,2766648017,541,542,545,541,7141
20231116,113400,2762779572,542,542,545,541,7687
20231116,113300,2758614386,542,545,547,542,20330
20231116,113200,2747580892,543,543,543,542,23388
20231116,113100,2734891244,543,544,547,543,11163
20231116,113000,2728825971,543,545,547,543,37381
20231116,112900,2708481949,544,545,547,544,362
20231116,112800,2708284099,544,546,547,543,26498
20231116,112700,2693840570,545,545,546,543,6277
20231116,112600,2690422124,543,547,548,542,31419
20231116,112500,2673322568,548,543,550,542,33493
20231116,112400,2655002698,544,543,544,541,19034
20231116,112300,2644696029,541,543,543,541,16730
20231116,112200,2635619318,542,547,547,542,22273
20231116,112100,2623514243,548,544,549,544,4731
20231116,112000,2620926094,544,548,550,544,19902
20231116,111900,2610027759,549,549,554,548,20115
20231116,111800,2598965738,548,543,551,543,32728
20231116,111700,2581028727,543,552,553,541,59426
20231116,111600,2548682633,549,552,555,548,20317
20231116,111500,2537478829,551,552,562,550,132658
20231116,111400,2463703554,551,549,560,549,119496
20231116,111300,2397478374,547,547,549,545,28191
20231116,111200,2382053487,547,542,548,542,14795
20231116,111100,2373992957,542,544,545,540,55053
20231116,111000,2344180582,545,549,553,545,84046
20231116,110900,2298013033,551,546,551,545,54702
20231116,110800,2268001206,545,548,549,544,44560
20231116,110700,2243655491,548,547,549,543,41349
20231116,110600,2221081290,547,548,549,546,29966
20231116,110500,2204671460,548,540,553,539,50385
20231116,110400,2177126321,539,550,551,538,288453
20231116,110300,2019689471,550,556,556,550,134265
20231116,110200,1945606118,556,558,560,554,84790
20231116,110100,1898412981,555,570,570,552,232846
20231116,110000,1767789309,570,580,583,566,336916
20231116,105900,1574574484,582,582,590,577,506486
20231116,105800,1279150941,582,570,582,569,497457
20231116,105700,992628044,570,572,573,553,670396
20231116,105600,611167503,569,569,569,569,0
20231116,105500,611167503,569,569,569,569,0
20231116,105400,611167503,569,541,569,534,434114
20231116,105300,369938971,538,543,549,536,67721
20231116,105200,333058187,547,534,555,530,238645
20231116,105100,202757834,535,531,539,530,30893
20231116,105000,186283200,531,530,532,526,12106
20231116,104900,179883802,526,531,531,526,7713
20231116,104800,175812719,531,536,542,531,78543
20231116,104700,133559305,540,524,540,524,100309
20231116,104600,80365522,520,523,524,520,1946
20231116,104500,79347395,523,523,523,523,231
20231116,104400,79226582,523,521,523,521,2653
20231116,104300,77843255,521,522,522,521,4494
20231116,104200,75500498,523,523,523,523,106
20231116,104100,75445060,523,523,523,523,0
20231116,104000,75445060,523,523,523,523,1
20231116,103900,75444537,523,524,524,523,2342
20231116,103800,74219071,523,524,524,523,406
20231116,103700,74006447,523,524,524,523,2621
20231116,103600,72633143,524,522,524,522,12913
20231116,103500,65888876,522,521,522,521,108
20231116,103400,65832502,522,522,523,522,1675
20231116,103300,64956681,522,522,522,521,278
20231116,103200,64811765,522,522,522,521,111
20231116,103100,64753824,523,522,523,521,57
20231116,103000,64724080,521,521,523,521,7632
20231116,102900,60742766,521,521,521,521,400
20231116,102800,60534366,521,521,521,521,1
20231116,102700,60533845,520,520,520,520,5511
20231116,102600,57668125,520,520,520,520,0
20231116,102500,57668125,520,519,520,519,2446
20231116,102400,56398650,518,519,519,518,1047
20231116,102300,55855261,519,519,519,519,1001
20231116,102200,55335742,519,520,520,519,5800
20231116,102100,52323888,520,519,520,519,2510
20231116,102000,51019718,519,519,519,519,12
20231116,101900,51013490,519,519,519,518,270
20231116,101800,50873362,519,519,520,519,5402
20231116,101700,48069063,518,518,518,518,8
20231116,101600,48064919,518,519,519,518,1188
20231116,101500,47449527,519,518,519,518,91
20231116,101400,47402388,518,519,519,518,98
20231116,101300,47351534,519,519,519,518,883
20231116,101200,46893267,519,519,519,519,1892
20231116,101100,45911319,519,518,519,518,500
20231116,101000,45651919,518,518,518,518,8889
20231116,100900,41047417,517,518,518,517,26
20231116,100800,41033959,518,519,519,518,3194
20231116,100700,39378679,520,520,520,520,3846
20231116,100600,37378759,520,518,520,518,2509
20231116,100500,36075970,518,517,518,517,1255
20231116,100400,35426135,517,517,517,517,5000
20231116,100300,32841135,517,517,517,516,40
20231116,100200,32820469,518,518,518,518,10
20231116,100100,32815289,518,517,518,517,50754
20231116,100000,6575461,518,518,518,517,12694