KissMeData/071460/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,194200,1104098512,868,868,868,868,13525
20231116,194100,1104098512,868,868,868,868,0
20231116,194000,1104098512,868,868,868,868,0
20231116,193900,1104098512,868,868,868,868,0
20231116,193800,1104098512,868,868,868,868,0
20231116,193700,1104098512,868,868,868,868,0
20231116,193600,1104098512,868,868,868,868,0
20231116,193500,1104098512,868,868,868,868,0
20231116,193400,1104098512,868,868,868,868,0
20231116,193300,1104098512,868,868,868,868,0
20231116,193200,1104098512,868,868,868,868,0
20231116,193100,1104098512,868,868,868,868,0
20231116,193000,1104098512,868,868,868,868,0
20231116,192900,1104098512,868,868,868,868,0
20231116,192800,1104098512,868,868,868,868,0
20231116,192700,1104098512,868,868,868,868,0
20231116,192600,1104098512,868,868,868,868,0
20231116,192500,1104098512,868,868,868,868,0
20231116,192400,1104098512,868,868,868,868,0
20231116,192300,1104098512,868,868,868,868,0
20231116,192200,1104098512,868,868,868,868,0
20231116,192100,1104098512,868,868,868,868,0
20231116,192000,1104098512,868,868,868,868,0
20231116,191900,1104098512,868,868,868,868,0
20231116,191800,1104098512,868,868,868,868,0
20231116,191700,1104098512,868,868,868,868,0
20231116,191600,1104098512,868,868,868,868,0
20231116,191500,1104098512,868,868,868,868,0
20231116,191400,1104098512,868,868,868,868,0
20231116,191300,1104098512,868,868,868,868,0
20231116,191200,1104098512,868,868,868,868,13525
20231116,191100,1104098512,868,868,868,868,0
20231116,191000,1104098512,868,868,868,868,0
20231116,190900,1104098512,868,868,868,868,0
20231116,190800,1104098512,868,868,868,868,0
20231116,190700,1104098512,868,868,868,868,0
20231116,190600,1104098512,868,868,868,868,0
20231116,190500,1104098512,868,868,868,868,0
20231116,190400,1104098512,868,868,868,868,0
20231116,190300,1104098512,868,868,868,868,0
20231116,190200,1104098512,868,868,868,868,0
20231116,190100,1104098512,868,868,868,868,0
20231116,190000,1104098512,868,868,868,868,0
20231116,185900,1104098512,868,868,868,868,0
20231116,185800,1104098512,868,868,868,868,0
20231116,185700,1104098512,868,868,868,868,0
20231116,185600,1104098512,868,868,868,868,0
20231116,185500,1104098512,868,868,868,868,0
20231116,185400,1104098512,868,868,868,868,0
20231116,185300,1104098512,868,868,868,868,0
20231116,185200,1104098512,868,868,868,868,0
20231116,185100,1104098512,868,868,868,868,0
20231116,185000,1104098512,868,868,868,868,0
20231116,184900,1104098512,868,868,868,868,0
20231116,184800,1104098512,868,868,868,868,0
20231116,184700,1104098512,868,868,868,868,0
20231116,184600,1104098512,868,868,868,868,0
20231116,184500,1104098512,868,868,868,868,0
20231116,184400,1104098512,868,868,868,868,0
20231116,184300,1104098512,868,868,868,868,0
20231116,184200,1104098512,868,868,868,868,13525
20231116,184100,1104098512,868,868,868,868,0
20231116,184000,1104098512,868,868,868,868,0
20231116,183900,1104098512,868,868,868,868,0
20231116,183800,1104098512,868,868,868,868,0
20231116,183700,1104098512,868,868,868,868,0
20231116,183600,1104098512,868,868,868,868,0
20231116,183500,1104098512,868,868,868,868,0
20231116,183400,1104098512,868,868,868,868,0
20231116,183300,1104098512,868,868,868,868,0
20231116,183200,1104098512,868,868,868,868,0
20231116,183100,1104098512,868,868,868,868,0
20231116,183000,1104098512,868,868,868,868,0
20231116,182900,1104098512,868,868,868,868,0
20231116,182800,1104098512,868,868,868,868,0
20231116,182700,1104098512,868,868,868,868,0
20231116,182600,1104098512,868,868,868,868,0
20231116,182500,1104098512,868,868,868,868,0
20231116,182400,1104098512,868,868,868,868,0
20231116,182300,1104098512,868,868,868,868,0
20231116,182200,1104098512,868,868,868,868,0
20231116,182100,1104098512,868,868,868,868,0
20231116,182000,1104098512,868,868,868,868,0
20231116,181900,1104098512,868,868,868,868,0
20231116,181800,1104098512,868,868,868,868,0
20231116,181700,1104098512,868,868,868,868,0
20231116,181600,1104098512,868,868,868,868,0
20231116,181500,1104098512,868,868,868,868,0
20231116,181400,1104098512,868,868,868,868,0
20231116,181300,1104098512,868,868,868,868,0
20231116,181200,1104098512,868,868,868,868,13525
20231116,181100,1104098512,868,868,868,868,0
20231116,181000,1104098512,868,868,868,868,0
20231116,180900,1104098512,868,868,868,868,0
20231116,180800,1104098512,868,868,868,868,0
20231116,180700,1104098512,868,868,868,868,0
20231116,180600,1104098512,868,868,868,868,0
20231116,180500,1104098512,868,868,868,868,0
20231116,180400,1104098512,868,868,868,868,0
20231116,180300,1104098512,868,868,868,868,0
20231116,180200,1104098512,868,868,868,868,0
20231116,180100,1104098512,868,868,868,868,0
20231116,180000,1104098512,868,868,868,868,0
20231116,175900,1104098512,868,868,868,868,0
20231116,175800,1104098512,868,868,868,868,0
20231116,175700,1104098512,868,868,868,868,0
20231116,175600,1104098512,868,868,868,868,0
20231116,175500,1104098512,868,868,868,868,0
20231116,175400,1104098512,868,868,868,868,0
20231116,175300,1104098512,868,868,868,868,0
20231116,175200,1104098512,868,868,868,868,0
20231116,175100,1104098512,868,868,868,868,0
20231116,175000,1104098512,868,868,868,868,0
20231116,174900,1104098512,868,868,868,868,0
20231116,174800,1104098512,868,868,868,868,0
20231116,174700,1104098512,868,868,868,868,0
20231116,174600,1104098512,868,868,868,868,0
20231116,174500,1104098512,868,868,868,868,0
20231116,174400,1104098512,868,868,868,868,0
20231116,174300,1104098512,868,868,868,868,0
20231116,174200,1104098512,868,868,868,868,13525
20231116,174100,1104098512,868,868,868,868,0
20231116,174000,1104098512,868,868,868,868,0
20231116,173900,1104098512,868,868,868,868,0
20231116,173800,1104098512,868,868,868,868,0
20231116,173700,1104098512,868,868,868,868,0
20231116,173600,1104098512,868,868,868,868,0
20231116,173500,1104098512,868,868,868,868,0
20231116,173400,1104098512,868,868,868,868,0
20231116,173300,1104098512,868,868,868,868,0
20231116,173200,1104098512,868,868,868,868,0
20231116,173100,1104098512,868,868,868,868,0
20231116,173000,1104098512,868,868,868,868,0
20231116,172900,1104098512,868,868,868,868,0
20231116,172800,1104098512,868,868,868,868,0
20231116,172700,1104098512,868,868,868,868,0
20231116,172600,1104098512,868,868,868,868,0
20231116,172500,1104098512,868,868,868,868,0
20231116,172400,1104098512,868,868,868,868,0
20231116,172300,1104098512,868,868,868,868,0
20231116,172200,1104098512,868,868,868,868,0
20231116,172100,1104098512,868,868,868,868,0
20231116,172000,1104098512,868,868,868,868,0
20231116,171900,1104098512,868,868,868,868,0
20231116,171800,1104098512,868,868,868,868,0
20231116,171700,1104098512,868,868,868,868,0
20231116,171600,1104098512,868,868,868,868,0
20231116,171500,1104098512,868,868,868,868,0
20231116,171400,1104098512,868,868,868,868,0
20231116,171300,1104098512,868,868,868,868,0
20231116,171200,1104098512,868,868,868,868,13525
20231116,171100,1104098512,868,868,868,868,0
20231116,171000,1104098512,868,868,868,868,0
20231116,170900,1104098512,868,868,868,868,0
20231116,170800,1104098512,868,868,868,868,0
20231116,170700,1104098512,868,868,868,868,0
20231116,170600,1104098512,868,868,868,868,0
20231116,170500,1104098512,868,868,868,868,0
20231116,170400,1104098512,868,868,868,868,0
20231116,170300,1104098512,868,868,868,868,0
20231116,170200,1104098512,868,868,868,868,0
20231116,170100,1104098512,868,868,868,868,0
20231116,170000,1104098512,868,868,868,868,0
20231116,165900,1104098512,868,868,868,868,0
20231116,165800,1104098512,868,868,868,868,0
20231116,165700,1104098512,868,868,868,868,0
20231116,165600,1104098512,868,868,868,868,0
20231116,165500,1104098512,868,868,868,868,0
20231116,165400,1104098512,868,868,868,868,0
20231116,165300,1104098512,868,868,868,868,0
20231116,165200,1104098512,868,868,868,868,0
20231116,165100,1104098512,868,868,868,868,0
20231116,165000,1104098512,868,868,868,868,0
20231116,164900,1104098512,868,868,868,868,0
20231116,164800,1104098512,868,868,868,868,0
20231116,164700,1104098512,868,868,868,868,0
20231116,164600,1104098512,868,868,868,868,0
20231116,164500,1104098512,868,868,868,868,0
20231116,164400,1104098512,868,868,868,868,0
20231116,164300,1104098512,868,868,868,868,0
20231116,164200,1104098512,868,868,868,868,13525
20231116,164100,1104098512,868,868,868,868,0
20231116,164000,1104098512,868,868,868,868,0
20231116,163900,1104098512,868,868,868,868,0
20231116,163800,1104098512,868,868,868,868,0
20231116,163700,1104098512,868,868,868,868,0
20231116,163600,1104098512,868,868,868,868,0
20231116,163500,1104098512,868,868,868,868,0
20231116,163400,1104098512,868,868,868,868,0
20231116,163300,1104098512,868,868,868,868,0
20231116,163200,1104098512,868,868,868,868,0
20231116,163100,1104098512,868,868,868,868,0
20231116,163000,1104098512,868,868,868,868,13525
20231116,162900,1092358812,868,868,868,868,0
20231116,162800,1092358812,868,868,868,868,0
20231116,162700,1092358812,868,868,868,868,0
20231116,162600,1092358812,868,868,868,868,0
20231116,162500,1092358812,868,868,868,868,0
20231116,162400,1092358812,868,868,868,868,0
20231116,162300,1092358812,868,868,868,868,0
20231116,162200,1092358812,868,868,868,868,0
20231116,162100,1092358812,868,868,868,868,0
20231116,162000,1092358812,868,868,868,868,0
20231116,161900,1092358812,868,872,873,868,11264
20231116,161800,1082556876,870,870,872,870,3339
20231116,161700,1079649825,870,870,870,870,224
20231116,161600,1079454945,870,869,870,869,3846
20231116,161500,1076109740,870,868,870,867,4772
20231116,161400,1071965505,867,867,867,867,18
20231116,161300,1071949899,868,868,868,868,1222
20231116,161200,1070889203,868,868,868,867,2450
20231116,161100,1068762606,867,868,868,867,150
20231116,161000,1068632407,869,869,869,869,2362
20231116,160900,1066579829,869,868,869,868,611
20231116,160800,1066049477,868,869,869,868,114
20231116,160700,1065950412,869,867,869,867,161
20231116,160600,1065810823,867,869,869,867,2061
20231116,160500,1064023816,867,867,867,867,1872
20231116,160400,1062400792,869,867,869,867,11
20231116,160300,1062391235,867,868,868,867,1276
20231116,160200,1061284543,869,868,869,868,2224
20231116,160100,1059354096,868,868,868,868,1
20231116,160000,1059353228,868,869,869,868,2388
20231116,155900,1057280443,868,869,869,868,506
20231116,155800,1056840735,869,870,870,869,2200
20231116,155700,1054926935,869,870,870,869,3
20231116,155600,1054924326,869,869,869,869,739
20231116,155500,1054282135,869,870,870,869,1454
20231116,155400,1053017498,870,870,870,870,1200
20231116,155300,1051973498,869,871,871,869,5707
20231116,155200,1047010532,870,871,871,870,3534
20231116,155100,1043935538,871,871,871,871,1829
20231116,155000,1042342479,871,871,871,871,295
20231116,154900,1042085534,871,871,871,871,1183
20231116,154800,1041055141,871,871,871,871,500
20231116,154700,1040619641,871,871,871,871,700
20231116,154600,1040009941,871,871,871,871,600
20231116,154500,1039487341,872,872,872,872,34
20231116,154400,1039457693,871,871,871,871,500
20231116,154300,1039022193,872,872,872,872,30
20231116,154200,1038996033,872,871,872,871,1026
20231116,154100,1038102376,871,871,871,871,530
20231116,154000,1037640746,871,871,871,871,820
20231116,153900,1036926526,871,871,871,871,60
20231116,153800,1036874266,871,871,871,871,0
20231116,153700,1036874266,871,871,871,871,10
20231116,153600,1036865556,871,871,871,870,897
20231116,153500,1036084513,871,871,871,871,1
20231116,153400,1036083642,871,871,871,871,50
20231116,153300,1036040092,871,871,871,871,0
20231116,153200,1036040092,871,871,871,871,1
20231116,153100,1036039221,871,871,871,871,584
20231116,153000,1035530557,871,871,871,871,0
20231116,152900,1035530557,871,871,871,871,500
20231116,152800,1035095057,872,872,872,872,100
20231116,152700,1035007857,872,870,872,870,334
20231116,152600,1034716949,871,871,872,871,536
20231116,152500,1034250083,871,871,871,871,1269
20231116,152400,1033144784,872,871,872,871,747
20231116,152300,1032493418,872,870,872,870,1932
20231116,152200,1030809314,872,870,872,870,4721
20231116,152100,1026700522,870,870,870,870,1
20231116,152000,1026699652,869,869,869,869,1830
20231116,151900,1025109382,869,869,869,868,4000
20231116,151800,1021635382,868,868,868,868,2068
20231116,151700,1019840358,868,868,868,868,464
20231116,151600,1019437606,869,869,869,868,2952
20231116,151500,1016873604,869,869,869,869,207
20231116,151400,1016693721,869,870,870,868,1359
20231116,151300,1015511396,870,867,870,867,6867
20231116,151200,1009544125,867,867,867,867,131
20231116,151100,1009430548,867,867,867,867,1050
20231116,151000,1008520198,867,865,867,865,3234
20231116,150900,1005721592,865,865,865,864,2184
20231116,150800,1003832497,865,865,865,865,743
20231116,150700,1003189802,865,866,866,865,5763
20231116,150600,998204675,866,866,866,866,131
20231116,150500,998091229,866,866,866,866,186
20231116,150400,997930153,866,865,866,865,3923
20231116,150300,994533264,865,865,865,865,49
20231116,150200,994490879,865,865,866,865,31
20231116,150100,994464044,866,864,866,864,2160
20231116,150000,992597802,864,866,866,863,2548
20231116,145900,990397942,866,866,866,866,38
20231116,145800,990365034,866,865,866,864,695
20231116,145700,989764427,864,866,866,864,1380
20231116,145600,988570949,865,865,865,865,20
20231116,145500,988553649,865,866,866,865,1952
20231116,145400,986864582,865,865,865,865,947
20231116,145300,986045427,865,865,865,865,2438
20231116,145200,983936557,865,866,866,865,392
20231116,145100,983597468,867,867,867,867,36
20231116,145000,983566256,867,867,867,867,211
20231116,144900,983383319,863,863,863,863,1500
20231116,144800,982088819,863,865,865,863,3146
20231116,144700,979370321,862,867,867,862,17672
20231116,144600,964094711,867,868,868,867,2892
20231116,144500,961586176,868,869,869,868,187
20231116,144400,961423828,869,869,869,869,28
20231116,144300,961399496,869,869,869,869,0
20231116,144200,961399496,869,869,869,869,1
20231116,144100,961398627,868,868,868,868,10
20231116,144000,961389947,869,869,869,869,950
20231116,143900,960564397,868,867,868,867,401
20231116,143800,960216530,866,866,866,866,100
20231116,143700,960129930,866,866,866,866,6177
20231116,143600,954780648,866,864,866,864,16219
20231116,143500,940738804,866,866,866,866,100
20231116,143400,940652204,866,866,866,866,0
20231116,143300,940652204,866,866,866,866,1
20231116,143200,940651338,866,865,866,865,1500
20231116,143100,939352838,863,863,866,863,291
20231116,143000,939101702,863,864,864,863,19182
20231116,142900,922536901,865,865,865,864,138
20231116,142800,922417532,864,864,865,864,44
20231116,142700,922379515,864,864,865,864,92
20231116,142600,922299994,864,865,865,864,330
20231116,142500,922014545,865,865,865,864,440
20231116,142400,921634045,865,865,865,864,485
20231116,142300,921214521,864,864,864,864,191
20231116,142200,921049497,865,865,865,864,2838
20231116,142100,918594721,865,865,865,865,2370
20231116,142000,916544671,866,865,866,865,587
20231116,141900,916036713,865,865,865,865,968
20231116,141800,915199393,866,865,866,864,9486
20231116,141700,906990527,865,866,866,865,561
20231116,141600,906505062,866,866,867,865,12394
20231116,141500,895781075,866,866,866,866,1520
20231116,141400,894464755,867,867,867,865,4814
20231116,141300,890295336,866,866,866,866,1000
20231116,141200,889429336,866,867,868,866,5145
20231116,141100,884972582,868,868,868,868,400
20231116,141000,884625382,867,867,867,867,1033
20231116,140900,883729771,867,868,868,867,56
20231116,140800,883681164,869,868,869,867,6045
20231116,140700,878438180,868,868,868,868,175
20231116,140600,878286280,867,867,867,867,10
20231116,140500,878277610,867,868,868,867,4033
20231116,140400,874778133,869,868,869,868,152
20231116,140300,874646078,868,868,868,868,85
20231116,140200,874572298,868,869,869,868,796
20231116,140100,873880592,869,869,869,868,1538
20231116,140000,872544071,869,869,869,869,90
20231116,135900,872465861,868,869,869,868,1286
20231116,135800,871348588,870,868,870,868,913
20231116,135700,870555484,868,868,869,868,422
20231116,135600,870188788,869,868,869,868,184
20231116,135500,870028976,868,870,870,868,6
20231116,135400,870023758,868,870,870,868,2035
20231116,135300,868257376,868,869,870,868,21
20231116,135200,868239123,868,870,870,867,6
20231116,135100,868233911,867,871,872,867,602
20231116,135000,867709477,872,873,874,872,1547
20231116,134900,866358004,874,870,874,870,7400
20231116,134800,859906663,872,867,872,865,5725
20231116,134700,854930754,867,866,867,866,2036
20231116,134600,853165740,866,867,867,866,1710
20231116,134500,851683880,865,865,865,865,1762
20231116,134400,850159750,865,865,867,865,2187
20231116,134300,848267975,866,866,866,866,26
20231116,134200,848245459,866,866,866,865,209
20231116,134100,848064633,866,868,868,866,1263
20231116,134000,846970694,868,868,868,868,162
20231116,133900,846830078,868,868,868,868,2808
20231116,133800,844392734,869,869,869,869,10
20231116,133700,844384044,869,869,869,869,477
20231116,133600,843969531,868,868,868,868,100
20231116,133500,843882731,867,866,867,866,960
20231116,133400,843050877,866,867,867,866,206
20231116,133300,842872475,866,867,867,865,3767
20231116,133200,839611142,867,867,867,867,356
20231116,133100,839302490,868,869,869,868,1293
20231116,133000,838180073,869,870,870,869,87
20231116,132900,838104384,870,870,870,869,81
20231116,132800,838033924,871,869,871,869,57
20231116,132700,837984332,867,867,867,867,0
20231116,132600,837984332,867,867,867,867,1061
20231116,132500,837064445,867,868,868,867,1097
20231116,132400,836112501,868,868,868,868,0
20231116,132300,836112501,868,869,869,868,2464
20231116,132200,833971698,870,871,871,870,101
20231116,132100,833883728,870,872,872,870,2074
20231116,132000,832077516,871,870,873,870,33484
20231116,131900,802851817,867,869,870,867,3430
20231116,131800,799868650,868,868,868,868,634
20231116,131700,799318338,868,868,868,868,919
20231116,131600,798520646,868,868,868,868,1357
20231116,131500,797342770,869,869,869,868,1704
20231116,131400,795862696,870,870,870,870,853
20231116,131300,795120586,870,869,870,869,600
20231116,131200,794599156,869,869,869,869,275
20231116,131100,794360181,869,868,869,868,216
20231116,131000,794172590,867,869,869,867,1072
20231116,130900,793241923,868,868,869,868,790
20231116,130800,792556194,868,867,868,866,1148
20231116,130700,791561130,866,866,867,865,7974
20231116,130600,784655226,865,866,866,865,709
20231116,130500,784041235,865,866,866,865,218
20231116,130400,783852549,866,866,866,865,74
20231116,130300,783788474,865,865,866,865,1078
20231116,130200,782855933,866,864,866,864,522
20231116,130100,782404413,864,865,866,864,250
20231116,130000,782188169,864,864,864,864,1
20231116,125900,782187305,862,863,863,862,3401
20231116,125800,779255617,863,867,867,863,72
20231116,125700,779193253,862,865,867,862,2058
20231116,125600,777418382,866,867,867,866,16
20231116,125500,777404511,867,868,869,867,75
20231116,125400,777339419,862,869,869,862,10272
20231116,125300,768464658,869,868,869,868,12
20231116,125200,768454240,867,865,867,865,3934
20231116,125100,765047945,866,866,866,866,20
20231116,125000,765030625,866,866,866,865,5368
20231116,124900,760384236,866,866,866,866,328
20231116,124800,760100188,865,866,866,865,109
20231116,124700,760005799,866,865,867,863,1375
20231116,124600,758818406,863,865,866,863,9021
20231116,124500,751022973,865,866,866,864,1202
20231116,124400,749984250,865,869,869,865,3922
20231116,124300,746585861,869,868,869,868,6310
20231116,124200,741107863,868,868,868,868,1108
20231116,124100,740146119,867,868,868,864,9317
20231116,124000,732082617,868,868,868,868,4659
20231116,123900,728038605,868,868,868,868,999
20231116,123800,727171473,870,874,874,869,1500
20231116,123700,725866516,875,871,875,871,101
20231116,123600,725778341,870,868,870,868,1789
20231116,123500,724223981,864,875,875,864,10840
20231116,123400,714819346,875,870,875,865,22296
20231116,123300,695461203,870,875,875,869,73214
20231116,123200,631705539,875,875,875,875,4012
20231116,123100,628195039,876,876,876,875,269
20231116,123000,627959419,876,876,876,876,373
20231116,122900,627632671,876,876,876,876,50
20231116,122800,627588871,875,876,876,875,1071
20231116,122700,626650676,876,876,876,876,401
20231116,122600,626299400,876,876,876,875,17
20231116,122500,626284521,874,876,876,873,3143
20231116,122400,623537346,876,876,876,874,15991
20231116,122300,609551844,876,876,877,876,7825
20231116,122200,602695946,877,878,878,877,1820
20231116,122100,601099793,878,879,879,878,2436
20231116,122000,598960864,878,879,880,878,1568
20231116,121900,597582591,880,879,880,879,1986
20231116,121800,595836833,879,878,879,878,566
20231116,121700,595339320,879,879,879,879,1493
20231116,121600,594026973,878,878,878,878,201
20231116,121500,593850495,879,878,879,878,660
20231116,121400,593270433,879,877,879,877,2313
20231116,121300,591241470,877,876,877,876,226
20231116,121200,591043294,876,877,877,876,366
20231116,121100,590722478,877,876,877,876,3503
20231116,121000,587653849,877,877,877,877,1
20231116,120900,587652972,876,875,876,875,3443
20231116,120800,584636907,876,876,876,876,1560
20231116,120700,583270347,877,877,877,876,1319
20231116,120600,582114622,878,878,878,878,100
20231116,120500,582026822,877,876,877,876,887
20231116,120400,581249790,878,878,878,878,433
20231116,120300,580869616,878,878,878,875,174
20231116,120200,580717300,875,877,878,875,580
20231116,120100,580208645,878,878,879,878,728
20231116,120000,579569460,879,876,879,875,263
20231116,115900,579338591,875,878,878,875,8
20231116,115800,579331576,875,878,878,873,57
20231116,115700,579281691,873,872,879,872,11
20231116,115600,579272071,875,878,878,872,1522
20231116,115500,577940861,877,874,877,871,10767
20231116,115400,568549773,875,879,880,875,22407
20231116,115300,548898355,879,879,880,879,963
20231116,115200,548051876,879,880,880,879,1532
20231116,115100,546704769,879,879,880,879,47
20231116,115000,546663414,878,880,880,878,2483
20231116,114900,544483326,879,880,881,879,5036
20231116,114800,540051493,881,880,881,880,239
20231116,114700,539841040,880,881,881,880,105
20231116,114600,539748538,881,881,881,881,50
20231116,114500,539704488,881,879,881,879,84
20231116,114400,539630650,881,878,881,878,539
20231116,114300,539156211,877,878,878,877,7407
20231116,114200,532660251,878,880,881,878,8765
20231116,114100,524958867,880,878,880,878,2145
20231116,114000,523075229,878,878,878,877,1261
20231116,113900,521968072,878,878,878,877,1426
20231116,113800,520717447,877,878,878,877,400
20231116,113700,520366382,879,879,879,879,6
20231116,113600,520361108,877,877,877,877,220
20231116,113500,520168168,877,877,877,877,0
20231116,113400,520168168,877,878,880,875,1943
20231116,113300,518465233,881,881,881,881,10
20231116,113200,518456423,881,881,881,871,15753
20231116,113100,504713477,881,880,881,880,2
20231116,113000,504711716,881,881,881,881,0
20231116,112900,504711716,881,879,881,879,1029
20231116,112800,503807205,878,878,878,878,2564
20231116,112700,501556013,878,878,878,878,916
20231116,112600,500751765,878,879,879,878,1422
20231116,112500,499502249,879,878,879,878,2788
20231116,112400,497054335,878,880,881,878,1852
20231116,112300,495427164,880,880,880,880,1
20231116,112200,495426284,880,877,880,877,1676
20231116,112100,493953767,878,879,879,878,3958
20231116,112000,490478641,879,879,880,879,558
20231116,111900,489988147,879,879,879,879,2307
20231116,111800,487960294,880,878,880,878,659
20231116,111700,487380985,877,876,877,876,1387
20231116,111600,486164592,877,876,877,876,185
20231116,111500,486002530,875,875,876,875,1817
20231116,111400,484412653,873,873,873,873,0
20231116,111300,484412653,873,873,876,872,3129
20231116,111200,481678198,871,874,874,871,8549
20231116,111100,474228600,872,874,874,872,2736
20231116,111000,471842716,872,877,877,872,1550
20231116,110900,470489524,877,874,877,873,501
20231116,110800,470052144,872,875,875,872,6651
20231116,110700,464252100,875,875,875,875,6880
20231116,110600,458232100,877,877,877,877,1000
20231116,110500,457355100,872,875,875,872,1001
20231116,110400,456481538,872,877,881,872,4570
20231116,110300,452483189,876,881,883,876,24131
20231116,110200,431200685,881,876,881,875,7013
20231116,110100,425029416,875,873,875,871,6099
20231116,110000,419706783,874,876,876,873,2674
20231116,105900,417370905,876,881,881,874,32770
20231116,105800,388666434,881,877,881,876,2001
20231116,105700,386913545,876,877,877,876,3849
20231116,105600,383540501,876,876,876,874,6177
20231116,105500,378132764,876,875,877,875,2859
20231116,105400,375629640,876,882,884,876,5374
20231116,105300,370908530,878,873,878,872,9039
20231116,105200,363006051,874,878,878,872,15064
20231116,105100,349827272,878,880,884,877,21658
20231116,105000,330804111,880,883,884,880,20079
20231116,104900,313117826,881,888,888,881,17041
20231116,104800,298072926,888,888,888,888,891
20231116,104700,297281718,888,887,888,886,392
20231116,104600,296934074,888,889,889,888,14923
20231116,104500,283677954,889,889,889,889,1000
20231116,104400,282788954,888,886,888,881,6450
20231116,104300,277071676,888,888,888,888,101
20231116,104200,276981988,887,884,887,882,8628
20231116,104100,269352030,884,881,884,881,8360
20231116,104000,261977473,881,881,882,881,15515
20231116,103900,248303367,881,884,884,881,7592
20231116,103800,241605662,884,885,885,884,3299
20231116,103700,238688160,885,885,885,885,2555
20231116,103600,236426985,886,885,886,885,2218
20231116,103500,234464008,886,888,889,886,7139
20231116,103400,228132800,888,890,890,888,2366
20231116,103300,226030004,890,886,890,884,5637
20231116,103200,221019089,884,891,891,882,36635
20231116,103100,188497609,892,892,892,891,983
20231116,103000,187621114,892,891,892,891,558
20231116,102900,187123887,891,892,892,891,656
20231116,102800,186539305,892,892,892,891,3252
20231116,102700,183639201,892,892,892,892,5170
20231116,102600,179027561,892,892,894,892,7195
20231116,102500,172606632,892,891,892,891,4841
20231116,102400,168291539,891,893,894,891,12481
20231116,102300,157164506,894,893,895,893,11682
20231116,102200,146729033,894,895,896,894,1980
20231116,102100,144955889,893,894,894,893,2737
20231116,102000,142510089,894,897,897,893,4375
20231116,101900,138596856,895,898,898,890,31359
20231116,101800,110552002,899,900,900,899,6330
20231116,101700,104857305,902,903,903,900,6650
20231116,101600,98866081,903,903,903,903,633
20231116,101500,98294482,903,901,903,900,5786
20231116,101400,93081462,901,905,905,901,699
20231116,101300,92450482,905,899,906,899,2394
20231116,101200,90295595,899,902,902,899,1439
20231116,101100,89000861,902,906,906,902,5682
20231116,101000,83872597,904,900,904,899,9462
20231116,100900,75356517,900,903,903,900,1293
20231116,100800,74192219,902,900,902,898,6307
20231116,100700,68526706,899,905,906,899,19138
20231116,100600,51261938,904,903,904,903,4026
20231116,100500,47623143,903,902,908,902,11783
20231116,100400,36985075,903,908,908,902,3658
20231116,100300,33681199,903,902,908,902,1850
20231116,100200,32008644,900,911,911,900,24680
20231116,100100,9657552,911,912,912,911,4068
20231116,100000,5949396,912,912,915,912,6507