KissMeData/003060/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183800,570726457,304,304,304,304,23302
20231117,183700,570726457,304,304,304,304,0
20231117,183600,570726457,304,304,304,304,0
20231117,183500,570726457,304,304,304,304,0
20231117,183400,570726457,304,304,304,304,0
20231117,183300,570726457,304,304,304,304,0
20231117,183200,570726457,304,304,304,304,0
20231117,183100,570726457,304,304,304,304,0
20231117,183000,570726457,304,304,304,304,0
20231117,182900,570726457,304,304,304,304,0
20231117,182800,570726457,304,304,304,304,0
20231117,182700,570726457,304,304,304,304,0
20231117,182600,570726457,304,304,304,304,0
20231117,182500,570726457,304,304,304,304,0
20231117,182400,570726457,304,304,304,304,0
20231117,182300,570726457,304,304,304,304,0
20231117,182200,570726457,304,304,304,304,0
20231117,182100,570726457,304,304,304,304,0
20231117,182000,570726457,304,304,304,304,0
20231117,181900,570726457,304,304,304,304,0
20231117,181800,570726457,304,304,304,304,0
20231117,181700,570726457,304,304,304,304,0
20231117,181600,570726457,304,304,304,304,0
20231117,181500,570726457,304,304,304,304,0
20231117,181400,570726457,304,304,304,304,0
20231117,181300,570726457,304,304,304,304,0
20231117,181200,570726457,304,304,304,304,0
20231117,181100,570726457,304,304,304,304,0
20231117,181000,570726457,304,304,304,304,0
20231117,180900,570726457,304,304,304,304,0
20231117,180800,570726457,304,304,304,304,23302
20231117,180700,570726457,304,304,304,304,0
20231117,180600,570726457,304,304,304,304,0
20231117,180500,570726457,304,304,304,304,0
20231117,180400,570726457,304,304,304,304,0
20231117,180300,570726457,304,304,304,304,0
20231117,180200,570726457,304,304,304,304,0
20231117,180100,570726457,304,304,304,304,0
20231117,180000,570726457,304,304,304,304,0
20231117,175900,570726457,304,304,304,304,0
20231117,175800,570726457,304,304,304,304,0
20231117,175700,570726457,304,304,304,304,0
20231117,175600,570726457,304,304,304,304,0
20231117,175500,570726457,304,304,304,304,0
20231117,175400,570726457,304,304,304,304,0
20231117,175300,570726457,304,304,304,304,0
20231117,175200,570726457,304,304,304,304,0
20231117,175100,570726457,304,304,304,304,0
20231117,175000,570726457,304,304,304,304,0
20231117,174900,570726457,304,304,304,304,0
20231117,174800,570726457,304,304,304,304,0
20231117,174700,570726457,304,304,304,304,0
20231117,174600,570726457,304,304,304,304,0
20231117,174500,570726457,304,304,304,304,0
20231117,174400,570726457,304,304,304,304,0
20231117,174300,570726457,304,304,304,304,0
20231117,174200,570726457,304,304,304,304,0
20231117,174100,570726457,304,304,304,304,0
20231117,174000,570726457,304,304,304,304,0
20231117,173900,570726457,304,304,304,304,0
20231117,173800,570726457,304,304,304,304,23302
20231117,173700,570726457,304,304,304,304,0
20231117,173600,570726457,304,304,304,304,0
20231117,173500,570726457,304,304,304,304,0
20231117,173400,570726457,304,304,304,304,0
20231117,173300,570726457,304,304,304,304,0
20231117,173200,570726457,304,304,304,304,0
20231117,173100,570726457,304,304,304,304,0
20231117,173000,570726457,304,304,304,304,0
20231117,172900,570726457,304,304,304,304,0
20231117,172800,570726457,304,304,304,304,0
20231117,172700,570726457,304,304,304,304,0
20231117,172600,570726457,304,304,304,304,0
20231117,172500,570726457,304,304,304,304,0
20231117,172400,570726457,304,304,304,304,0
20231117,172300,570726457,304,304,304,304,0
20231117,172200,570726457,304,304,304,304,0
20231117,172100,570726457,304,304,304,304,0
20231117,172000,570726457,304,304,304,304,0
20231117,171900,570726457,304,304,304,304,0
20231117,171800,570726457,304,304,304,304,0
20231117,171700,570726457,304,304,304,304,0
20231117,171600,570726457,304,304,304,304,0
20231117,171500,570726457,304,304,304,304,0
20231117,171400,570726457,304,304,304,304,0
20231117,171300,570726457,304,304,304,304,0
20231117,171200,570726457,304,304,304,304,0
20231117,171100,570726457,304,304,304,304,0
20231117,171000,570726457,304,304,304,304,0
20231117,170900,570726457,304,304,304,304,0
20231117,170800,570726457,304,304,304,304,23302
20231117,170700,570726457,304,304,304,304,0
20231117,170600,570726457,304,304,304,304,0
20231117,170500,570726457,304,304,304,304,0
20231117,170400,570726457,304,304,304,304,0
20231117,170300,570726457,304,304,304,304,0
20231117,170200,570726457,304,304,304,304,0
20231117,170100,570726457,304,304,304,304,0
20231117,170000,570726457,304,304,304,304,0
20231117,165900,570726457,304,304,304,304,0
20231117,165800,570726457,304,304,304,304,0
20231117,165700,570726457,304,304,304,304,0
20231117,165600,570726457,304,304,304,304,0
20231117,165500,570726457,304,304,304,304,0
20231117,165400,570726457,304,304,304,304,0
20231117,165300,570726457,304,304,304,304,0
20231117,165200,570726457,304,304,304,304,0
20231117,165100,570726457,304,304,304,304,0
20231117,165000,570726457,304,304,304,304,0
20231117,164900,570726457,304,304,304,304,0
20231117,164800,570726457,304,304,304,304,0
20231117,164700,570726457,304,304,304,304,0
20231117,164600,570726457,304,304,304,304,0
20231117,164500,570726457,304,304,304,304,0
20231117,164400,570726457,304,304,304,304,0
20231117,164300,570726457,304,304,304,304,0
20231117,164200,570726457,304,304,304,304,0
20231117,164100,570726457,304,304,304,304,0
20231117,164000,570726457,304,304,304,304,0
20231117,163900,570726457,304,304,304,304,0
20231117,163800,570726457,304,304,304,304,23302
20231117,163700,570726457,304,304,304,304,0
20231117,163600,570726457,304,304,304,304,0
20231117,163500,570726457,304,304,304,304,0
20231117,163400,570726457,304,304,304,304,0
20231117,163300,570726457,304,304,304,304,0
20231117,163200,570726457,304,304,304,304,0
20231117,163100,570726457,304,304,304,304,0
20231117,163000,570726457,304,304,304,304,0
20231117,162900,570726457,304,304,304,304,0
20231117,162800,570726457,304,304,304,304,0
20231117,162700,570726457,304,304,304,304,0
20231117,162600,570726457,304,304,304,304,0
20231117,162500,570726457,304,304,304,304,0
20231117,162400,570726457,304,304,304,304,0
20231117,162300,570726457,304,304,304,304,0
20231117,162200,570726457,304,304,304,304,0
20231117,162100,570726457,304,304,304,304,0
20231117,162000,570726457,304,304,304,304,0
20231117,161900,570726457,304,304,304,304,0
20231117,161800,570726457,304,304,304,304,0
20231117,161700,570726457,304,304,304,304,0
20231117,161600,570726457,304,304,304,304,0
20231117,161500,570726457,304,304,304,304,0
20231117,161400,570726457,304,304,304,304,0
20231117,161300,570726457,304,304,304,304,0
20231117,161200,570726457,304,304,304,304,0
20231117,161100,570726457,304,304,304,304,0
20231117,161000,570726457,304,304,304,304,0
20231117,160900,570726457,304,304,304,304,0
20231117,160800,570726457,304,304,304,304,23302
20231117,160700,570726457,304,304,304,304,0
20231117,160600,570726457,304,304,304,304,0
20231117,160500,570726457,304,304,304,304,0
20231117,160400,570726457,304,304,304,304,0
20231117,160300,570726457,304,304,304,304,0
20231117,160200,570726457,304,304,304,304,0
20231117,160100,570726457,304,304,304,304,0
20231117,160000,570726457,304,304,304,304,0
20231117,155900,570726457,304,304,304,304,0
20231117,155800,570726457,304,304,304,304,0
20231117,155700,570726457,304,304,304,304,0
20231117,155600,570726457,304,304,304,304,0
20231117,155500,570726457,304,304,304,304,0
20231117,155400,570726457,304,304,304,304,0
20231117,155300,570726457,304,304,304,304,0
20231117,155200,570726457,304,304,304,304,0
20231117,155100,570726457,304,304,304,304,0
20231117,155000,570726457,304,304,304,304,0
20231117,154900,570726457,304,304,304,304,0
20231117,154800,570726457,304,304,304,304,0
20231117,154700,570726457,304,304,304,304,0
20231117,154600,570726457,304,304,304,304,0
20231117,154500,570726457,304,304,304,304,0
20231117,154400,570726457,304,304,304,304,0
20231117,154300,570726457,304,304,304,304,0
20231117,154200,570726457,304,304,304,304,0
20231117,154100,570726457,304,304,304,304,0
20231117,154000,570726457,304,304,304,304,0
20231117,153900,570726457,304,304,304,304,0
20231117,153800,570726457,304,304,304,304,23302
20231117,153700,570726457,304,304,304,304,0
20231117,153600,570726457,304,304,304,304,0
20231117,153500,570726457,304,304,304,304,0
20231117,153400,570726457,304,304,304,304,0
20231117,153300,570726457,304,304,304,304,0
20231117,153200,570726457,304,304,304,304,0
20231117,153100,570726457,304,304,304,304,0
20231117,153000,570726457,304,304,304,304,23302
20231117,152900,563642649,304,304,304,304,0
20231117,152800,563642649,304,304,304,304,0
20231117,152700,563642649,304,304,304,304,0
20231117,152600,563642649,304,304,304,304,0
20231117,152500,563642649,304,304,304,304,0
20231117,152400,563642649,304,304,304,304,0
20231117,152300,563642649,304,304,304,304,0
20231117,152200,563642649,304,304,304,304,0
20231117,152100,563642649,304,304,304,304,0
20231117,152000,563642649,304,304,304,304,0
20231117,151900,563642649,304,304,304,304,7
20231117,151800,563640521,304,304,304,303,17194
20231117,151700,558418547,304,304,305,304,5403
20231117,151600,556776017,305,305,305,304,3339
20231117,151500,555757624,304,304,305,304,10005
20231117,151400,552716100,304,304,304,304,307
20231117,151300,552622772,305,306,306,304,8569
20231117,151200,550010227,304,305,306,304,2322
20231117,151100,549302019,304,304,305,304,1172
20231117,151000,548945569,304,304,306,304,5116
20231117,150900,547385189,305,305,305,305,816
20231117,150800,547136309,304,304,305,304,213
20231117,150700,547071554,305,305,305,304,1155
20231117,150600,546719282,304,305,305,304,11
20231117,150500,546715934,304,304,304,304,1
20231117,150400,546715630,305,305,305,304,308
20231117,150300,546621692,305,305,305,304,3014
20231117,150200,545702428,305,305,305,305,100
20231117,150100,545671928,305,305,305,305,251
20231117,150000,545595373,304,305,305,304,1429
20231117,145900,545160750,305,304,305,304,1250
20231117,145800,544780602,304,305,305,304,8
20231117,145700,544778169,305,305,305,305,0
20231117,145600,544778169,305,305,305,305,0
20231117,145500,544778169,305,305,305,304,1703
20231117,145400,544258760,305,305,305,305,301
20231117,145300,544166955,305,305,305,305,5
20231117,145200,544165430,305,305,305,304,18
20231117,145100,544159955,304,305,306,304,18
20231117,145000,544154465,306,305,306,305,2
20231117,144900,544153854,304,305,305,304,660
20231117,144800,543952607,305,305,305,305,0
20231117,144700,543952607,305,305,305,305,55
20231117,144600,543935832,305,304,305,304,10483
20231117,144500,540748998,305,305,305,305,1305
20231117,144400,540350973,304,306,306,304,30532
20231117,144300,531065235,305,305,306,305,41
20231117,144200,531052729,306,305,306,305,917
20231117,144100,530773040,306,305,306,305,6833
20231117,144000,528688974,306,306,306,306,5038
20231117,143900,527147346,305,305,305,305,1825
20231117,143800,526590721,304,304,304,304,1
20231117,143700,526590417,305,305,305,305,6
20231117,143600,526588587,304,305,305,304,53
20231117,143500,526572425,305,305,305,305,18
20231117,143400,526566935,305,305,305,304,140
20231117,143300,526524274,304,304,304,304,62
20231117,143200,526505426,304,305,305,304,3
20231117,143100,526504512,304,305,305,304,905
20231117,143000,526228491,305,305,305,305,1887
20231117,142900,525652956,305,305,305,305,1911
20231117,142800,525070101,305,305,305,305,305
20231117,142700,524977076,305,305,305,305,2600
20231117,142600,524184076,305,305,305,305,1201
20231117,142500,523817771,306,305,306,305,3978
20231117,142400,522604476,306,306,306,306,0
20231117,142300,522604476,306,306,306,306,6
20231117,142200,522602640,306,305,306,304,1096
20231117,142100,522269283,305,305,305,305,1007
20231117,142000,521962148,305,305,305,304,670
20231117,141900,521757808,305,305,305,305,555
20231117,141800,521588533,305,305,305,305,1154
20231117,141700,521236563,306,306,306,306,0
20231117,141600,521236563,306,305,306,305,501
20231117,141500,521083757,305,305,306,305,1310
20231117,141400,520684206,306,306,306,306,19
20231117,141300,520678392,306,306,306,306,8
20231117,141200,520675944,306,306,306,306,5
20231117,141100,520674414,306,306,306,306,1
20231117,141000,520674108,306,305,306,305,10498
20231117,140900,517468939,306,306,306,306,2000
20231117,140800,516856939,306,305,306,305,3016
20231117,140700,515937043,306,305,306,305,1001
20231117,140600,515631737,305,306,306,305,4010
20231117,140500,514408677,306,306,306,306,10
20231117,140400,514405617,307,307,307,306,311
20231117,140300,514310146,306,306,307,305,49
20231117,140200,514295152,307,306,307,305,1995
20231117,140100,513686064,307,307,307,307,0
20231117,140000,513686064,307,307,307,307,1
20231117,135900,513685757,306,306,306,306,1504
20231117,135800,513225533,306,305,306,305,3277
20231117,135700,512225047,305,305,305,305,15
20231117,135600,512220472,305,305,305,305,30
20231117,135500,512211322,304,305,305,304,2039
20231117,135400,511590666,305,305,305,305,0
20231117,135300,511590666,305,305,305,305,8468
20231117,135200,509007926,306,306,306,306,2
20231117,135100,509007314,306,306,306,306,5038
20231117,135000,507465686,306,306,306,306,4
20231117,134900,507464462,306,306,306,306,2
20231117,134800,507463850,306,306,306,306,0
20231117,134700,507463850,306,306,306,306,0
20231117,134600,507463850,306,306,306,306,1900
20231117,134500,506882450,306,306,306,306,1878
20231117,134400,506307782,306,306,306,306,0
20231117,134300,506307782,306,306,306,306,60
20231117,134200,506289422,306,306,306,306,0
20231117,134100,506289422,306,306,306,306,44
20231117,134000,506275958,306,306,306,306,0
20231117,133900,506275958,306,306,306,306,2014
20231117,133800,505659674,306,306,306,306,3
20231117,133700,505658756,305,305,305,305,2
20231117,133600,505658146,306,306,306,303,112630
20231117,133500,471426582,307,307,307,307,0
20231117,133400,471426582,307,307,307,307,7281
20231117,133300,469191315,307,307,307,307,50
20231117,133200,469175965,307,307,307,307,0
20231117,133100,469175965,307,307,307,307,2000
20231117,133000,468561965,307,306,307,305,1724
20231117,132900,468036139,307,307,307,307,0
20231117,132800,468036139,307,307,307,307,0
20231117,132700,468036139,307,307,307,307,0
20231117,132600,468036139,307,307,307,307,6504
20231117,132500,466039411,307,306,307,306,15
20231117,132400,466034820,307,307,307,306,64
20231117,132300,466015234,306,306,306,306,60
20231117,132200,465996874,307,306,307,306,22339
20231117,132100,459161139,307,306,307,306,6819
20231117,132000,457074524,306,307,307,306,2836
20231117,131900,456206707,307,307,307,307,0
20231117,131800,456206707,307,306,307,306,1012
20231117,131700,455897023,307,307,307,307,0
20231117,131600,455897023,307,306,307,306,2001
20231117,131500,455284716,307,307,307,306,1129
20231117,131400,454939113,307,307,307,307,17
20231117,131300,454933894,307,307,307,307,30
20231117,131200,454924684,307,307,307,307,171
20231117,131100,454872187,307,307,307,307,0
20231117,131000,454872187,307,307,307,307,1
20231117,130900,454871880,306,306,306,306,31
20231117,130800,454862394,307,307,307,307,0
20231117,130700,454862394,307,307,307,307,0
20231117,130600,454862394,307,307,307,307,3
20231117,130500,454861473,307,307,307,307,52
20231117,130400,454845509,307,307,307,307,150
20231117,130300,454799459,307,307,307,307,28
20231117,130200,454790863,306,306,306,306,5
20231117,130100,454789333,307,307,307,307,2111
20231117,130000,454141256,306,308,308,306,699
20231117,125900,453926762,308,308,308,308,1
20231117,125800,453926454,308,307,308,307,5122
20231117,125700,452352039,307,307,307,307,1000
20231117,125600,452045039,307,307,307,307,6829
20231117,125500,449948536,307,307,307,307,0
20231117,125400,449948536,307,308,308,307,182
20231117,125300,449892491,308,308,308,307,129
20231117,125200,449852801,308,308,308,308,4648
20231117,125100,448421217,308,308,308,308,2501
20231117,125000,447650909,308,308,308,308,202
20231117,124900,447588693,307,308,308,307,9880
20231117,124800,444551533,308,308,308,308,1598
20231117,124700,444059349,308,308,308,308,5000
20231117,124600,442519349,308,307,308,307,4956
20231117,124500,440997856,307,307,307,307,338
20231117,124400,440894090,307,306,307,306,27577
20231117,124300,432455527,306,306,306,306,1900
20231117,124200,431874127,307,307,307,307,4
20231117,124100,431872899,308,308,308,308,1
20231117,124000,431872591,308,308,308,306,22458
20231117,123900,424982823,308,308,308,308,2596
20231117,123800,424183255,309,309,309,309,9
20231117,123700,424180474,309,309,309,308,19
20231117,123600,424174617,309,308,309,308,1444
20231117,123500,423729764,308,308,308,308,1145
20231117,123400,423377104,308,308,308,308,5100
20231117,123300,421806304,308,308,308,308,37
20231117,123200,421794908,308,308,308,308,50
20231117,123100,421779508,308,308,308,308,0
20231117,123000,421779508,308,308,308,308,34
20231117,122900,421769036,308,308,308,308,2001
20231117,122800,421152728,308,308,308,308,2005
20231117,122700,420535188,308,307,308,307,31
20231117,122600,420525670,307,307,307,307,0
20231117,122500,420525670,307,307,307,307,3
20231117,122400,420524749,307,307,308,307,25
20231117,122300,420517069,308,308,308,307,2047
20231117,122200,419886611,308,308,308,308,13
20231117,122100,419882607,308,307,308,307,620
20231117,122000,419692266,307,306,307,306,5
20231117,121900,419690735,307,307,307,307,1133
20231117,121800,419342904,308,308,308,308,1
20231117,121700,419342596,306,306,306,306,0
20231117,121600,419342596,306,307,307,306,746
20231117,121500,419113761,308,308,308,308,7
20231117,121400,419111605,308,308,308,308,1
20231117,121300,419111297,307,307,307,307,0
20231117,121200,419111297,307,307,307,307,28
20231117,121100,419102701,308,308,308,308,314
20231117,121000,419005989,308,308,308,308,163
20231117,120900,418955785,308,308,308,308,20
20231117,120800,418949625,308,308,308,308,336
20231117,120700,418846137,308,308,308,307,457
20231117,120600,418705470,308,308,308,308,129
20231117,120500,418665738,308,308,308,308,7194
20231117,120400,416449986,308,308,308,308,0
20231117,120300,416449986,308,308,308,308,0
20231117,120200,416449986,308,308,308,308,0
20231117,120100,416449986,308,308,308,308,0
20231117,120000,416449986,308,308,308,308,748
20231117,115900,416219602,308,307,308,307,8
20231117,115800,416217140,307,307,307,307,1
20231117,115700,416216833,307,307,307,307,0
20231117,115600,416216833,307,308,308,307,58
20231117,115500,416199026,307,307,307,307,1143
20231117,115400,415848125,307,307,307,307,0
20231117,115300,415848125,307,307,307,307,12
20231117,115200,415844441,307,307,307,307,270
20231117,115100,415761551,307,307,307,307,1804
20231117,115000,415207723,307,307,307,307,21
20231117,114900,415201276,307,307,307,307,200
20231117,114800,415139876,308,308,308,307,102
20231117,114700,415108560,306,307,307,306,2448
20231117,114600,414359272,307,307,307,307,0
20231117,114500,414359272,307,307,307,307,4291
20231117,114400,413041935,308,308,308,308,9
20231117,114300,413039163,308,308,308,308,8
20231117,114200,413036699,308,308,308,308,8
20231117,114100,413034235,308,307,308,307,2767
20231117,114000,412182499,307,307,307,307,0
20231117,113900,412182499,307,308,308,307,9100
20231117,113800,409388695,308,308,308,308,5
20231117,113700,409387155,308,308,308,308,35
20231117,113600,409376375,308,308,308,308,255
20231117,113500,409297835,308,308,308,308,5
20231117,113400,409296295,308,308,308,308,5
20231117,113300,409294755,308,308,308,308,1
20231117,113200,409294447,309,307,309,307,5520
20231117,113100,407599747,308,308,308,308,16
20231117,113000,407594819,309,308,309,307,1343
20231117,112900,407180064,308,308,308,308,509
20231117,112800,407023292,309,309,309,309,0
20231117,112700,407023292,309,308,309,308,302
20231117,112600,406930274,308,308,308,308,398
20231117,112500,406807690,308,307,308,307,204
20231117,112400,406744896,308,308,308,308,0
20231117,112300,406744896,308,308,308,308,0
20231117,112200,406744896,308,308,308,308,1005
20231117,112100,406435356,308,308,308,308,0
20231117,112000,406435356,308,309,309,308,11
20231117,111900,406431958,309,308,309,308,17452
20231117,111800,401040253,308,308,308,308,1000
20231117,111700,400732253,308,308,308,308,114
20231117,111600,400697141,308,308,308,308,1345
20231117,111500,400282881,308,308,308,308,19841
20231117,111400,394171853,307,307,307,307,0
20231117,111300,394171853,307,307,307,307,22892
20231117,111200,387144009,306,306,306,306,2677
20231117,111100,386324847,306,306,306,306,24550
20231117,111000,378812547,306,306,306,306,6819
20231117,110900,376725933,306,306,306,306,18260
20231117,110800,371138373,306,306,306,306,500
20231117,110700,370985373,305,305,305,305,132
20231117,110600,370945113,305,305,305,304,4030
20231117,110500,369715964,305,305,305,305,535
20231117,110400,369552789,305,305,305,305,6801
20231117,110300,367478484,305,305,305,305,3175
20231117,110200,366510109,305,305,305,305,0
20231117,110100,366510109,305,304,305,304,2
20231117,110000,366509500,304,305,305,304,38
20231117,105900,366497915,305,305,305,305,335
20231117,105800,366395740,304,304,304,304,0
20231117,105700,366395740,304,304,304,304,12873
20231117,105600,362482348,303,303,303,303,2
20231117,105500,362481742,303,303,304,303,10
20231117,105400,362478706,303,304,304,303,7751
20231117,105300,360123406,304,303,304,303,24
20231117,105200,360116129,304,303,304,303,1218
20231117,105100,359745907,303,305,305,303,13018
20231117,105000,355788426,304,305,305,304,5503
20231117,104900,354115418,305,305,305,305,1
20231117,104800,354115113,305,305,305,304,347
20231117,104700,354009320,305,304,305,304,161
20231117,104600,353960375,304,304,304,304,0
20231117,104500,353960375,304,306,306,304,3241
20231117,104400,352970633,306,305,306,305,16292
20231117,104300,348001572,305,304,305,304,544
20231117,104200,347835702,304,305,305,304,4
20231117,104100,347834484,305,305,305,305,201
20231117,104000,347773179,305,305,305,304,403
20231117,103900,347650561,305,305,305,305,2000
20231117,103800,347040561,305,305,305,305,1000
20231117,103700,346735561,305,305,305,305,5
20231117,103600,346734036,304,304,305,304,11755
20231117,103500,343160515,305,305,305,305,14353
20231117,103400,338782850,305,304,305,304,25106
20231117,103300,331150520,304,305,305,304,205
20231117,103200,331088168,305,305,305,305,430
20231117,103100,330957018,305,305,305,305,0
20231117,103000,330957018,305,304,305,304,504
20231117,102900,330803800,305,305,305,305,105
20231117,102800,330771775,305,305,305,305,1016
20231117,102700,330461895,305,304,305,304,2262
20231117,102600,329772986,305,305,305,304,968
20231117,102500,329477749,305,305,305,304,1038
20231117,102400,329162160,304,305,305,304,788
20231117,102300,328921824,304,304,304,304,1530
20231117,102200,328456704,304,304,305,304,209
20231117,102100,328392963,304,304,305,304,928
20231117,102000,328110424,304,304,304,304,6
20231117,101900,328108600,305,306,306,305,1393
20231117,101800,327683332,305,305,305,305,23954
20231117,101700,320377362,305,306,306,305,2251
20231117,101600,319690556,306,306,306,306,303
20231117,101500,319597838,305,306,306,305,506
20231117,101400,319443005,305,306,306,305,37
20231117,101300,319431685,305,306,306,305,128
20231117,101200,319392520,305,306,306,305,1101
20231117,101100,319056714,305,306,306,305,6973
20231117,101000,316929576,305,306,306,305,10005
20231117,100900,313878050,305,304,305,304,21425
20231117,100800,307348525,304,305,305,304,156
20231117,100700,307300947,305,305,305,305,30
20231117,100600,307291797,305,305,305,305,3311
20231117,100500,306281942,305,305,305,304,56
20231117,100400,306264864,304,305,306,304,1099
20231117,100300,305929637,306,306,306,306,3
20231117,100200,305928719,305,305,305,304,9772
20231117,100100,302948260,305,305,305,304,25581
20231117,100000,295164865,304,305,305,304,3500
20231117,095900,294099198,305,305,305,305,105
20231117,095800,294067173,304,305,305,304,728
20231117,095700,293845633,305,305,305,305,0
20231117,095600,293845633,305,306,306,305,108
20231117,095500,293812587,304,306,306,304,9342
20231117,095400,290963264,305,304,305,304,20424
20231117,095300,284738460,303,304,304,303,101
20231117,095200,284707757,303,304,304,303,4845
20231117,095100,283234879,304,304,304,304,11929
20231117,095000,279608463,303,304,304,303,453
20231117,094900,279470754,303,304,304,303,25810
20231117,094800,271643317,304,304,304,303,20235
20231117,094700,265491879,303,304,304,303,18005
20231117,094600,260036164,303,303,304,303,1608
20231117,094500,259548490,303,302,303,302,10794
20231117,094400,256277909,303,304,304,302,50781
20231117,094300,240924179,302,300,303,300,21146
20231117,094200,234529231,301,301,301,300,7791
20231117,094100,232185806,300,302,302,300,227005
20231117,094000,163997842,302,304,306,302,77388
20231117,093900,140530986,306,304,306,304,10905
20231117,093800,137214961,305,306,306,304,13787
20231117,093700,133023132,304,304,305,304,8136
20231117,093600,130546656,305,305,305,305,93448
20231117,093500,102045016,306,307,307,305,3262
20231117,093400,101046820,307,307,307,305,6433
20231117,093300,99074914,307,307,307,305,11350
20231117,093200,95612674,307,306,307,305,2230
20231117,093100,94929568,307,306,307,305,2047
20231117,093000,94301152,305,305,307,305,2360
20231117,092900,93578991,307,307,308,305,65112
20231117,092800,73651371,308,307,308,307,353
20231117,092700,73542999,306,307,307,306,2869
20231117,092600,72662219,306,307,307,306,709
20231117,092500,72444983,308,306,308,306,1302
20231117,092400,72046268,306,307,308,306,3704
20231117,092300,70912619,307,307,308,306,1317
20231117,092200,70508244,307,308,308,307,7
20231117,092100,70506094,308,306,308,306,33
20231117,092000,70495933,308,307,308,306,5254
20231117,091900,68882957,307,306,307,306,15
20231117,091800,68878355,307,306,307,306,630
20231117,091700,68684948,307,306,307,306,771
20231117,091600,68448254,307,307,308,307,5957
20231117,091500,66619454,306,306,307,306,2507
20231117,091400,65849810,306,307,307,306,6495
20231117,091300,63861261,306,306,307,305,19804
20231117,091200,57800997,307,306,307,306,38729
20231117,091100,45949212,306,307,307,306,1258
20231117,091000,45563041,307,306,308,306,222
20231117,090900,45494889,307,307,307,306,26208
20231117,090800,37452038,308,307,308,307,3
20231117,090700,37451116,306,307,308,306,44829
20231117,090600,23687846,307,307,308,307,14141
20231117,090500,19336423,307,307,308,307,8516
20231117,090400,16713557,307,307,308,306,3782
20231117,090300,15553344,307,308,309,307,4987
20231117,090200,14016669,307,307,308,307,718
20231117,090100,13796240,306,309,309,306,20743
20231117,090000,7419949,311,311,311,308,23992