KissMeData/008600/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184800,653611007,679,679,679,679,5932
20231122,184700,653611007,679,679,679,679,0
20231122,184600,653611007,679,679,679,679,0
20231122,184500,653611007,679,679,679,679,0
20231122,184400,653611007,679,679,679,679,0
20231122,184300,653611007,679,679,679,679,0
20231122,184200,653611007,679,679,679,679,0
20231122,184100,653611007,679,679,679,679,0
20231122,184000,653611007,679,679,679,679,0
20231122,183900,653611007,679,679,679,679,0
20231122,183800,653611007,679,679,679,679,0
20231122,183700,653611007,679,679,679,679,0
20231122,183600,653611007,679,679,679,679,0
20231122,183500,653611007,679,679,679,679,0
20231122,183400,653611007,679,679,679,679,0
20231122,183300,653611007,679,679,679,679,0
20231122,183200,653611007,679,679,679,679,0
20231122,183100,653611007,679,679,679,679,0
20231122,183000,653611007,679,679,679,679,0
20231122,182900,653611007,679,679,679,679,0
20231122,182800,653611007,679,679,679,679,0
20231122,182700,653611007,679,679,679,679,0
20231122,182600,653611007,679,679,679,679,0
20231122,182500,653611007,679,679,679,679,0
20231122,182400,653611007,679,679,679,679,0
20231122,182300,653611007,679,679,679,679,0
20231122,182200,653611007,679,679,679,679,0
20231122,182100,653611007,679,679,679,679,0
20231122,182000,653611007,679,679,679,679,0
20231122,181900,653611007,679,679,679,679,0
20231122,181800,653611007,679,679,679,679,5932
20231122,181700,653611007,679,679,679,679,0
20231122,181600,653611007,679,679,679,679,0
20231122,181500,653611007,679,679,679,679,0
20231122,181400,653611007,679,679,679,679,0
20231122,181300,653611007,679,679,679,679,0
20231122,181200,653611007,679,679,679,679,0
20231122,181100,653611007,679,679,679,679,0
20231122,181000,653611007,679,679,679,679,0
20231122,180900,653611007,679,679,679,679,0
20231122,180800,653611007,679,679,679,679,0
20231122,180700,653611007,679,679,679,679,0
20231122,180600,653611007,679,679,679,679,0
20231122,180500,653611007,679,679,679,679,0
20231122,180400,653611007,679,679,679,679,0
20231122,180300,653611007,679,679,679,679,0
20231122,180200,653611007,679,679,679,679,0
20231122,180100,653611007,679,679,679,679,0
20231122,180000,653611007,679,679,679,679,0
20231122,175900,653611007,679,679,679,679,0
20231122,175800,653611007,679,679,679,679,0
20231122,175700,653611007,679,679,679,679,0
20231122,175600,653611007,679,679,679,679,0
20231122,175500,653611007,679,679,679,679,0
20231122,175400,653611007,679,679,679,679,0
20231122,175300,653611007,679,679,679,679,0
20231122,175200,653611007,679,679,679,679,0
20231122,175100,653611007,679,679,679,679,0
20231122,175000,653611007,679,679,679,679,0
20231122,174900,653611007,679,679,679,679,0
20231122,174800,653611007,679,679,679,679,5932
20231122,174700,653611007,679,679,679,679,0
20231122,174600,653611007,679,679,679,679,0
20231122,174500,653611007,679,679,679,679,0
20231122,174400,653611007,679,679,679,679,0
20231122,174300,653611007,679,679,679,679,0
20231122,174200,653611007,679,679,679,679,0
20231122,174100,653611007,679,679,679,679,0
20231122,174000,653611007,679,679,679,679,0
20231122,173900,653611007,679,679,679,679,0
20231122,173800,653611007,679,679,679,679,0
20231122,173700,653611007,679,679,679,679,0
20231122,173600,653611007,679,679,679,679,0
20231122,173500,653611007,679,679,679,679,0
20231122,173400,653611007,679,679,679,679,0
20231122,173300,653611007,679,679,679,679,0
20231122,173200,653611007,679,679,679,679,0
20231122,173100,653611007,679,679,679,679,0
20231122,173000,653611007,679,679,679,679,0
20231122,172900,653611007,679,679,679,679,0
20231122,172800,653611007,679,679,679,679,0
20231122,172700,653611007,679,679,679,679,0
20231122,172600,653611007,679,679,679,679,0
20231122,172500,653611007,679,679,679,679,0
20231122,172400,653611007,679,679,679,679,0
20231122,172300,653611007,679,679,679,679,0
20231122,172200,653611007,679,679,679,679,0
20231122,172100,653611007,679,679,679,679,0
20231122,172000,653611007,679,679,679,679,0
20231122,171900,653611007,679,679,679,679,0
20231122,171800,653611007,679,679,679,679,5932
20231122,171700,653611007,679,679,679,679,0
20231122,171600,653611007,679,679,679,679,0
20231122,171500,653611007,679,679,679,679,0
20231122,171400,653611007,679,679,679,679,0
20231122,171300,653611007,679,679,679,679,0
20231122,171200,653611007,679,679,679,679,0
20231122,171100,653611007,679,679,679,679,0
20231122,171000,653611007,679,679,679,679,0
20231122,170900,653611007,679,679,679,679,0
20231122,170800,653611007,679,679,679,679,0
20231122,170700,653611007,679,679,679,679,0
20231122,170600,653611007,679,679,679,679,0
20231122,170500,653611007,679,679,679,679,0
20231122,170400,653611007,679,679,679,679,0
20231122,170300,653611007,679,679,679,679,0
20231122,170200,653611007,679,679,679,679,0
20231122,170100,653611007,679,679,679,679,0
20231122,170000,653611007,679,679,679,679,0
20231122,165900,653611007,679,679,679,679,0
20231122,165800,653611007,679,679,679,679,0
20231122,165700,653611007,679,679,679,679,0
20231122,165600,653611007,679,679,679,679,0
20231122,165500,653611007,679,679,679,679,0
20231122,165400,653611007,679,679,679,679,0
20231122,165300,653611007,679,679,679,679,0
20231122,165200,653611007,679,679,679,679,0
20231122,165100,653611007,679,679,679,679,0
20231122,165000,653611007,679,679,679,679,0
20231122,164900,653611007,679,679,679,679,0
20231122,164800,653611007,679,679,679,679,5932
20231122,164700,653611007,679,679,679,679,0
20231122,164600,653611007,679,679,679,679,0
20231122,164500,653611007,679,679,679,679,0
20231122,164400,653611007,679,679,679,679,0
20231122,164300,653611007,679,679,679,679,0
20231122,164200,653611007,679,679,679,679,0
20231122,164100,653611007,679,679,679,679,0
20231122,164000,653611007,679,679,679,679,0
20231122,163900,653611007,679,679,679,679,0
20231122,163800,653611007,679,679,679,679,0
20231122,163700,653611007,679,679,679,679,0
20231122,163600,653611007,679,679,679,679,0
20231122,163500,653611007,679,679,679,679,0
20231122,163400,653611007,679,679,679,679,0
20231122,163300,653611007,679,679,679,679,0
20231122,163200,653611007,679,679,679,679,0
20231122,163100,653611007,679,679,679,679,0
20231122,163000,653611007,679,679,679,679,0
20231122,162900,653611007,679,679,679,679,0
20231122,162800,653611007,679,679,679,679,0
20231122,162700,653611007,679,679,679,679,0
20231122,162600,653611007,679,679,679,679,0
20231122,162500,653611007,679,679,679,679,0
20231122,162400,653611007,679,679,679,679,0
20231122,162300,653611007,679,679,679,679,0
20231122,162200,653611007,679,679,679,679,0
20231122,162100,653611007,679,679,679,679,0
20231122,162000,653611007,679,679,679,679,0
20231122,161900,653611007,679,679,679,679,0
20231122,161800,653611007,679,679,679,679,5932
20231122,161700,653611007,679,679,679,679,0
20231122,161600,653611007,679,679,679,679,0
20231122,161500,653611007,679,679,679,679,0
20231122,161400,653611007,679,679,679,679,0
20231122,161300,653611007,679,679,679,679,0
20231122,161200,653611007,679,679,679,679,0
20231122,161100,653611007,679,679,679,679,0
20231122,161000,653611007,679,679,679,679,0
20231122,160900,653611007,679,679,679,679,0
20231122,160800,653611007,679,679,679,679,0
20231122,160700,653611007,679,679,679,679,0
20231122,160600,653611007,679,679,679,679,0
20231122,160500,653611007,679,679,679,679,0
20231122,160400,653611007,679,679,679,679,0
20231122,160300,653611007,679,679,679,679,0
20231122,160200,653611007,679,679,679,679,0
20231122,160100,653611007,679,679,679,679,0
20231122,160000,653611007,679,679,679,679,0
20231122,155900,653611007,679,679,679,679,0
20231122,155800,653611007,679,679,679,679,0
20231122,155700,653611007,679,679,679,679,0
20231122,155600,653611007,679,679,679,679,0
20231122,155500,653611007,679,679,679,679,0
20231122,155400,653611007,679,679,679,679,0
20231122,155300,653611007,679,679,679,679,0
20231122,155200,653611007,679,679,679,679,0
20231122,155100,653611007,679,679,679,679,0
20231122,155000,653611007,679,679,679,679,0
20231122,154900,653611007,679,679,679,679,0
20231122,154800,653611007,679,679,679,679,5932
20231122,154700,653611007,679,679,679,679,0
20231122,154600,653611007,679,679,679,679,0
20231122,154500,653611007,679,679,679,679,0
20231122,154400,653611007,679,679,679,679,0
20231122,154300,653611007,679,679,679,679,0
20231122,154200,653611007,679,679,679,679,0
20231122,154100,653611007,679,679,679,679,0
20231122,154000,653611007,679,679,679,679,0
20231122,153900,653611007,679,679,679,679,0
20231122,153800,653611007,679,679,679,679,0
20231122,153700,653611007,679,679,679,679,0
20231122,153600,653611007,679,679,679,679,0
20231122,153500,653611007,679,679,679,679,0
20231122,153400,653611007,679,679,679,679,0
20231122,153300,653611007,679,679,679,679,0
20231122,153200,653611007,679,679,679,679,0
20231122,153100,653611007,679,679,679,679,0
20231122,153000,653611007,679,679,679,679,5932
20231122,152900,649583179,683,683,683,683,0
20231122,152800,649583179,683,683,683,683,0
20231122,152700,649583179,683,683,683,683,0
20231122,152600,649583179,683,683,683,683,0
20231122,152500,649583179,683,683,683,683,0
20231122,152400,649583179,683,683,683,683,0
20231122,152300,649583179,683,683,683,683,0
20231122,152200,649583179,683,683,683,683,0
20231122,152100,649583179,683,683,683,683,0
20231122,152000,649583179,683,683,683,683,0
20231122,151900,649583179,683,681,683,681,185
20231122,151800,649457190,683,683,683,683,136
20231122,151700,649364302,683,684,684,678,216
20231122,151600,649216638,684,684,684,684,100
20231122,151500,649148238,685,684,686,679,1209
20231122,151400,648320575,684,684,684,683,3
20231122,151300,648318524,684,684,684,684,79
20231122,151200,648264488,685,685,685,682,60
20231122,151100,648223450,681,678,681,678,1058
20231122,151000,647504409,678,678,678,678,405
20231122,150900,647229819,678,675,678,675,480
20231122,150800,646905129,678,677,678,675,165
20231122,150700,646793534,677,675,677,675,61
20231122,150600,646752337,674,674,674,674,2202
20231122,150500,645268189,674,677,677,674,570
20231122,150400,644883946,678,677,678,677,500
20231122,150300,644545065,677,675,677,675,174
20231122,150200,644427475,674,675,676,674,876
20231122,150100,643836998,675,675,675,675,50
20231122,150000,643803248,676,676,676,676,1
20231122,145900,643802572,676,675,676,674,4051
20231122,145800,641071905,675,677,677,675,1015
20231122,145700,640384860,677,676,677,676,540
20231122,145600,640019380,677,677,677,677,1
20231122,145500,640018703,675,675,675,675,0
20231122,145400,640018703,675,675,675,675,0
20231122,145300,640018703,675,675,675,675,0
20231122,145200,640018703,675,675,675,675,2100
20231122,145100,638601203,675,675,675,675,1700
20231122,145000,637453703,675,675,675,675,0
20231122,144900,637453703,675,675,679,674,6213
20231122,144800,633261690,675,676,677,675,3100
20231122,144700,631166060,675,679,679,675,2253
20231122,144600,629639216,680,679,680,679,1120
20231122,144500,628878735,679,676,679,676,3800
20231122,144400,626302286,677,677,677,677,0
20231122,144300,626302286,677,677,677,676,1522
20231122,144200,625273392,677,677,677,677,80
20231122,144100,625219232,677,677,678,677,502
20231122,144000,624879278,677,679,679,677,1041
20231122,143900,624173471,677,679,679,677,124
20231122,143800,624089519,679,679,679,679,0
20231122,143700,624089519,679,679,679,679,10
20231122,143600,624082729,679,679,679,679,4377
20231122,143500,621110746,679,675,679,675,231
20231122,143400,620954813,679,680,680,675,1494
20231122,143300,619946252,676,678,678,676,35
20231122,143200,619922589,680,679,680,679,305
20231122,143100,619715193,681,680,681,680,101
20231122,143000,619646512,681,681,681,679,1171
20231122,142900,618851271,682,680,682,679,9
20231122,142800,618845149,679,683,683,679,10
20231122,142700,618838337,679,680,686,675,10634
20231122,142600,611573065,675,677,677,675,4068
20231122,142500,608822408,677,678,683,676,4006
20231122,142400,606090663,678,678,678,678,1
20231122,142300,606089985,676,676,676,676,0
20231122,142200,606089985,676,678,678,676,1203
20231122,142100,605275337,678,678,679,678,18
20231122,142000,605263121,678,679,679,678,6
20231122,141900,605259049,679,679,679,679,57
20231122,141800,605220346,679,679,679,679,58
20231122,141700,605180964,679,679,679,679,100
20231122,141600,605113064,679,679,679,679,2
20231122,141500,605111706,678,678,678,678,9
20231122,141400,605105604,678,678,678,678,0
20231122,141300,605105604,678,678,678,678,0
20231122,141200,605105604,678,679,679,678,4
20231122,141100,605102890,678,678,678,678,21
20231122,141000,605088652,678,678,678,678,10
20231122,140900,605081872,678,680,680,678,446
20231122,140800,604779480,679,679,679,679,0
20231122,140700,604779480,679,678,679,678,189
20231122,140600,604651162,678,677,678,677,18
20231122,140500,604638969,677,678,679,677,12
20231122,140400,604630842,676,678,681,676,4178
20231122,140300,601801922,677,678,678,677,665
20231122,140200,601351226,680,678,680,678,177
20231122,140100,601230950,678,678,678,678,655
20231122,140000,600786860,679,679,679,679,28
20231122,135900,600767848,680,678,680,678,41
20231122,135800,600740048,682,679,682,679,1007
20231122,135700,600053471,679,682,682,679,3873
20231122,135600,597423141,681,681,681,681,83
20231122,135500,597366618,681,681,681,681,1
20231122,135400,597365937,678,683,684,678,2208
20231122,135300,595867472,679,682,684,677,515
20231122,135200,595518287,682,682,682,682,26
20231122,135100,595500555,683,682,683,682,41
20231122,135000,595472582,682,683,683,682,741
20231122,134900,594967219,682,681,682,681,90
20231122,134800,594905868,680,681,681,680,2
20231122,134700,594904507,680,681,682,680,2475
20231122,134600,593221157,682,682,682,682,85
20231122,134500,593163187,682,681,682,681,339
20231122,134400,592932298,681,683,683,681,790
20231122,134300,592394110,683,683,684,681,4
20231122,134200,592391379,681,684,685,681,408
20231122,134100,592113515,685,683,685,681,1681
20231122,134000,590967148,682,681,682,681,90
20231122,133900,590905808,681,680,681,680,340
20231122,133800,590674568,681,684,684,681,85
20231122,133700,590616563,685,681,685,681,9
20231122,133600,590610415,686,686,686,686,0
20231122,133500,590610415,686,686,686,686,0
20231122,133400,590610415,686,686,686,680,8
20231122,133300,590604948,680,687,690,679,14007
20231122,133200,581078793,686,685,689,685,3659
20231122,133100,578561082,690,685,690,684,737
20231122,133000,578056437,684,685,685,684,2
20231122,132900,578055068,683,684,685,683,849
20231122,132800,577474892,685,686,686,684,10
20231122,132700,577468043,684,684,687,684,854
20231122,132600,576882406,687,684,687,684,5
20231122,132500,576878980,687,687,687,684,3
20231122,132400,576876922,684,687,688,684,2006
20231122,132300,575503101,687,687,688,686,7
20231122,132200,575498292,686,686,686,686,0
20231122,132100,575498292,686,688,689,686,13
20231122,132000,575489345,686,689,689,686,2
20231122,131900,575487970,686,689,689,686,659
20231122,131800,575035887,686,687,690,686,204
20231122,131700,574895216,687,687,687,687,129
20231122,131600,574806593,687,687,687,687,0
20231122,131500,574806593,687,689,689,687,2
20231122,131400,574805217,687,687,689,686,1008
20231122,131300,574113716,687,688,689,687,698
20231122,131200,573633473,687,687,688,687,4
20231122,131100,573630724,686,687,690,686,8082
20231122,131000,568054158,686,687,690,686,13
20231122,130900,568045234,687,688,690,687,20
20231122,130800,568031453,687,687,687,687,3
20231122,130700,568029392,690,690,690,690,0
20231122,130600,568029392,690,690,690,690,105
20231122,130500,567956942,690,692,692,686,67
20231122,130400,567910747,694,692,694,692,3781
20231122,130300,565290637,693,689,693,689,6003
20231122,130200,561132539,684,685,685,684,7919
20231122,130100,555715240,689,689,689,685,1966
20231122,130000,554366414,690,690,690,690,501
20231122,125900,554020724,692,691,694,687,11445
20231122,125800,546146325,694,694,694,694,645
20231122,125700,545698695,694,694,694,694,0
20231122,125600,545698695,694,694,694,694,37
20231122,125500,545673017,694,694,694,694,201
20231122,125400,545533523,694,694,694,694,101
20231122,125300,545463429,690,694,694,690,301
20231122,125200,545255734,694,694,694,690,3
20231122,125100,545253656,695,690,695,690,366
20231122,125000,545001111,695,693,695,690,3914
20231122,124900,542296795,696,694,696,694,62
20231122,124800,542253765,698,698,698,698,1
20231122,124700,542253067,694,694,694,694,2051
20231122,124600,540829673,698,698,698,698,840
20231122,124500,540243353,698,695,698,695,1076
20231122,124400,539495476,698,695,698,695,833
20231122,124300,538916538,694,693,695,693,13
20231122,124200,538907516,693,693,693,693,1300
20231122,124100,538006616,693,693,693,693,6
20231122,124000,538002458,693,692,693,691,125
20231122,123900,537915843,694,693,694,691,2303
20231122,123800,536324303,695,692,695,692,8614
20231122,123700,530363385,692,693,695,692,2258
20231122,123600,528800425,695,696,700,694,1926
20231122,123500,527458950,697,697,697,697,2030
20231122,123400,526044040,695,698,698,695,311
20231122,123300,525827581,698,698,698,698,2
20231122,123200,525826185,698,697,699,697,801
20231122,123100,525266902,700,700,700,695,2002
20231122,123000,523875482,693,698,698,693,2000
20231122,122900,522485403,700,700,700,694,527
20231122,122800,522119653,692,701,702,692,2310
20231122,122700,520508996,702,702,702,702,1
20231122,122600,520508294,698,704,704,698,1610
20231122,122500,519381730,701,704,706,700,3495
20231122,122400,516926687,705,701,705,701,539
20231122,122300,516547760,702,702,702,702,290
20231122,122200,516344180,702,702,702,702,1
20231122,122100,516343478,703,703,703,703,1910
20231122,122000,515000748,703,702,704,702,5094
20231122,121900,511424083,703,704,704,700,3507
20231122,121800,508956865,704,707,707,703,7011
20231122,121700,504026669,707,706,710,703,7724
20231122,121600,498573577,705,703,705,702,7845
20231122,121500,493056447,701,699,704,699,20733
20231122,121400,478526323,699,697,699,695,3436
20231122,121300,476130427,697,693,697,693,243
20231122,121200,475961907,696,696,696,696,1000
20231122,121100,475265907,696,696,696,696,240
20231122,121000,475098867,696,692,696,692,119
20231122,120900,475016047,697,694,697,694,204
20231122,120800,474874463,694,692,694,692,1053
20231122,120700,474143787,692,692,692,692,0
20231122,120600,474143787,692,692,692,692,1370
20231122,120500,473195747,692,692,692,691,1300
20231122,120400,472297147,692,692,692,692,2
20231122,120300,472295763,692,692,692,692,918
20231122,120200,471660507,692,692,692,692,22
20231122,120100,471645283,693,694,694,692,2312
20231122,120000,470043873,695,695,695,695,1
20231122,115900,470043178,698,697,698,697,84
20231122,115800,469984577,698,698,698,698,2001
20231122,115700,468587879,695,698,699,695,212
20231122,115600,468440320,698,696,698,696,1389
20231122,115500,467470820,699,697,699,697,505
20231122,115400,467118291,698,698,698,698,0
20231122,115300,467118291,698,695,698,695,4640
20231122,115200,463879871,698,697,698,692,458
20231122,115100,463561520,697,696,697,696,3027
20231122,115000,461453428,697,694,697,694,2749
20231122,114900,459541280,694,692,694,692,3400
20231122,114800,457182298,694,694,694,694,94
20231122,114700,457117062,693,690,693,690,647
20231122,114600,456669612,691,690,691,690,640
20231122,114500,456227377,691,691,691,691,0
20231122,114400,456227377,691,691,691,691,0
20231122,114300,456227377,691,691,691,691,0
20231122,114200,456227377,691,691,691,689,608
20231122,114100,455807269,691,691,691,691,0
20231122,114000,455807269,691,691,691,691,1
20231122,113900,455806578,691,691,691,691,873
20231122,113800,455203335,691,691,691,691,51
20231122,113700,455168094,691,690,691,690,1201
20231122,113600,454338992,690,689,690,689,1348
20231122,113500,453410008,689,689,689,689,725
20231122,113400,452910483,689,689,689,689,605
20231122,113300,452493638,689,690,690,689,21
20231122,113200,452479168,689,688,689,688,383
20231122,113100,452215581,688,687,688,687,5013
20231122,113000,448770432,688,687,688,687,4978
20231122,112900,445345602,687,687,687,687,176
20231122,112800,445224690,686,685,686,685,1835
20231122,112700,443966493,685,682,685,682,4740
20231122,112600,440727195,683,683,683,683,259
20231122,112500,440550298,683,681,683,681,9000
20231122,112400,434407392,681,681,681,681,835
20231122,112300,433838757,678,677,678,677,738
20231122,112200,433338468,676,674,676,674,457
20231122,112100,433029538,676,676,676,676,44
20231122,112000,432999794,674,675,675,674,1000
20231122,111900,432325789,677,677,677,677,0
20231122,111800,432325789,677,677,677,677,0
20231122,111700,432325789,677,675,677,674,182
20231122,111600,432203117,675,675,675,675,292
20231122,111500,432006017,675,677,677,675,10289
20231122,111400,425059797,677,678,678,677,9419
20231122,111300,418682967,681,681,681,681,52
20231122,111200,418647555,683,678,683,678,865
20231122,111100,418060535,682,681,682,681,7000
20231122,111000,413287488,682,682,682,682,0
20231122,110900,413287488,682,682,682,682,0
20231122,110800,413287488,682,682,682,682,1
20231122,110700,413286806,682,683,684,682,140
20231122,110600,413191278,684,680,684,680,4130
20231122,110500,410382610,678,678,680,674,3024
20231122,110400,408329308,679,678,679,677,120
20231122,110300,408247967,679,676,679,676,1983
20231122,110200,406906737,676,676,676,676,100
20231122,110100,406839137,676,676,676,676,100
20231122,110000,406771537,676,676,676,676,201
20231122,105900,406635661,676,676,676,676,42
20231122,105800,406607269,676,676,676,676,1
20231122,105700,406606593,676,673,676,673,620
20231122,105600,406189095,675,675,675,675,1
20231122,105500,406188420,675,674,675,674,250
20231122,105400,406019690,672,670,672,670,13919
20231122,105300,396673148,671,671,671,671,6
20231122,105200,396669122,671,666,671,666,4829
20231122,105100,393429203,665,663,665,663,6847
20231122,105000,388880320,663,665,665,663,1613
20231122,104900,387809745,664,664,664,664,6495
20231122,104800,383497065,664,664,664,664,3200
20231122,104700,381372265,664,664,664,664,4544
20231122,104600,378355049,664,667,667,664,8646
20231122,104500,372610973,667,670,670,666,173
20231122,104400,372495703,671,671,671,670,4282
20231122,104300,369626111,671,672,672,671,3
20231122,104200,369624097,670,672,672,670,761
20231122,104100,369114152,670,668,670,668,1005
20231122,104000,368440828,668,669,669,668,1000
20231122,103900,367772553,668,668,668,665,8576
20231122,103800,362059843,667,668,668,665,8002
20231122,103700,356736977,668,668,668,668,19
20231122,103600,356724285,668,668,668,668,1
20231122,103500,356723617,663,668,668,663,15604
20231122,103400,346359107,668,666,668,665,3165
20231122,103300,344253685,665,668,668,665,8809
20231122,103200,338391667,669,671,672,669,701
20231122,103100,337922391,672,672,672,671,311
20231122,103000,337713435,672,673,673,670,6040
20231122,102900,333663706,673,674,674,673,2
20231122,102800,333662359,674,674,674,674,100
20231122,102700,333594959,675,676,676,675,764
20231122,102600,333079219,666,678,678,666,22672
20231122,102500,317880664,677,677,677,677,697
20231122,102400,317408795,677,677,677,677,103
20231122,102300,317339064,677,677,678,674,2483
20231122,102200,315660217,677,675,677,675,618
20231122,102100,315243065,675,674,675,674,195
20231122,102000,315111634,675,675,675,675,382
20231122,101900,314853784,676,676,676,676,6
20231122,101800,314849728,677,674,677,673,2832
20231122,101700,312935541,674,674,675,674,769
20231122,101600,312417234,674,674,674,674,0
20231122,101500,312417234,674,674,674,672,502
20231122,101400,312079886,671,671,671,671,1147
20231122,101300,311310249,671,675,675,670,11886
20231122,101200,303327212,676,676,676,676,22
20231122,101100,303312340,676,675,676,675,201
20231122,101000,303176664,673,673,673,672,1547
20231122,100900,302136033,671,672,672,671,301
20231122,100800,301933864,672,673,673,671,3352
20231122,100700,299683352,672,672,672,671,2087
20231122,100600,298281508,672,669,672,669,9801
20231122,100500,291718603,668,669,669,668,7115
20231122,100400,286965527,669,671,671,669,13455
20231122,100300,277951531,671,673,673,671,217
20231122,100200,277805784,673,671,673,671,2085
20231122,100100,276403703,671,674,674,671,25758
20231122,100000,259084203,673,673,673,673,1245
20231122,095900,258246318,673,676,676,673,2080
20231122,095800,256843755,676,675,676,675,186
20231122,095700,256718204,676,676,676,673,2003
20231122,095600,255364179,676,672,677,670,3065
20231122,095500,253307830,672,672,672,672,0
20231122,095400,253307830,672,671,672,669,19904
20231122,095300,239963654,670,673,673,669,75316
20231122,095200,189451951,673,673,674,673,810
20231122,095100,188906419,674,676,676,673,7216
20231122,095000,184044168,676,675,676,674,8033
20231122,094900,178621584,675,677,677,674,17479
20231122,094800,166811101,678,678,678,678,1
20231122,094700,166810423,677,677,677,677,15941
20231122,094600,156018366,677,677,677,677,1192
20231122,094500,155211382,677,677,677,677,2000
20231122,094400,153857382,679,677,679,676,3600
20231122,094300,151421378,681,679,681,677,26505
20231122,094200,133455955,679,680,680,679,247
20231122,094100,133288001,680,679,680,679,90
20231122,094000,133226832,679,679,679,678,7845
20231122,093900,127902902,680,680,680,680,1056
20231122,093800,127184822,678,683,684,678,5989
20231122,093700,123114059,681,684,684,681,2711
20231122,093600,121266635,685,685,685,685,1
20231122,093500,121265950,686,686,686,686,0
20231122,093400,121265950,686,688,688,683,4
20231122,093300,121263209,683,685,687,682,15971
20231122,093200,110365056,682,687,687,682,71
20231122,093100,110316482,687,682,687,680,3576
20231122,093000,107879201,682,683,683,682,293
20231122,092900,107679229,683,683,683,683,2054
20231122,092800,106276347,683,685,685,682,8902
20231122,092700,100192193,685,689,689,685,4397
20231122,092600,97163064,690,690,690,690,220
20231122,092500,97011264,690,686,690,685,3640
20231122,092400,94505346,683,683,686,683,3511
20231122,092300,92098654,683,681,683,681,1596
20231122,092200,91009895,682,683,683,681,2291
20231122,092100,89449562,681,682,682,681,1486
20231122,092000,88436141,682,682,682,678,1601
20231122,091900,87344287,678,678,683,678,1273
20231122,091800,86477053,677,682,682,677,13560
20231122,091700,77283305,682,680,682,679,5882
20231122,091600,73284110,683,683,683,683,73
20231122,091500,73234251,683,680,683,680,772
20231122,091400,72708475,680,684,684,680,1601
20231122,091300,71619791,684,684,684,684,455
20231122,091200,71308571,680,685,685,680,6964
20231122,091100,66548051,685,680,685,680,780
20231122,091000,66015796,679,683,683,679,7096
20231122,090900,61197211,685,677,685,677,9468
20231122,090800,54769154,676,678,678,676,3292
20231122,090700,52541389,678,679,679,678,608
20231122,090600,52129021,677,681,683,676,21884
20231122,090500,37274342,681,686,686,681,19560
20231122,090400,23857360,686,683,686,680,10312
20231122,090300,16832322,683,686,686,683,2251
20231122,090200,15288223,686,684,686,682,11996
20231122,090100,7092979,684,690,690,684,3751
20231122,090000,4520602,690,697,697,690,6498