KissMeData/031820/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191100,260891479,680,680,680,680,1151
20231107,191000,260891479,680,680,680,680,0
20231107,190900,260891479,680,680,680,680,0
20231107,190800,260891479,680,680,680,680,0
20231107,190700,260891479,680,680,680,680,0
20231107,190600,260891479,680,680,680,680,0
20231107,190500,260891479,680,680,680,680,0
20231107,190400,260891479,680,680,680,680,0
20231107,190300,260891479,680,680,680,680,0
20231107,190200,260891479,680,680,680,680,0
20231107,190100,260891479,680,680,680,680,0
20231107,190000,260891479,680,680,680,680,0
20231107,185900,260891479,680,680,680,680,0
20231107,185800,260891479,680,680,680,680,0
20231107,185700,260891479,680,680,680,680,0
20231107,185600,260891479,680,680,680,680,0
20231107,185500,260891479,680,680,680,680,0
20231107,185400,260891479,680,680,680,680,0
20231107,185300,260891479,680,680,680,680,0
20231107,185200,260891479,680,680,680,680,0
20231107,185100,260891479,680,680,680,680,0
20231107,185000,260891479,680,680,680,680,0
20231107,184900,260891479,680,680,680,680,0
20231107,184800,260891479,680,680,680,680,0
20231107,184700,260891479,680,680,680,680,0
20231107,184600,260891479,680,680,680,680,0
20231107,184500,260891479,680,680,680,680,0
20231107,184400,260891479,680,680,680,680,0
20231107,184300,260891479,680,680,680,680,0
20231107,184200,260891479,680,680,680,680,0
20231107,184100,260891479,680,680,680,680,1151
20231107,184000,260891479,680,680,680,680,0
20231107,183900,260891479,680,680,680,680,0
20231107,183800,260891479,680,680,680,680,0
20231107,183700,260891479,680,680,680,680,0
20231107,183600,260891479,680,680,680,680,0
20231107,183500,260891479,680,680,680,680,0
20231107,183400,260891479,680,680,680,680,0
20231107,183300,260891479,680,680,680,680,0
20231107,183200,260891479,680,680,680,680,0
20231107,183100,260891479,680,680,680,680,0
20231107,183000,260891479,680,680,680,680,0
20231107,182900,260891479,680,680,680,680,0
20231107,182800,260891479,680,680,680,680,0
20231107,182700,260891479,680,680,680,680,0
20231107,182600,260891479,680,680,680,680,0
20231107,182500,260891479,680,680,680,680,0
20231107,182400,260891479,680,680,680,680,0
20231107,182300,260891479,680,680,680,680,0
20231107,182200,260891479,680,680,680,680,0
20231107,182100,260891479,680,680,680,680,0
20231107,182000,260891479,680,680,680,680,0
20231107,181900,260891479,680,680,680,680,0
20231107,181800,260891479,680,680,680,680,0
20231107,181700,260891479,680,680,680,680,0
20231107,181600,260891479,680,680,680,680,0
20231107,181500,260891479,680,680,680,680,0
20231107,181400,260891479,680,680,680,680,0
20231107,181300,260891479,680,680,680,680,0
20231107,181200,260891479,680,680,680,680,0
20231107,181100,260891479,680,680,680,680,1151
20231107,181000,260891479,680,680,680,680,0
20231107,180900,260891479,680,680,680,680,0
20231107,180800,260891479,680,680,680,680,0
20231107,180700,260891479,680,680,680,680,0
20231107,180600,260891479,680,680,680,680,0
20231107,180500,260891479,680,680,680,680,0
20231107,180400,260891479,680,680,680,680,0
20231107,180300,260891479,680,680,680,680,0
20231107,180200,260891479,680,680,680,680,0
20231107,180100,260891479,680,680,680,680,0
20231107,180000,260891479,680,680,680,680,0
20231107,175900,260891479,680,680,680,680,0
20231107,175800,260891479,680,680,680,680,0
20231107,175700,260891479,680,680,680,680,0
20231107,175600,260891479,680,680,680,680,0
20231107,175500,260891479,680,680,680,680,0
20231107,175400,260891479,680,680,680,680,0
20231107,175300,260891479,680,680,680,680,0
20231107,175200,260891479,680,680,680,680,0
20231107,175100,260891479,680,680,680,680,0
20231107,175000,260891479,680,680,680,680,0
20231107,174900,260891479,680,680,680,680,0
20231107,174800,260891479,680,680,680,680,0
20231107,174700,260891479,680,680,680,680,0
20231107,174600,260891479,680,680,680,680,0
20231107,174500,260891479,680,680,680,680,0
20231107,174400,260891479,680,680,680,680,0
20231107,174300,260891479,680,680,680,680,0
20231107,174200,260891479,680,680,680,680,0
20231107,174100,260891479,680,680,680,680,1151
20231107,174000,260891479,680,680,680,680,0
20231107,173900,260891479,680,680,680,680,0
20231107,173800,260891479,680,680,680,680,0
20231107,173700,260891479,680,680,680,680,0
20231107,173600,260891479,680,680,680,680,0
20231107,173500,260891479,680,680,680,680,0
20231107,173400,260891479,680,680,680,680,0
20231107,173300,260891479,680,680,680,680,0
20231107,173200,260891479,680,680,680,680,0
20231107,173100,260891479,680,680,680,680,0
20231107,173000,260891479,680,680,680,680,0
20231107,172900,260891479,680,680,680,680,0
20231107,172800,260891479,680,680,680,680,0
20231107,172700,260891479,680,680,680,680,0
20231107,172600,260891479,680,680,680,680,0
20231107,172500,260891479,680,680,680,680,0
20231107,172400,260891479,680,680,680,680,0
20231107,172300,260891479,680,680,680,680,0
20231107,172200,260891479,680,680,680,680,0
20231107,172100,260891479,680,680,680,680,0
20231107,172000,260891479,680,680,680,680,0
20231107,171900,260891479,680,680,680,680,0
20231107,171800,260891479,680,680,680,680,0
20231107,171700,260891479,680,680,680,680,0
20231107,171600,260891479,680,680,680,680,0
20231107,171500,260891479,680,680,680,680,0
20231107,171400,260891479,680,680,680,680,0
20231107,171300,260891479,680,680,680,680,0
20231107,171200,260891479,680,680,680,680,0
20231107,171100,260891479,680,680,680,680,1151
20231107,171000,260891479,680,680,680,680,0
20231107,170900,260891479,680,680,680,680,0
20231107,170800,260891479,680,680,680,680,0
20231107,170700,260891479,680,680,680,680,0
20231107,170600,260891479,680,680,680,680,0
20231107,170500,260891479,680,680,680,680,0
20231107,170400,260891479,680,680,680,680,0
20231107,170300,260891479,680,680,680,680,0
20231107,170200,260891479,680,680,680,680,0
20231107,170100,260891479,680,680,680,680,0
20231107,170000,260891479,680,680,680,680,0
20231107,165900,260891479,680,680,680,680,0
20231107,165800,260891479,680,680,680,680,0
20231107,165700,260891479,680,680,680,680,0
20231107,165600,260891479,680,680,680,680,0
20231107,165500,260891479,680,680,680,680,0
20231107,165400,260891479,680,680,680,680,0
20231107,165300,260891479,680,680,680,680,0
20231107,165200,260891479,680,680,680,680,0
20231107,165100,260891479,680,680,680,680,0
20231107,165000,260891479,680,680,680,680,0
20231107,164900,260891479,680,680,680,680,0
20231107,164800,260891479,680,680,680,680,0
20231107,164700,260891479,680,680,680,680,0
20231107,164600,260891479,680,680,680,680,0
20231107,164500,260891479,680,680,680,680,0
20231107,164400,260891479,680,680,680,680,0
20231107,164300,260891479,680,680,680,680,0
20231107,164200,260891479,680,680,680,680,0
20231107,164100,260891479,680,680,680,680,1151
20231107,164000,260891479,680,680,680,680,0
20231107,163900,260891479,680,680,680,680,0
20231107,163800,260891479,680,680,680,680,0
20231107,163700,260891479,680,680,680,680,0
20231107,163600,260891479,680,680,680,680,0
20231107,163500,260891479,680,680,680,680,0
20231107,163400,260891479,680,680,680,680,0
20231107,163300,260891479,680,680,680,680,0
20231107,163200,260891479,680,680,680,680,0
20231107,163100,260891479,680,680,680,680,0
20231107,163000,260891479,680,680,680,680,0
20231107,162900,260891479,680,680,680,680,0
20231107,162800,260891479,680,680,680,680,0
20231107,162700,260891479,680,680,680,680,0
20231107,162600,260891479,680,680,680,680,0
20231107,162500,260891479,680,680,680,680,0
20231107,162400,260891479,680,680,680,680,0
20231107,162300,260891479,680,680,680,680,0
20231107,162200,260891479,680,680,680,680,0
20231107,162100,260891479,680,680,680,680,0
20231107,162000,260891479,680,680,680,680,0
20231107,161900,260891479,680,680,680,680,0
20231107,161800,260891479,680,680,680,680,0
20231107,161700,260891479,680,680,680,680,0
20231107,161600,260891479,680,680,680,680,0
20231107,161500,260891479,680,680,680,680,0
20231107,161400,260891479,680,680,680,680,0
20231107,161300,260891479,680,680,680,680,0
20231107,161200,260891479,680,680,680,680,0
20231107,161100,260891479,680,680,680,680,1151
20231107,161000,260891479,680,680,680,680,0
20231107,160900,260891479,680,680,680,680,0
20231107,160800,260891479,680,680,680,680,0
20231107,160700,260891479,680,680,680,680,0
20231107,160600,260891479,680,680,680,680,0
20231107,160500,260891479,680,680,680,680,0
20231107,160400,260891479,680,680,680,680,0
20231107,160300,260891479,680,680,680,680,0
20231107,160200,260891479,680,680,680,680,0
20231107,160100,260891479,680,680,680,680,0
20231107,160000,260891479,680,680,680,680,0
20231107,155900,260891479,680,680,680,680,0
20231107,155800,260891479,680,680,680,680,0
20231107,155700,260891479,680,680,680,680,0
20231107,155600,260891479,680,680,680,680,0
20231107,155500,260891479,680,680,680,680,0
20231107,155400,260891479,680,680,680,680,0
20231107,155300,260891479,680,680,680,680,0
20231107,155200,260891479,680,680,680,680,0
20231107,155100,260891479,680,680,680,680,0
20231107,155000,260891479,680,680,680,680,0
20231107,154900,260891479,680,680,680,680,0
20231107,154800,260891479,680,680,680,680,0
20231107,154700,260891479,680,680,680,680,0
20231107,154600,260891479,680,680,680,680,0
20231107,154500,260891479,680,680,680,680,0
20231107,154400,260891479,680,680,680,680,0
20231107,154300,260891479,680,680,680,680,0
20231107,154200,260891479,680,680,680,680,0
20231107,154100,260891479,680,680,680,680,1151
20231107,154000,260891479,680,680,680,680,0
20231107,153900,260891479,680,680,680,680,0
20231107,153800,260891479,680,680,680,680,0
20231107,153700,260891479,680,680,680,680,0
20231107,153600,260891479,680,680,680,680,0
20231107,153500,260891479,680,680,680,680,0
20231107,153400,260891479,680,680,680,680,0
20231107,153300,260891479,680,680,680,680,0
20231107,153200,260891479,680,680,680,680,0
20231107,153100,260891479,680,680,680,680,0
20231107,153000,260891479,680,680,680,680,1151
20231107,152900,260108799,677,677,677,677,0
20231107,152800,260108799,677,677,677,677,0
20231107,152700,260108799,677,677,677,677,0
20231107,152600,260108799,677,677,677,677,0
20231107,152500,260108799,677,677,677,677,0
20231107,152400,260108799,677,677,677,677,0
20231107,152300,260108799,677,677,677,677,0
20231107,152200,260108799,677,677,677,677,0
20231107,152100,260108799,677,677,677,677,0
20231107,152000,260108799,677,677,677,677,0
20231107,151900,260108799,677,678,678,677,2006
20231107,151800,258749732,680,680,680,680,0
20231107,151700,258749732,680,680,680,680,6
20231107,151600,258745652,679,679,679,679,1000
20231107,151500,258066652,680,680,680,680,92
20231107,151400,258004092,680,680,680,680,11
20231107,151300,257996612,680,680,680,680,0
20231107,151200,257996612,680,678,680,678,1177
20231107,151100,257198540,679,679,679,679,3
20231107,151000,257196503,678,678,678,678,148
20231107,150900,257096159,679,679,679,679,0
20231107,150800,257096159,679,679,679,679,0
20231107,150700,257096159,679,679,679,679,0
20231107,150600,257096159,679,679,679,679,0
20231107,150500,257096159,679,677,680,677,1002
20231107,150400,256417800,680,680,680,680,100
20231107,150300,256349800,680,680,680,680,0
20231107,150200,256349800,680,680,680,680,100
20231107,150100,256281800,680,680,680,680,0
20231107,150000,256281800,680,679,680,679,1021
20231107,145900,255588520,679,679,679,679,1
20231107,145800,255587841,679,679,679,679,7
20231107,145700,255583088,677,679,679,677,21
20231107,145600,255568869,679,679,679,679,309
20231107,145500,255359058,679,679,679,679,0
20231107,145400,255359058,679,679,679,679,43
20231107,145300,255329861,679,679,679,679,101
20231107,145200,255261282,679,679,679,679,0
20231107,145100,255261282,679,679,679,679,0
20231107,145000,255261282,679,676,679,676,279
20231107,144900,255072659,678,676,678,676,871
20231107,144800,254483821,678,678,678,678,1001
20231107,144700,253805143,679,679,679,679,0
20231107,144600,253805143,679,679,679,679,1036
20231107,144500,253101699,679,678,679,678,1011
20231107,144400,252416234,678,678,678,678,1002
20231107,144300,251736878,677,677,677,677,50
20231107,144200,251703028,677,678,678,677,484
20231107,144100,251374897,678,678,678,678,2
20231107,144000,251373541,678,678,678,678,0
20231107,143900,251373541,678,678,678,678,0
20231107,143800,251373541,678,677,678,677,526
20231107,143700,251017434,677,677,677,677,0
20231107,143600,251017434,677,677,677,677,10
20231107,143500,251010664,676,677,678,676,1642
20231107,143400,249900062,677,677,677,677,50
20231107,143300,249866212,677,677,677,677,0
20231107,143200,249866212,677,676,677,676,3
20231107,143100,249864183,677,677,677,677,1
20231107,143000,249863506,677,675,677,673,2381
20231107,142900,248258918,676,676,676,676,0
20231107,142800,248258918,676,676,676,676,45
20231107,142700,248228498,676,676,676,676,0
20231107,142600,248228498,676,676,676,676,1
20231107,142500,248227822,675,676,676,675,12
20231107,142400,248219720,674,677,677,674,800
20231107,142300,247679320,678,678,678,678,0
20231107,142200,247679320,678,678,678,678,0
20231107,142100,247679320,678,678,678,678,0
20231107,142000,247679320,678,675,678,675,17963
20231107,141900,235546092,675,675,675,675,7990
20231107,141800,230152842,675,675,675,675,0
20231107,141700,230152842,675,675,675,675,0
20231107,141600,230152842,675,675,675,675,1001
20231107,141500,229477167,673,673,673,673,2000
20231107,141400,228131167,674,674,674,674,3520
20231107,141300,225758687,674,674,674,674,0
20231107,141200,225758687,674,672,674,672,11
20231107,141100,225751275,674,674,674,674,62
20231107,141000,225709487,674,674,674,674,1
20231107,140900,225708813,673,673,673,673,0
20231107,140800,225708813,673,674,674,673,1059
20231107,140700,224996100,675,675,675,675,0
20231107,140600,224996100,675,675,675,675,0
20231107,140500,224996100,675,675,675,675,0
20231107,140400,224996100,675,675,675,675,0
20231107,140300,224996100,675,675,675,675,0
20231107,140200,224996100,675,675,675,675,0
20231107,140100,224996100,675,675,675,675,0
20231107,140000,224996100,675,675,675,675,1
20231107,135900,224995425,675,675,675,675,20
20231107,135800,224981925,674,674,674,674,1882
20231107,135700,223713457,675,675,675,675,1
20231107,135600,223712782,674,674,674,674,1000
20231107,135500,223038782,673,673,673,673,0
20231107,135400,223038782,673,673,673,673,0
20231107,135300,223038782,673,673,673,673,0
20231107,135200,223038782,673,673,673,673,0
20231107,135100,223038782,673,673,673,673,1027
20231107,135000,222347611,674,674,674,674,0
20231107,134900,222347611,674,674,674,674,1
20231107,134800,222346937,673,673,673,673,0
20231107,134700,222346937,673,673,673,673,1
20231107,134600,222346264,673,673,673,673,0
20231107,134500,222346264,673,673,673,673,2928
20231107,134400,220375720,673,673,673,673,209
20231107,134300,220235063,673,673,673,673,0
20231107,134200,220235063,673,673,673,673,0
20231107,134100,220235063,673,673,673,673,10
20231107,134000,220228333,673,673,673,673,0
20231107,133900,220228333,673,673,673,673,0
20231107,133800,220228333,673,673,673,673,0
20231107,133700,220228333,673,672,673,672,2043
20231107,133600,218855435,671,671,671,671,0
20231107,133500,218855435,671,671,671,671,0
20231107,133400,218855435,671,671,671,671,0
20231107,133300,218855435,671,671,671,671,0
20231107,133200,218855435,671,671,671,671,1
20231107,133100,218854764,670,670,670,670,0
20231107,133000,218854764,670,670,670,670,169
20231107,132900,218741534,672,672,672,672,0
20231107,132800,218741534,672,672,672,672,2
20231107,132700,218740190,671,671,671,671,1004
20231107,132600,218066506,671,671,671,671,1000
20231107,132500,217395506,671,671,671,671,1000
20231107,132400,216724506,670,670,670,670,0
20231107,132300,216724506,670,670,670,670,1
20231107,132200,216723836,671,671,671,671,0
20231107,132100,216723836,671,671,671,671,0
20231107,132000,216723836,671,671,671,671,300
20231107,131900,216522536,671,671,671,671,0
20231107,131800,216522536,671,671,671,671,0
20231107,131700,216522536,671,671,671,671,0
20231107,131600,216522536,671,671,671,671,0
20231107,131500,216522536,671,671,671,671,0
20231107,131400,216522536,671,671,671,671,300
20231107,131300,216321236,670,670,670,670,0
20231107,131200,216321236,670,670,670,670,736
20231107,131100,215828116,672,672,672,672,0
20231107,131000,215828116,672,671,672,671,2
20231107,130900,215826773,671,671,671,671,43
20231107,130800,215797920,671,671,671,671,101
20231107,130700,215730149,670,670,670,670,0
20231107,130600,215730149,670,670,670,670,350
20231107,130500,215495649,670,670,670,670,0
20231107,130400,215495649,670,670,670,670,0
20231107,130300,215495649,670,670,670,670,1546
20231107,130200,214459829,670,670,670,670,0
20231107,130100,214459829,670,670,670,670,0
20231107,130000,214459829,670,670,670,670,274
20231107,125900,214276249,670,670,670,670,200
20231107,125800,214142249,670,670,670,670,0
20231107,125700,214142249,670,670,670,670,0
20231107,125600,214142249,670,670,670,670,0
20231107,125500,214142249,670,670,670,669,1702
20231107,125400,213003609,669,669,669,669,0
20231107,125300,213003609,669,669,669,669,94
20231107,125200,212940723,669,669,669,669,109
20231107,125100,212867802,669,669,669,669,7
20231107,125000,212863119,669,669,669,669,57
20231107,124900,212824986,670,670,670,670,40
20231107,124800,212798186,670,668,670,668,565
20231107,124700,212419732,668,668,668,668,50
20231107,124600,212386332,668,667,668,667,1556
20231107,124500,211347424,666,666,666,666,1
20231107,124400,211346758,668,668,668,668,30
20231107,124300,211326718,668,668,668,668,1
20231107,124200,211326050,668,668,668,668,2
20231107,124100,211324714,667,667,667,667,0
20231107,124000,211324714,667,667,667,667,0
20231107,123900,211324714,667,667,667,667,0
20231107,123800,211324714,667,668,668,667,126
20231107,123700,211240666,668,668,668,668,3
20231107,123600,211238662,670,669,670,669,169
20231107,123500,211125434,669,669,669,669,0
20231107,123400,211125434,669,669,669,669,4
20231107,123300,211122758,669,669,669,669,9
20231107,123200,211116737,669,669,669,669,1283
20231107,123100,210258410,670,668,670,668,9959
20231107,123000,203592269,667,667,667,667,8
20231107,122900,203586933,667,667,667,667,10
20231107,122800,203580263,667,667,667,667,0
20231107,122700,203580263,667,667,667,667,0
20231107,122600,203580263,667,667,667,667,0
20231107,122500,203580263,667,667,668,667,3540
20231107,122400,201218593,666,666,666,666,0
20231107,122300,201218593,666,666,666,666,16
20231107,122200,201207937,666,666,666,666,200
20231107,122100,201074737,665,665,665,665,0
20231107,122000,201074737,665,664,665,664,3800
20231107,121900,198549559,665,665,665,665,1000
20231107,121800,197884559,666,666,666,666,6
20231107,121700,197880563,666,662,666,662,1932
20231107,121600,196599279,662,663,663,662,9216
20231107,121500,190493283,663,663,663,663,1469
20231107,121400,189519336,663,664,664,663,434
20231107,121300,189231264,663,663,663,663,219
20231107,121200,189086067,664,665,665,664,3000
20231107,121100,187091351,666,666,666,666,0
20231107,121000,187091351,666,666,666,666,4
20231107,120900,187088687,666,667,667,666,2042
20231107,120800,185728697,666,666,666,666,0
20231107,120700,185728697,666,666,666,666,131
20231107,120600,185641451,666,666,668,666,1872
20231107,120500,184394293,667,667,667,667,2
20231107,120400,184392959,667,667,667,667,2
20231107,120300,184391625,667,668,668,667,10713
20231107,120200,177245715,668,669,669,668,3159
20231107,120100,175135502,669,669,669,669,54
20231107,120000,175099376,669,670,670,669,2068
20231107,115900,173715864,670,670,670,670,11182
20231107,115800,166223924,672,672,672,672,0
20231107,115700,166223924,672,672,672,672,0
20231107,115600,166223924,672,672,672,672,100
20231107,115500,166156724,672,672,672,672,0
20231107,115400,166156724,672,672,672,672,0
20231107,115300,166156724,672,672,672,672,0
20231107,115200,166156724,672,672,672,672,0
20231107,115100,166156724,672,670,672,669,2649
20231107,115000,164382996,670,670,670,670,1518
20231107,114900,163365936,670,670,670,670,6526
20231107,114800,158993516,671,671,671,671,100
20231107,114700,158926416,670,670,670,670,50
20231107,114600,158892916,671,672,672,671,1166
20231107,114500,158110430,672,672,672,672,3000
20231107,114400,156094430,672,674,674,671,9550
20231107,114300,149680270,673,673,673,673,0
20231107,114200,149680270,673,673,673,673,0
20231107,114100,149680270,673,675,675,673,16730
20231107,114000,138392922,676,676,676,676,0
20231107,113900,138392922,676,676,676,676,0
20231107,113800,138392922,676,676,676,676,1159
20231107,113700,137609438,676,676,676,676,0
20231107,113600,137609438,676,676,676,676,0
20231107,113500,137609438,676,676,676,676,878
20231107,113400,137015910,676,676,676,676,241
20231107,113300,136852994,676,676,676,676,11
20231107,113200,136845558,676,676,676,676,500
20231107,113100,136507558,675,675,675,675,100
20231107,113000,136440058,675,675,675,675,260
20231107,112900,136264558,675,675,675,675,190
20231107,112800,136136308,675,676,676,675,2839
20231107,112700,134219972,676,676,676,676,0
20231107,112600,134219972,676,676,676,676,404
20231107,112500,133946868,677,677,677,677,1
20231107,112400,133946191,677,677,677,677,0
20231107,112300,133946191,677,677,677,677,550
20231107,112200,133573841,677,677,680,675,20499
20231107,112100,119705217,678,678,678,678,10046
20231107,112000,112894029,680,680,680,680,155
20231107,111900,112788629,679,679,679,679,0
20231107,111800,112788629,679,679,679,679,0
20231107,111700,112788629,679,679,679,679,1469
20231107,111600,111791178,679,679,679,679,1428
20231107,111500,110821566,679,679,679,679,50
20231107,111400,110787616,679,679,679,679,2584
20231107,111300,109033080,680,680,680,680,0
20231107,111200,109033080,680,679,680,679,1424
20231107,111100,108066017,678,678,678,678,0
20231107,111000,108066017,678,678,678,678,0
20231107,110900,108066017,678,679,679,678,3698
20231107,110800,105557954,679,680,680,679,1819
20231107,110700,104322803,680,680,680,680,3567
20231107,110600,101897243,680,681,681,680,13306
20231107,110500,92837713,682,682,682,682,100
20231107,110400,92769513,681,681,681,681,0
20231107,110300,92769513,681,681,681,681,6
20231107,110200,92765427,681,682,682,681,4996
20231107,110100,89358156,682,682,682,682,8
20231107,110000,89352700,683,683,683,683,0
20231107,105900,89352700,683,683,683,683,0
20231107,105800,89352700,683,683,683,683,188
20231107,105700,89224296,684,684,684,684,0
20231107,105600,89224296,684,684,684,684,0
20231107,105500,89224296,684,684,684,684,0
20231107,105400,89224296,684,684,684,684,0
20231107,105300,89224296,684,684,684,684,10
20231107,105200,89217456,684,684,684,684,4
20231107,105100,89214720,682,682,682,682,2
20231107,105000,89213356,684,684,684,684,2
20231107,104900,89211988,683,683,683,683,0
20231107,104800,89211988,683,683,683,683,60
20231107,104700,89171008,681,681,681,681,0
20231107,104600,89171008,681,681,681,681,0
20231107,104500,89171008,681,681,681,681,2032
20231107,104400,87787216,682,682,682,682,2190
20231107,104300,86293636,681,681,681,681,0
20231107,104200,86293636,681,681,681,681,1551
20231107,104100,85237405,682,682,682,682,0
20231107,104000,85237405,682,682,682,682,0
20231107,103900,85237405,682,682,682,682,201
20231107,103800,85100323,682,682,682,682,100
20231107,103700,85032123,682,682,682,682,15
20231107,103600,85021893,682,682,682,682,16
20231107,103500,85010981,683,683,683,683,392
20231107,103400,84743245,683,683,683,683,50
20231107,103300,84709095,683,683,683,683,0
20231107,103200,84709095,683,680,683,680,5061
20231107,103100,81266959,680,682,682,680,10989
20231107,103000,73793052,682,682,682,682,2100
20231107,102900,72360852,682,682,682,682,0
20231107,102800,72360852,682,682,682,682,0
20231107,102700,72360852,682,682,682,682,0
20231107,102600,72360852,682,682,682,682,0
20231107,102500,72360852,682,682,682,682,0
20231107,102400,72360852,682,682,682,682,0
20231107,102300,72360852,682,682,682,682,0
20231107,102200,72360852,682,682,682,682,0
20231107,102100,72360852,682,682,682,682,0
20231107,102000,72360852,682,682,682,682,6
20231107,101900,72356760,681,681,681,681,400
20231107,101800,72084360,681,681,681,680,386
20231107,101700,71821821,681,681,681,681,2650
20231107,101600,70017171,680,680,680,680,0
20231107,101500,70017171,680,680,680,680,0
20231107,101400,70017171,680,680,680,680,0
20231107,101300,70017171,680,680,680,680,504
20231107,101200,69674451,680,680,680,680,3000
20231107,101100,67634451,681,681,681,681,5109
20231107,101000,64155222,680,681,681,680,10400
20231107,100900,57079967,682,682,682,682,0
20231107,100800,57079967,682,682,682,682,1525
20231107,100700,56039917,682,682,682,682,0
20231107,100600,56039917,682,682,682,682,0
20231107,100500,56039917,682,682,682,682,0
20231107,100400,56039917,682,682,682,682,2000
20231107,100300,54675917,682,682,682,682,2
20231107,100200,54674553,682,682,682,682,50
20231107,100100,54640453,682,682,682,682,21
20231107,100000,54626131,683,683,683,683,0
20231107,095900,54626131,683,683,683,683,0
20231107,095800,54626131,683,683,683,683,2
20231107,095700,54624765,683,683,683,683,0
20231107,095600,54624765,683,683,683,683,2
20231107,095500,54623399,684,684,684,684,0
20231107,095400,54623399,684,684,684,684,0
20231107,095300,54623399,684,684,684,684,0
20231107,095200,54623399,684,684,684,684,0
20231107,095100,54623399,684,684,684,684,0
20231107,095000,54623399,684,684,684,684,1
20231107,094900,54622715,684,681,684,681,1799
20231107,094800,53396996,684,684,684,684,501
20231107,094700,53054312,684,684,684,684,18
20231107,094600,53042000,684,685,685,684,41
20231107,094500,53013955,681,684,684,681,11011
20231107,094400,45512898,686,686,686,686,3
20231107,094300,45510840,686,686,686,686,18
20231107,094200,45498492,681,687,687,681,9587
20231107,094100,38953952,687,687,687,687,0
20231107,094000,38953952,687,687,687,687,0
20231107,093900,38953952,687,687,687,687,6
20231107,093800,38949830,687,687,687,687,2
20231107,093700,38948456,687,686,687,686,741
20231107,093600,38439879,686,686,686,686,150
20231107,093500,38336979,686,686,686,686,0
20231107,093400,38336979,686,686,686,686,0
20231107,093300,38336979,686,685,686,685,1457
20231107,093200,37338930,685,683,685,683,64
20231107,093100,37295190,685,684,685,683,5002
20231107,093000,33874959,685,685,685,685,783
20231107,092900,33338604,686,686,686,686,0
20231107,092800,33338604,686,687,687,686,2
20231107,092700,33337231,687,687,687,687,0
20231107,092600,33337231,687,687,687,687,2
20231107,092500,33335857,687,687,687,687,0
20231107,092400,33335857,687,687,687,687,100
20231107,092300,33267157,687,687,687,687,0
20231107,092200,33267157,687,687,687,687,0
20231107,092100,33267157,687,686,687,686,80
20231107,092000,33212247,687,687,687,686,57
20231107,091900,33173090,686,686,686,686,1084
20231107,091800,32429466,686,686,686,686,0
20231107,091700,32429466,686,686,686,686,496
20231107,091600,32089210,686,686,686,686,0
20231107,091500,32089210,686,686,686,686,1000
20231107,091400,31403210,686,686,686,686,4
20231107,091300,31400466,685,685,685,685,0
20231107,091200,31400466,685,685,685,685,0
20231107,091100,31400466,685,686,686,685,1001
20231107,091000,30714780,685,685,685,685,500
20231107,090900,30372280,685,685,685,685,1
20231107,090800,30371595,681,686,686,681,8867
20231107,090700,24323465,686,686,686,686,0
20231107,090600,24323465,686,683,686,683,2487
20231107,090500,22621835,683,682,683,682,502
20231107,090400,22279470,682,684,684,681,7093
20231107,090300,17439231,683,690,691,682,10559
20231107,090200,10226146,685,686,690,685,753
20231107,090100,9709576,686,694,694,686,3656
20231107,090000,7193593,691,695,695,691,10361