KissMeData/036630/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191800,139843916,662,662,662,662,1015
20231117,191700,139843916,662,662,662,662,0
20231117,191600,139843916,662,662,662,662,0
20231117,191500,139843916,662,662,662,662,0
20231117,191400,139843916,662,662,662,662,0
20231117,191300,139843916,662,662,662,662,0
20231117,191200,139843916,662,662,662,662,0
20231117,191100,139843916,662,662,662,662,0
20231117,191000,139843916,662,662,662,662,0
20231117,190900,139843916,662,662,662,662,0
20231117,190800,139843916,662,662,662,662,0
20231117,190700,139843916,662,662,662,662,0
20231117,190600,139843916,662,662,662,662,0
20231117,190500,139843916,662,662,662,662,0
20231117,190400,139843916,662,662,662,662,0
20231117,190300,139843916,662,662,662,662,0
20231117,190200,139843916,662,662,662,662,0
20231117,190100,139843916,662,662,662,662,0
20231117,190000,139843916,662,662,662,662,0
20231117,185900,139843916,662,662,662,662,0
20231117,185800,139843916,662,662,662,662,0
20231117,185700,139843916,662,662,662,662,0
20231117,185600,139843916,662,662,662,662,0
20231117,185500,139843916,662,662,662,662,0
20231117,185400,139843916,662,662,662,662,0
20231117,185300,139843916,662,662,662,662,0
20231117,185200,139843916,662,662,662,662,0
20231117,185100,139843916,662,662,662,662,0
20231117,185000,139843916,662,662,662,662,0
20231117,184900,139843916,662,662,662,662,0
20231117,184800,139843916,662,662,662,662,1015
20231117,184700,139843916,662,662,662,662,0
20231117,184600,139843916,662,662,662,662,0
20231117,184500,139843916,662,662,662,662,0
20231117,184400,139843916,662,662,662,662,0
20231117,184300,139843916,662,662,662,662,0
20231117,184200,139843916,662,662,662,662,0
20231117,184100,139843916,662,662,662,662,0
20231117,184000,139843916,662,662,662,662,0
20231117,183900,139843916,662,662,662,662,0
20231117,183800,139843916,662,662,662,662,0
20231117,183700,139843916,662,662,662,662,0
20231117,183600,139843916,662,662,662,662,0
20231117,183500,139843916,662,662,662,662,0
20231117,183400,139843916,662,662,662,662,0
20231117,183300,139843916,662,662,662,662,0
20231117,183200,139843916,662,662,662,662,0
20231117,183100,139843916,662,662,662,662,0
20231117,183000,139843916,662,662,662,662,0
20231117,182900,139843916,662,662,662,662,0
20231117,182800,139843916,662,662,662,662,0
20231117,182700,139843916,662,662,662,662,0
20231117,182600,139843916,662,662,662,662,0
20231117,182500,139843916,662,662,662,662,0
20231117,182400,139843916,662,662,662,662,0
20231117,182300,139843916,662,662,662,662,0
20231117,182200,139843916,662,662,662,662,0
20231117,182100,139843916,662,662,662,662,0
20231117,182000,139843916,662,662,662,662,0
20231117,181900,139843916,662,662,662,662,0
20231117,181800,139843916,662,662,662,662,1015
20231117,181700,139843916,662,662,662,662,0
20231117,181600,139843916,662,662,662,662,0
20231117,181500,139843916,662,662,662,662,0
20231117,181400,139843916,662,662,662,662,0
20231117,181300,139843916,662,662,662,662,0
20231117,181200,139843916,662,662,662,662,0
20231117,181100,139843916,662,662,662,662,0
20231117,181000,139843916,662,662,662,662,0
20231117,180900,139843916,662,662,662,662,0
20231117,180800,139843916,662,662,662,662,0
20231117,180700,139843916,662,662,662,662,0
20231117,180600,139843916,662,662,662,662,0
20231117,180500,139843916,662,662,662,662,0
20231117,180400,139843916,662,662,662,662,0
20231117,180300,139843916,662,662,662,662,0
20231117,180200,139843916,662,662,662,662,0
20231117,180100,139843916,662,662,662,662,0
20231117,180000,139843916,662,662,662,662,0
20231117,175900,139843916,662,662,662,662,0
20231117,175800,139843916,662,662,662,662,0
20231117,175700,139843916,662,662,662,662,0
20231117,175600,139843916,662,662,662,662,0
20231117,175500,139843916,662,662,662,662,0
20231117,175400,139843916,662,662,662,662,0
20231117,175300,139843916,662,662,662,662,0
20231117,175200,139843916,662,662,662,662,0
20231117,175100,139843916,662,662,662,662,0
20231117,175000,139843916,662,662,662,662,0
20231117,174900,139843916,662,662,662,662,0
20231117,174800,139843916,662,662,662,662,1015
20231117,174700,139843916,662,662,662,662,0
20231117,174600,139843916,662,662,662,662,0
20231117,174500,139843916,662,662,662,662,0
20231117,174400,139843916,662,662,662,662,0
20231117,174300,139843916,662,662,662,662,0
20231117,174200,139843916,662,662,662,662,0
20231117,174100,139843916,662,662,662,662,0
20231117,174000,139843916,662,662,662,662,0
20231117,173900,139843916,662,662,662,662,0
20231117,173800,139843916,662,662,662,662,0
20231117,173700,139843916,662,662,662,662,0
20231117,173600,139843916,662,662,662,662,0
20231117,173500,139843916,662,662,662,662,0
20231117,173400,139843916,662,662,662,662,0
20231117,173300,139843916,662,662,662,662,0
20231117,173200,139843916,662,662,662,662,0
20231117,173100,139843916,662,662,662,662,0
20231117,173000,139843916,662,662,662,662,0
20231117,172900,139843916,662,662,662,662,0
20231117,172800,139843916,662,662,662,662,0
20231117,172700,139843916,662,662,662,662,0
20231117,172600,139843916,662,662,662,662,0
20231117,172500,139843916,662,662,662,662,0
20231117,172400,139843916,662,662,662,662,0
20231117,172300,139843916,662,662,662,662,0
20231117,172200,139843916,662,662,662,662,0
20231117,172100,139843916,662,662,662,662,0
20231117,172000,139843916,662,662,662,662,0
20231117,171900,139843916,662,662,662,662,0
20231117,171800,139843916,662,662,662,662,1015
20231117,171700,139843916,662,662,662,662,0
20231117,171600,139843916,662,662,662,662,0
20231117,171500,139843916,662,662,662,662,0
20231117,171400,139843916,662,662,662,662,0
20231117,171300,139843916,662,662,662,662,0
20231117,171200,139843916,662,662,662,662,0
20231117,171100,139843916,662,662,662,662,0
20231117,171000,139843916,662,662,662,662,0
20231117,170900,139843916,662,662,662,662,0
20231117,170800,139843916,662,662,662,662,0
20231117,170700,139843916,662,662,662,662,0
20231117,170600,139843916,662,662,662,662,0
20231117,170500,139843916,662,662,662,662,0
20231117,170400,139843916,662,662,662,662,0
20231117,170300,139843916,662,662,662,662,0
20231117,170200,139843916,662,662,662,662,0
20231117,170100,139843916,662,662,662,662,0
20231117,170000,139843916,662,662,662,662,0
20231117,165900,139843916,662,662,662,662,0
20231117,165800,139843916,662,662,662,662,0
20231117,165700,139843916,662,662,662,662,0
20231117,165600,139843916,662,662,662,662,0
20231117,165500,139843916,662,662,662,662,0
20231117,165400,139843916,662,662,662,662,0
20231117,165300,139843916,662,662,662,662,0
20231117,165200,139843916,662,662,662,662,0
20231117,165100,139843916,662,662,662,662,0
20231117,165000,139843916,662,662,662,662,0
20231117,164900,139843916,662,662,662,662,0
20231117,164800,139843916,662,662,662,662,1015
20231117,164700,139843916,662,662,662,662,0
20231117,164600,139843916,662,662,662,662,0
20231117,164500,139843916,662,662,662,662,0
20231117,164400,139843916,662,662,662,662,0
20231117,164300,139843916,662,662,662,662,0
20231117,164200,139843916,662,662,662,662,0
20231117,164100,139843916,662,662,662,662,0
20231117,164000,139843916,662,662,662,662,0
20231117,163900,139843916,662,662,662,662,0
20231117,163800,139843916,662,662,662,662,0
20231117,163700,139843916,662,662,662,662,0
20231117,163600,139843916,662,662,662,662,0
20231117,163500,139843916,662,662,662,662,0
20231117,163400,139843916,662,662,662,662,0
20231117,163300,139843916,662,662,662,662,0
20231117,163200,139843916,662,662,662,662,0
20231117,163100,139843916,662,662,662,662,0
20231117,163000,139843916,662,662,662,662,0
20231117,162900,139843916,662,662,662,662,0
20231117,162800,139843916,662,662,662,662,0
20231117,162700,139843916,662,662,662,662,0
20231117,162600,139843916,662,662,662,662,0
20231117,162500,139843916,662,662,662,662,0
20231117,162400,139843916,662,662,662,662,0
20231117,162300,139843916,662,662,662,662,0
20231117,162200,139843916,662,662,662,662,0
20231117,162100,139843916,662,662,662,662,0
20231117,162000,139843916,662,662,662,662,0
20231117,161900,139843916,662,662,662,662,0
20231117,161800,139843916,662,662,662,662,1015
20231117,161700,139843916,662,662,662,662,0
20231117,161600,139843916,662,662,662,662,0
20231117,161500,139843916,662,662,662,662,0
20231117,161400,139843916,662,662,662,662,0
20231117,161300,139843916,662,662,662,662,0
20231117,161200,139843916,662,662,662,662,0
20231117,161100,139843916,662,662,662,662,0
20231117,161000,139843916,662,662,662,662,0
20231117,160900,139843916,662,662,662,662,0
20231117,160800,139843916,662,662,662,662,0
20231117,160700,139843916,662,662,662,662,0
20231117,160600,139843916,662,662,662,662,0
20231117,160500,139843916,662,662,662,662,0
20231117,160400,139843916,662,662,662,662,0
20231117,160300,139843916,662,662,662,662,0
20231117,160200,139843916,662,662,662,662,0
20231117,160100,139843916,662,662,662,662,0
20231117,160000,139843916,662,662,662,662,0
20231117,155900,139843916,662,662,662,662,0
20231117,155800,139843916,662,662,662,662,0
20231117,155700,139843916,662,662,662,662,0
20231117,155600,139843916,662,662,662,662,0
20231117,155500,139843916,662,662,662,662,0
20231117,155400,139843916,662,662,662,662,0
20231117,155300,139843916,662,662,662,662,0
20231117,155200,139843916,662,662,662,662,0
20231117,155100,139843916,662,662,662,662,0
20231117,155000,139843916,662,662,662,662,0
20231117,154900,139843916,662,662,662,662,0
20231117,154800,139843916,662,662,662,662,1015
20231117,154700,139843916,662,662,662,662,0
20231117,154600,139843916,662,662,662,662,0
20231117,154500,139843916,662,662,662,662,0
20231117,154400,139843916,662,662,662,662,0
20231117,154300,139843916,662,662,662,662,0
20231117,154200,139843916,662,662,662,662,0
20231117,154100,139843916,662,662,662,662,0
20231117,154000,139843916,662,662,662,662,0
20231117,153900,139843916,662,662,662,662,0
20231117,153800,139843916,662,662,662,662,0
20231117,153700,139843916,662,662,662,662,0
20231117,153600,139843916,662,662,662,662,0
20231117,153500,139843916,662,662,662,662,0
20231117,153400,139843916,662,662,662,662,0
20231117,153300,139843916,662,662,662,662,0
20231117,153200,139843916,662,662,662,662,0
20231117,153100,139843916,662,662,662,662,0
20231117,153000,139843916,662,662,662,662,1015
20231117,152900,139171986,661,661,661,661,0
20231117,152800,139171986,661,661,661,661,0
20231117,152700,139171986,661,661,661,661,0
20231117,152600,139171986,661,661,661,661,0
20231117,152500,139171986,661,661,661,661,0
20231117,152400,139171986,661,661,661,661,0
20231117,152300,139171986,661,661,661,661,0
20231117,152200,139171986,661,661,661,661,0
20231117,152100,139171986,661,661,661,661,0
20231117,152000,139171986,661,661,661,661,0
20231117,151900,139171986,661,661,661,661,1
20231117,151800,139171325,661,661,661,661,0
20231117,151700,139171325,661,661,661,661,0
20231117,151600,139171325,661,661,661,661,10
20231117,151500,139164715,661,661,661,661,49
20231117,151400,139132326,660,660,660,660,810
20231117,151300,138597726,660,660,660,660,15
20231117,151200,138587826,661,662,662,657,19
20231117,151100,138575259,661,661,661,661,3875
20231117,151000,136013884,661,660,661,656,5232
20231117,150900,132560775,659,659,659,659,902
20231117,150800,131966357,659,659,659,659,1300
20231117,150700,131109657,656,658,658,656,2000
20231117,150600,129797618,659,659,659,659,1
20231117,150500,129796959,660,660,660,660,0
20231117,150400,129796959,660,660,660,660,0
20231117,150300,129796959,660,660,660,660,0
20231117,150200,129796959,660,660,660,660,0
20231117,150100,129796959,660,660,660,660,10
20231117,150000,129790359,660,658,660,658,28
20231117,145900,129771933,660,660,660,660,0
20231117,145800,129771933,660,660,660,660,0
20231117,145700,129771933,660,660,660,660,0
20231117,145600,129771933,660,660,660,660,0
20231117,145500,129771933,660,658,660,658,6025
20231117,145400,125795493,659,658,659,658,593
20231117,145300,125404709,659,659,659,659,0
20231117,145200,125404709,659,659,659,659,0
20231117,145100,125404709,659,659,659,652,216
20231117,145000,125263628,659,656,659,656,4009
20231117,144900,122621722,657,657,657,657,10
20231117,144800,122615152,659,659,659,659,3
20231117,144700,122613175,658,658,658,658,2000
20231117,144600,121297175,657,657,657,657,0
20231117,144500,121297175,657,657,659,657,30
20231117,144400,121277461,657,656,657,656,3500
20231117,144300,118978768,655,655,655,655,0
20231117,144200,118978768,655,655,655,655,11
20231117,144100,118971563,655,655,655,655,0
20231117,144000,118971563,655,655,655,655,12
20231117,143900,118963703,656,655,656,655,4
20231117,143800,118961081,656,652,656,652,7
20231117,143700,118956509,656,656,656,656,0
20231117,143600,118956509,656,656,656,656,0
20231117,143500,118956509,656,654,656,654,921
20231117,143400,118354173,651,651,651,651,1
20231117,143300,118353522,651,651,651,651,0
20231117,143200,118353522,651,652,652,651,855
20231117,143100,117796916,654,654,654,651,25
20231117,143000,117780569,651,654,654,651,43
20231117,142900,117752452,655,655,655,655,0
20231117,142800,117752452,655,655,655,655,756
20231117,142700,117257272,655,655,655,655,7
20231117,142600,117252687,655,655,655,655,5000
20231117,142500,113977687,656,655,656,650,5079
20231117,142400,110655185,650,654,655,650,3855
20231117,142300,108131398,654,655,655,654,3013
20231117,142200,106157886,655,655,655,655,0
20231117,142100,106157886,655,655,655,655,0
20231117,142000,106157886,655,655,655,655,1525
20231117,141900,105159011,655,655,655,655,821
20231117,141800,104621256,655,655,655,655,0
20231117,141700,104621256,655,655,655,655,10
20231117,141600,104614706,655,655,655,655,215
20231117,141500,104473881,654,654,654,654,0
20231117,141400,104473881,654,654,654,654,0
20231117,141300,104473881,654,654,654,654,0
20231117,141200,104473881,654,654,654,654,0
20231117,141100,104473881,654,654,654,654,0
20231117,141000,104473881,654,654,654,654,0
20231117,140900,104473881,654,654,654,654,350
20231117,140800,104244981,654,654,654,654,0
20231117,140700,104244981,654,654,654,654,0
20231117,140600,104244981,654,654,654,654,0
20231117,140500,104244981,654,654,654,654,2614
20231117,140400,102535425,653,653,653,653,0
20231117,140300,102535425,653,653,653,653,0
20231117,140200,102535425,653,653,653,653,51
20231117,140100,102502122,655,655,655,655,0
20231117,140000,102502122,655,655,655,655,0
20231117,135900,102502122,655,655,655,655,1
20231117,135800,102501467,650,650,650,650,0
20231117,135700,102501467,650,650,650,650,0
20231117,135600,102501467,650,652,652,650,3000
20231117,135500,100551364,657,657,657,657,0
20231117,135400,100551364,657,657,657,657,0
20231117,135300,100551364,657,655,657,655,214
20231117,135200,100410984,655,655,655,655,2010
20231117,135100,99094434,655,655,655,655,0
20231117,135000,99094434,655,655,655,655,2077
20231117,134900,97733999,655,655,655,655,2
20231117,134800,97732689,653,653,653,653,0
20231117,134700,97732689,653,653,653,653,40
20231117,134600,97706569,653,652,653,652,8800
20231117,134500,91960536,651,651,651,651,222
20231117,134400,91816014,651,651,651,651,19
20231117,134300,91803645,651,650,651,650,2000
20231117,134200,90502096,650,650,650,650,0
20231117,134100,90502096,650,650,650,650,0
20231117,134000,90502096,650,650,650,650,0
20231117,133900,90502096,650,650,650,650,1
20231117,133800,90501446,650,650,650,650,1
20231117,133700,90500796,650,650,650,650,0
20231117,133600,90500796,650,650,650,650,0
20231117,133500,90500796,650,650,650,650,0
20231117,133400,90500796,650,649,650,649,2
20231117,133300,90499497,647,647,647,647,0
20231117,133200,90499497,647,647,647,647,0
20231117,133100,90499497,647,647,647,647,1
20231117,133000,90498850,647,647,647,647,2371
20231117,132900,88964813,647,647,647,647,3
20231117,132800,88962872,647,647,647,647,50
20231117,132700,88930522,646,646,646,646,0
20231117,132600,88930522,646,646,646,646,0
20231117,132500,88930522,646,646,646,646,0
20231117,132400,88930522,646,646,646,646,0
20231117,132300,88930522,646,646,646,646,0
20231117,132200,88930522,646,647,647,646,3
20231117,132100,88928583,647,647,647,647,351
20231117,132000,88701486,647,647,647,647,0
20231117,131900,88701486,647,647,647,647,0
20231117,131800,88701486,647,647,647,647,0
20231117,131700,88701486,647,647,647,647,24
20231117,131600,88685958,650,650,650,650,1
20231117,131500,88685308,647,647,647,647,0
20231117,131400,88685308,647,647,647,647,0
20231117,131300,88685308,647,647,647,647,0
20231117,131200,88685308,647,647,647,647,274
20231117,131100,88508030,647,647,647,647,0
20231117,131000,88508030,647,647,647,647,7
20231117,130900,88503501,646,646,646,646,1
20231117,130800,88502855,646,646,646,646,0
20231117,130700,88502855,646,646,646,646,0
20231117,130600,88502855,646,646,646,646,0
20231117,130500,88502855,646,646,646,646,150
20231117,130400,88405955,646,646,646,646,1190
20231117,130300,87637215,646,646,646,646,216
20231117,130200,87497679,650,650,650,650,2
20231117,130100,87496379,650,650,650,650,0
20231117,130000,87496379,650,649,650,649,30
20231117,125900,87476908,647,647,647,647,3357
20231117,125800,85304929,645,645,645,645,0
20231117,125700,85304929,645,645,645,645,0
20231117,125600,85304929,645,645,645,645,1
20231117,125500,85304284,645,645,645,645,0
20231117,125400,85304284,645,645,645,645,500
20231117,125300,84981784,645,645,645,645,0
20231117,125200,84981784,645,645,645,645,0
20231117,125100,84981784,645,645,645,645,1900
20231117,125000,83756284,645,645,645,645,0
20231117,124900,83756284,645,645,645,645,100
20231117,124800,83691784,645,645,645,645,1376
20231117,124700,82804264,644,644,644,644,178
20231117,124600,82689632,644,644,644,644,1822
20231117,124500,81516264,644,644,644,644,185
20231117,124400,81397124,644,644,644,644,1815
20231117,124300,80228264,645,645,645,645,0
20231117,124200,80228264,645,645,645,645,0
20231117,124100,80228264,645,645,645,645,0
20231117,124000,80228264,645,645,645,645,77
20231117,123900,80178599,645,645,645,645,0
20231117,123800,80178599,645,645,645,645,0
20231117,123700,80178599,645,645,645,645,0
20231117,123600,80178599,645,645,645,645,23
20231117,123500,80163764,645,645,645,645,0
20231117,123400,80163764,645,645,645,645,0
20231117,123300,80163764,645,645,645,645,0
20231117,123200,80163764,645,645,645,645,0
20231117,123100,80163764,645,645,645,645,1
20231117,123000,80163119,646,646,646,646,1
20231117,122900,80162473,646,646,646,646,0
20231117,122800,80162473,646,646,646,646,0
20231117,122700,80162473,646,646,646,646,0
20231117,122600,80162473,646,646,646,646,0
20231117,122500,80162473,646,646,646,646,0
20231117,122400,80162473,646,646,646,646,0
20231117,122300,80162473,646,646,646,646,0
20231117,122200,80162473,646,646,646,646,0
20231117,122100,80162473,646,646,646,646,0
20231117,122000,80162473,646,646,646,646,0
20231117,121900,80162473,646,646,646,646,0
20231117,121800,80162473,646,646,646,646,0
20231117,121700,80162473,646,646,646,646,0
20231117,121600,80162473,646,646,646,646,0
20231117,121500,80162473,646,646,646,646,0
20231117,121400,80162473,646,646,646,646,0
20231117,121300,80162473,646,646,646,646,40
20231117,121200,80136633,644,644,644,644,0
20231117,121100,80136633,644,644,644,644,0
20231117,121000,80136633,644,645,645,644,1143
20231117,120900,79400539,647,647,647,647,0
20231117,120800,79400539,647,647,647,647,4
20231117,120700,79397951,647,647,647,647,0
20231117,120600,79397951,647,647,647,647,0
20231117,120500,79397951,647,647,647,647,0
20231117,120400,79397951,647,647,647,647,154
20231117,120300,79298313,649,649,649,649,0
20231117,120200,79298313,649,649,649,649,0
20231117,120100,79298313,649,649,649,649,2
20231117,120000,79297015,650,650,650,650,0
20231117,115900,79297015,650,649,650,649,1000
20231117,115800,78647142,649,649,649,649,0
20231117,115700,78647142,649,649,649,649,0
20231117,115600,78647142,649,649,649,649,0
20231117,115500,78647142,649,649,649,649,0
20231117,115400,78647142,649,649,649,649,1578
20231117,115300,77623020,649,649,649,649,1506
20231117,115200,76645626,649,645,649,645,3000
20231117,115100,74709677,642,642,642,642,0
20231117,115000,74709677,642,642,642,642,0
20231117,114900,74709677,642,642,642,642,0
20231117,114800,74709677,642,643,643,642,1085
20231117,114700,74012107,642,642,642,642,0
20231117,114600,74012107,642,642,642,642,0
20231117,114500,74012107,642,642,642,642,0
20231117,114400,74012107,642,642,642,642,0
20231117,114300,74012107,642,642,642,642,0
20231117,114200,74012107,642,642,642,642,780
20231117,114100,73511347,642,643,643,642,7862
20231117,114000,68456636,644,644,644,644,0
20231117,113900,68456636,644,644,644,644,0
20231117,113800,68456636,644,644,644,644,103
20231117,113700,68390304,644,644,644,644,0
20231117,113600,68390304,644,644,644,644,0
20231117,113500,68390304,644,644,644,643,4051
20231117,113400,65781498,645,645,645,645,0
20231117,113300,65781498,645,645,645,645,611
20231117,113200,65387403,645,645,645,645,0
20231117,113100,65387403,645,645,645,645,0
20231117,113000,65387403,645,645,645,645,0
20231117,112900,65387403,645,645,645,645,1031
20231117,112800,64722408,645,645,645,645,500
20231117,112700,64399908,645,645,645,645,0
20231117,112600,64399908,645,645,645,645,0
20231117,112500,64399908,645,645,645,645,2001
20231117,112400,63109263,645,645,645,645,0
20231117,112300,63109263,645,645,645,645,0
20231117,112200,63109263,645,645,645,645,1266
20231117,112100,62292693,645,645,645,645,734
20231117,112000,61819263,646,646,646,646,3000
20231117,111900,59881263,644,644,644,644,0
20231117,111800,59881263,644,644,644,644,0
20231117,111700,59881263,644,644,644,644,0
20231117,111600,59881263,644,644,644,644,0
20231117,111500,59881263,644,644,644,644,0
20231117,111400,59881263,644,644,644,644,0
20231117,111300,59881263,644,644,644,644,0
20231117,111200,59881263,644,644,644,644,0
20231117,111100,59881263,644,645,645,644,1548
20231117,111000,58884350,646,646,646,646,0
20231117,110900,58884350,646,646,646,646,0
20231117,110800,58884350,646,646,646,646,0
20231117,110700,58884350,646,646,646,646,0
20231117,110600,58884350,646,646,646,646,0
20231117,110500,58884350,646,646,646,646,1
20231117,110400,58883704,646,646,646,646,1
20231117,110300,58883058,645,645,645,645,13
20231117,110200,58874673,644,644,644,644,0
20231117,110100,58874673,644,644,644,644,2222
20231117,110000,57443705,645,645,645,645,211
20231117,105900,57307610,645,644,645,644,1146
20231117,105800,56568586,643,643,643,643,1
20231117,105700,56567943,643,643,643,643,0
20231117,105600,56567943,643,643,643,643,1000
20231117,105500,55924943,643,646,646,643,14657
20231117,105400,46484929,647,647,647,647,0
20231117,105300,46484929,647,647,647,647,0
20231117,105200,46484929,647,647,647,647,0
20231117,105100,46484929,647,647,647,647,0
20231117,105000,46484929,647,647,647,647,0
20231117,104900,46484929,647,647,647,647,0
20231117,104800,46484929,647,647,647,647,0
20231117,104700,46484929,647,647,647,647,92
20231117,104600,46425405,647,647,647,647,0
20231117,104500,46425405,647,647,647,647,936
20231117,104400,45819813,647,647,647,647,21
20231117,104300,45806226,647,647,647,647,0
20231117,104200,45806226,647,647,647,647,1
20231117,104100,45805579,647,647,647,647,0
20231117,104000,45805579,647,647,647,647,0
20231117,103900,45805579,647,647,647,647,0
20231117,103800,45805579,647,647,647,647,200
20231117,103700,45676179,647,646,647,646,110
20231117,103600,45605109,648,648,648,648,100
20231117,103500,45540309,645,646,646,645,540
20231117,103400,45191763,646,646,646,646,0
20231117,103300,45191763,646,646,646,646,0
20231117,103200,45191763,646,645,646,645,2037
20231117,103100,43877798,645,647,647,645,1920
20231117,103000,42639336,645,645,645,645,0
20231117,102900,42639336,645,645,645,645,0
20231117,102800,42639336,645,645,645,645,0
20231117,102700,42639336,645,645,645,645,3212
20231117,102600,40567596,646,647,647,646,5304
20231117,102500,37140608,648,648,648,648,0
20231117,102400,37140608,648,648,648,647,2003
20231117,102300,35844664,648,648,648,648,0
20231117,102200,35844664,648,648,648,648,0
20231117,102100,35844664,648,648,648,648,0
20231117,102000,35844664,648,648,648,648,0
20231117,101900,35844664,648,648,648,648,0
20231117,101800,35844664,648,648,648,648,0
20231117,101700,35844664,648,648,648,648,1
20231117,101600,35844016,648,648,648,648,80
20231117,101500,35792176,647,648,648,647,8
20231117,101400,35786993,648,648,648,648,3
20231117,101300,35785049,647,647,647,647,0
20231117,101200,35785049,647,647,647,647,819
20231117,101100,35255156,648,648,648,648,2000
20231117,101000,33959156,648,647,648,647,46
20231117,100900,33929384,647,647,647,647,0
20231117,100800,33929384,647,648,648,647,2058
20231117,100700,32597820,651,651,651,651,144
20231117,100600,32504076,651,651,651,651,1
20231117,100500,32503425,648,649,649,645,9300
20231117,100400,26493697,649,649,649,649,1385
20231117,100300,25594832,646,654,654,646,9005
20231117,100200,19763212,650,650,650,650,1480
20231117,100100,18801212,650,650,650,650,0
20231117,100000,18801212,650,650,650,650,0
20231117,095900,18801212,650,653,653,650,5527
20231117,095800,15207906,660,660,660,660,0
20231117,095700,15207906,660,660,660,660,3
20231117,095600,15205926,660,652,661,652,307
20231117,095500,15005376,650,650,650,650,0
20231117,095400,15005376,650,651,651,650,5000
20231117,095300,11753318,652,652,652,652,2
20231117,095200,11752014,652,652,652,652,279
20231117,095100,11570106,652,652,652,652,0
20231117,095000,11570106,652,652,652,652,0
20231117,094900,11570106,652,652,652,652,0
20231117,094800,11570106,652,652,652,652,1
20231117,094700,11569454,652,652,652,652,0
20231117,094600,11569454,652,652,652,652,420
20231117,094500,11295614,653,654,654,653,1332
20231117,094400,10424488,654,654,654,654,0
20231117,094300,10424488,654,654,654,654,0
20231117,094200,10424488,654,654,654,654,1
20231117,094100,10423834,655,652,655,652,525
20231117,094000,10081159,652,655,655,652,301
20231117,093900,9884901,656,652,656,652,600
20231117,093800,9493697,652,652,652,652,2000
20231117,093700,8189697,652,655,655,652,4340
20231117,093600,5357923,657,657,657,657,50
20231117,093500,5325073,657,657,657,657,3
20231117,093400,5323102,657,657,657,657,1014
20231117,093300,4656904,657,657,657,657,5
20231117,093200,4653619,657,655,657,655,24
20231117,093100,4637853,653,653,653,653,0
20231117,093000,4637853,653,653,653,653,0
20231117,092900,4637853,653,653,653,653,100
20231117,092800,4572553,653,654,654,653,365
20231117,092700,4334168,654,654,654,654,24
20231117,092600,4318472,654,654,654,654,92
20231117,092500,4258304,654,654,654,654,0
20231117,092400,4258304,654,654,654,654,0
20231117,092300,4258304,654,654,654,654,0
20231117,092200,4258304,654,654,654,654,38
20231117,092100,4233452,654,656,656,654,98
20231117,092000,4169263,657,657,657,657,2
20231117,091900,4167949,656,657,657,656,6
20231117,091800,4164011,657,656,657,656,9
20231117,091700,4158102,655,655,655,655,0
20231117,091600,4158102,655,655,655,655,6
20231117,091500,4154172,654,653,654,653,444
20231117,091400,3863889,653,652,653,652,40
20231117,091300,3837801,652,653,653,652,82
20231117,091200,3784334,651,651,651,651,110
20231117,091100,3712724,654,654,654,654,0
20231117,091000,3712724,654,651,654,651,13
20231117,090900,3704246,651,655,655,651,2439
20231117,090800,2111619,656,656,656,656,100
20231117,090700,2046019,657,657,657,657,50
20231117,090600,2013169,657,657,657,657,0
20231117,090500,2013169,657,657,657,657,10
20231117,090400,2006599,654,654,654,654,0
20231117,090300,2006599,654,655,655,654,1073
20231117,090200,1304169,655,663,663,655,363
20231117,090100,1065154,663,663,663,663,140
20231117,090000,972334,664,661,664,661,963