KissMeData/031860/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191200,524455979,630,630,630,630,17224
20231114,191100,524455979,630,630,630,630,0
20231114,191000,524455979,630,630,630,630,0
20231114,190900,524455979,630,630,630,630,0
20231114,190800,524455979,630,630,630,630,0
20231114,190700,524455979,630,630,630,630,0
20231114,190600,524455979,630,630,630,630,0
20231114,190500,524455979,630,630,630,630,0
20231114,190400,524455979,630,630,630,630,0
20231114,190300,524455979,630,630,630,630,0
20231114,190200,524455979,630,630,630,630,0
20231114,190100,524455979,630,630,630,630,0
20231114,190000,524455979,630,630,630,630,0
20231114,185900,524455979,630,630,630,630,0
20231114,185800,524455979,630,630,630,630,0
20231114,185700,524455979,630,630,630,630,0
20231114,185600,524455979,630,630,630,630,0
20231114,185500,524455979,630,630,630,630,0
20231114,185400,524455979,630,630,630,630,0
20231114,185300,524455979,630,630,630,630,0
20231114,185200,524455979,630,630,630,630,0
20231114,185100,524455979,630,630,630,630,0
20231114,185000,524455979,630,630,630,630,0
20231114,184900,524455979,630,630,630,630,0
20231114,184800,524455979,630,630,630,630,0
20231114,184700,524455979,630,630,630,630,0
20231114,184600,524455979,630,630,630,630,0
20231114,184500,524455979,630,630,630,630,0
20231114,184400,524455979,630,630,630,630,0
20231114,184300,524455979,630,630,630,630,0
20231114,184200,524455979,630,630,630,630,17224
20231114,184100,524455979,630,630,630,630,0
20231114,184000,524455979,630,630,630,630,0
20231114,183900,524455979,630,630,630,630,0
20231114,183800,524455979,630,630,630,630,0
20231114,183700,524455979,630,630,630,630,0
20231114,183600,524455979,630,630,630,630,0
20231114,183500,524455979,630,630,630,630,0
20231114,183400,524455979,630,630,630,630,0
20231114,183300,524455979,630,630,630,630,0
20231114,183200,524455979,630,630,630,630,0
20231114,183100,524455979,630,630,630,630,0
20231114,183000,524455979,630,630,630,630,0
20231114,182900,524455979,630,630,630,630,0
20231114,182800,524455979,630,630,630,630,0
20231114,182700,524455979,630,630,630,630,0
20231114,182600,524455979,630,630,630,630,0
20231114,182500,524455979,630,630,630,630,0
20231114,182400,524455979,630,630,630,630,0
20231114,182300,524455979,630,630,630,630,0
20231114,182200,524455979,630,630,630,630,0
20231114,182100,524455979,630,630,630,630,0
20231114,182000,524455979,630,630,630,630,0
20231114,181900,524455979,630,630,630,630,0
20231114,181800,524455979,630,630,630,630,0
20231114,181700,524455979,630,630,630,630,0
20231114,181600,524455979,630,630,630,630,0
20231114,181500,524455979,630,630,630,630,0
20231114,181400,524455979,630,630,630,630,0
20231114,181300,524455979,630,630,630,630,0
20231114,181200,524455979,630,630,630,630,17224
20231114,181100,524455979,630,630,630,630,0
20231114,181000,524455979,630,630,630,630,0
20231114,180900,524455979,630,630,630,630,0
20231114,180800,524455979,630,630,630,630,0
20231114,180700,524455979,630,630,630,630,0
20231114,180600,524455979,630,630,630,630,0
20231114,180500,524455979,630,630,630,630,0
20231114,180400,524455979,630,630,630,630,0
20231114,180300,524455979,630,630,630,630,0
20231114,180200,524455979,630,630,630,630,0
20231114,180100,524455979,630,630,630,630,0
20231114,180000,524455979,630,630,630,630,0
20231114,175900,524455979,630,630,630,630,0
20231114,175800,524455979,630,630,630,630,0
20231114,175700,524455979,630,630,630,630,0
20231114,175600,524455979,630,630,630,630,0
20231114,175500,524455979,630,630,630,630,0
20231114,175400,524455979,630,630,630,630,0
20231114,175300,524455979,630,630,630,630,0
20231114,175200,524455979,630,630,630,630,0
20231114,175100,524455979,630,630,630,630,0
20231114,175000,524455979,630,630,630,630,0
20231114,174900,524455979,630,630,630,630,0
20231114,174800,524455979,630,630,630,630,0
20231114,174700,524455979,630,630,630,630,0
20231114,174600,524455979,630,630,630,630,0
20231114,174500,524455979,630,630,630,630,0
20231114,174400,524455979,630,630,630,630,0
20231114,174300,524455979,630,630,630,630,0
20231114,174200,524455979,630,630,630,630,17224
20231114,174100,524455979,630,630,630,630,0
20231114,174000,524455979,630,630,630,630,0
20231114,173900,524455979,630,630,630,630,0
20231114,173800,524455979,630,630,630,630,0
20231114,173700,524455979,630,630,630,630,0
20231114,173600,524455979,630,630,630,630,0
20231114,173500,524455979,630,630,630,630,0
20231114,173400,524455979,630,630,630,630,0
20231114,173300,524455979,630,630,630,630,0
20231114,173200,524455979,630,630,630,630,0
20231114,173100,524455979,630,630,630,630,0
20231114,173000,524455979,630,630,630,630,0
20231114,172900,524455979,630,630,630,630,0
20231114,172800,524455979,630,630,630,630,0
20231114,172700,524455979,630,630,630,630,0
20231114,172600,524455979,630,630,630,630,0
20231114,172500,524455979,630,630,630,630,0
20231114,172400,524455979,630,630,630,630,0
20231114,172300,524455979,630,630,630,630,0
20231114,172200,524455979,630,630,630,630,0
20231114,172100,524455979,630,630,630,630,0
20231114,172000,524455979,630,630,630,630,0
20231114,171900,524455979,630,630,630,630,0
20231114,171800,524455979,630,630,630,630,0
20231114,171700,524455979,630,630,630,630,0
20231114,171600,524455979,630,630,630,630,0
20231114,171500,524455979,630,630,630,630,0
20231114,171400,524455979,630,630,630,630,0
20231114,171300,524455979,630,630,630,630,0
20231114,171200,524455979,630,630,630,630,17224
20231114,171100,524455979,630,630,630,630,0
20231114,171000,524455979,630,630,630,630,0
20231114,170900,524455979,630,630,630,630,0
20231114,170800,524455979,630,630,630,630,0
20231114,170700,524455979,630,630,630,630,0
20231114,170600,524455979,630,630,630,630,0
20231114,170500,524455979,630,630,630,630,0
20231114,170400,524455979,630,630,630,630,0
20231114,170300,524455979,630,630,630,630,0
20231114,170200,524455979,630,630,630,630,0
20231114,170100,524455979,630,630,630,630,0
20231114,170000,524455979,630,630,630,630,0
20231114,165900,524455979,630,630,630,630,0
20231114,165800,524455979,630,630,630,630,0
20231114,165700,524455979,630,630,630,630,0
20231114,165600,524455979,630,630,630,630,0
20231114,165500,524455979,630,630,630,630,0
20231114,165400,524455979,630,630,630,630,0
20231114,165300,524455979,630,630,630,630,0
20231114,165200,524455979,630,630,630,630,0
20231114,165100,524455979,630,630,630,630,0
20231114,165000,524455979,630,630,630,630,0
20231114,164900,524455979,630,630,630,630,0
20231114,164800,524455979,630,630,630,630,0
20231114,164700,524455979,630,630,630,630,0
20231114,164600,524455979,630,630,630,630,0
20231114,164500,524455979,630,630,630,630,0
20231114,164400,524455979,630,630,630,630,0
20231114,164300,524455979,630,630,630,630,0
20231114,164200,524455979,630,630,630,630,17224
20231114,164100,524455979,630,630,630,630,0
20231114,164000,524455979,630,630,630,630,0
20231114,163900,524455979,630,630,630,630,0
20231114,163800,524455979,630,630,630,630,0
20231114,163700,524455979,630,630,630,630,0
20231114,163600,524455979,630,630,630,630,0
20231114,163500,524455979,630,630,630,630,0
20231114,163400,524455979,630,630,630,630,0
20231114,163300,524455979,630,630,630,630,0
20231114,163200,524455979,630,630,630,630,0
20231114,163100,524455979,630,630,630,630,0
20231114,163000,524455979,630,630,630,630,0
20231114,162900,524455979,630,630,630,630,0
20231114,162800,524455979,630,630,630,630,0
20231114,162700,524455979,630,630,630,630,0
20231114,162600,524455979,630,630,630,630,0
20231114,162500,524455979,630,630,630,630,0
20231114,162400,524455979,630,630,630,630,0
20231114,162300,524455979,630,630,630,630,0
20231114,162200,524455979,630,630,630,630,0
20231114,162100,524455979,630,630,630,630,0
20231114,162000,524455979,630,630,630,630,0
20231114,161900,524455979,630,630,630,630,0
20231114,161800,524455979,630,630,630,630,0
20231114,161700,524455979,630,630,630,630,0
20231114,161600,524455979,630,630,630,630,0
20231114,161500,524455979,630,630,630,630,0
20231114,161400,524455979,630,630,630,630,0
20231114,161300,524455979,630,630,630,630,0
20231114,161200,524455979,630,630,630,630,17224
20231114,161100,524455979,630,630,630,630,0
20231114,161000,524455979,630,630,630,630,0
20231114,160900,524455979,630,630,630,630,0
20231114,160800,524455979,630,630,630,630,0
20231114,160700,524455979,630,630,630,630,0
20231114,160600,524455979,630,630,630,630,0
20231114,160500,524455979,630,630,630,630,0
20231114,160400,524455979,630,630,630,630,0
20231114,160300,524455979,630,630,630,630,0
20231114,160200,524455979,630,630,630,630,0
20231114,160100,524455979,630,630,630,630,0
20231114,160000,524455979,630,630,630,630,0
20231114,155900,524455979,630,630,630,630,0
20231114,155800,524455979,630,630,630,630,0
20231114,155700,524455979,630,630,630,630,0
20231114,155600,524455979,630,630,630,630,0
20231114,155500,524455979,630,630,630,630,0
20231114,155400,524455979,630,630,630,630,0
20231114,155300,524455979,630,630,630,630,0
20231114,155200,524455979,630,630,630,630,0
20231114,155100,524455979,630,630,630,630,0
20231114,155000,524455979,630,630,630,630,0
20231114,154900,524455979,630,630,630,630,0
20231114,154800,524455979,630,630,630,630,0
20231114,154700,524455979,630,630,630,630,0
20231114,154600,524455979,630,630,630,630,0
20231114,154500,524455979,630,630,630,630,0
20231114,154400,524455979,630,630,630,630,0
20231114,154300,524455979,630,630,630,630,0
20231114,154200,524455979,630,630,630,630,17224
20231114,154100,524455979,630,630,630,630,0
20231114,154000,524455979,630,630,630,630,0
20231114,153900,524455979,630,630,630,630,0
20231114,153800,524455979,630,630,630,630,0
20231114,153700,524455979,630,630,630,630,0
20231114,153600,524455979,630,630,630,630,0
20231114,153500,524455979,630,630,630,630,0
20231114,153400,524455979,630,630,630,630,0
20231114,153300,524455979,630,630,630,630,0
20231114,153200,524455979,630,630,630,630,0
20231114,153100,524455979,630,630,630,630,0
20231114,153000,524455979,630,630,630,630,17224
20231114,152900,513604859,631,631,631,631,0
20231114,152800,513604859,631,631,631,631,0
20231114,152700,513604859,631,631,631,631,0
20231114,152600,513604859,631,631,631,631,0
20231114,152500,513604859,631,631,631,631,0
20231114,152400,513604859,631,631,631,631,0
20231114,152300,513604859,631,631,631,631,0
20231114,152200,513604859,631,631,631,631,0
20231114,152100,513604859,631,631,631,631,0
20231114,152000,513604859,631,631,631,631,0
20231114,151900,513604859,631,630,631,630,7777
20231114,151800,508705307,630,630,631,630,1097
20231114,151700,508013671,629,629,631,629,6010
20231114,151600,504228105,629,629,629,629,370
20231114,151500,503995375,629,629,629,629,11
20231114,151400,503988456,629,629,630,629,4588
20231114,151300,501098873,629,628,629,627,478
20231114,151200,500798716,628,625,628,625,2042
20231114,151100,499517255,627,626,627,626,101
20231114,151000,499454028,627,625,627,625,568
20231114,150900,499098624,626,624,626,624,206
20231114,150800,498969676,626,625,627,624,5481
20231114,150700,495536098,624,624,624,624,1705
20231114,150600,494472178,624,624,624,624,5913
20231114,150500,490782466,624,625,625,624,18152
20231114,150400,479443997,625,625,627,625,4
20231114,150300,479441494,627,626,627,626,4
20231114,150200,479438987,625,626,626,625,67
20231114,150100,479397046,627,627,627,627,0
20231114,150000,479397046,627,627,627,627,1
20231114,145900,479396419,628,628,628,628,0
20231114,145800,479396419,628,628,628,628,13
20231114,145700,479388255,629,629,629,629,0
20231114,145600,479388255,629,626,629,626,301
20231114,145500,479199274,625,626,626,625,4990
20231114,145400,476080497,625,625,625,625,0
20231114,145300,476080497,625,626,628,625,18
20231114,145200,476069213,625,627,627,625,1657
20231114,145100,475030330,628,626,628,626,9
20231114,145000,475024694,628,626,628,626,177
20231114,144900,474913890,625,625,625,625,3
20231114,144800,474912015,625,626,627,625,90
20231114,144700,474855673,625,625,625,625,0
20231114,144600,474855673,625,626,626,625,819
20231114,144500,474342980,626,626,626,626,458
20231114,144400,474056272,626,626,626,625,627
20231114,144300,473663771,626,627,628,625,5591
20231114,144200,470168546,626,628,628,625,11216
20231114,144100,463144240,627,630,630,627,66
20231114,144000,463102791,630,629,631,629,4072
20231114,143900,460537225,633,629,633,629,5015
20231114,143800,457370749,629,627,629,627,514
20231114,143700,457048468,626,626,627,626,13
20231114,143600,457040329,627,626,629,626,57
20231114,143500,457004591,626,627,627,626,3009
20231114,143400,455120951,629,629,629,629,6
20231114,143300,455117177,629,629,629,629,0
20231114,143200,455117177,629,629,629,629,0
20231114,143100,455117177,629,628,629,628,3
20231114,143000,455115292,626,627,627,626,1006
20231114,142900,454485526,629,629,629,629,0
20231114,142800,454485526,629,628,629,628,11
20231114,142700,454478617,626,626,626,626,0
20231114,142600,454478617,626,629,631,626,2567
20231114,142500,452869296,629,628,629,628,4912
20231114,142400,449783281,628,627,628,627,54
20231114,142300,449749422,626,626,626,626,0
20231114,142200,449749422,626,626,626,626,0
20231114,142100,449749422,626,626,626,626,0
20231114,142000,449749422,626,627,627,626,9326
20231114,141900,443907473,628,627,628,627,109
20231114,141800,443839121,627,627,627,627,1091
20231114,141700,443155064,627,628,628,627,358
20231114,141600,442930241,628,629,629,628,696
20231114,141500,442492667,631,630,631,630,225
20231114,141400,442350915,631,630,631,629,1134
20231114,141300,441636544,630,629,630,629,57
20231114,141200,441600688,627,629,629,626,5178
20231114,141100,438353234,631,632,633,631,4587
20231114,141000,435452252,632,632,633,632,3418
20231114,140900,433289076,632,627,632,627,5250
20231114,140800,429974882,627,627,627,627,50
20231114,140700,429943532,629,628,629,628,477
20231114,140600,429643975,629,629,629,629,20
20231114,140500,429631395,630,629,630,629,2
20231114,140400,429630136,632,632,632,632,0
20231114,140300,429630136,632,632,632,632,0
20231114,140200,429630136,632,631,632,631,2
20231114,140100,429628873,632,628,632,628,250
20231114,140000,429471851,627,627,627,626,1595
20231114,135900,428471787,627,627,627,627,200
20231114,135800,428346387,628,627,628,627,2206
20231114,135700,426961039,628,628,628,628,0
20231114,135600,426961039,628,628,628,628,22
20231114,135500,426947223,628,628,628,628,500
20231114,135400,426633223,628,628,628,628,30
20231114,135300,426614383,628,627,628,626,1021
20231114,135200,425974197,627,627,627,627,0
20231114,135100,425974197,627,631,631,627,11806
20231114,135000,418566259,629,629,629,629,0
20231114,134900,418566259,629,629,629,629,5
20231114,134800,418563114,628,629,629,628,6461
20231114,134700,414503993,629,629,629,629,0
20231114,134600,414503993,629,629,629,629,1
20231114,134500,414503364,629,630,630,629,690
20231114,134400,414069307,630,631,631,630,23500
20231114,134300,399261405,633,633,633,633,0
20231114,134200,399261405,633,632,633,631,1801
20231114,134100,398124952,633,632,633,632,2
20231114,134000,398123687,631,631,631,631,0
20231114,133900,398123687,631,631,631,631,797
20231114,133800,397620780,631,631,631,631,0
20231114,133700,397620780,631,631,631,631,0
20231114,133600,397620780,631,632,632,631,44
20231114,133500,397592985,633,633,633,633,0
20231114,133400,397592985,633,633,633,633,0
20231114,133300,397592985,633,633,633,633,0
20231114,133200,397592985,633,633,633,633,0
20231114,133100,397592985,633,632,633,632,3442
20231114,133000,395417640,632,633,633,632,1204
20231114,132900,394656708,634,633,634,633,10
20231114,132800,394650377,634,634,634,634,0
20231114,132700,394650377,634,634,634,634,0
20231114,132600,394650377,634,633,634,633,2
20231114,132500,394649110,633,633,633,633,27
20231114,132400,394632019,634,634,634,634,0
20231114,132300,394632019,634,634,634,634,0
20231114,132200,394632019,634,634,634,634,0
20231114,132100,394632019,634,634,634,634,0
20231114,132000,394632019,634,634,634,634,0
20231114,131900,394632019,634,633,634,633,103
20231114,131800,394566804,632,632,632,632,0
20231114,131700,394566804,632,632,632,632,18
20231114,131600,394555428,634,634,634,634,2380
20231114,131500,393046508,634,634,634,634,0
20231114,131400,393046508,634,634,634,634,0
20231114,131300,393046508,634,634,634,634,5018
20231114,131200,389865096,634,634,634,634,4
20231114,131100,389862560,631,631,631,631,0
20231114,131000,389862560,631,631,631,631,0
20231114,130900,389862560,631,631,631,631,100
20231114,130800,389799460,631,631,631,631,0
20231114,130700,389799460,631,632,632,631,5621
20231114,130600,386251698,632,632,633,632,20014
20231114,130500,373582937,632,633,633,632,5100
20231114,130400,370354737,632,632,632,632,45
20231114,130300,370326297,632,632,632,632,20
20231114,130200,370313657,631,631,631,631,0
20231114,130100,370313657,631,631,631,631,0
20231114,130000,370313657,631,631,631,631,0
20231114,125900,370313657,631,631,631,631,521
20231114,125800,369984906,631,632,632,631,955
20231114,125700,369381640,632,632,632,632,322
20231114,125600,369178136,633,633,633,633,0
20231114,125500,369178136,633,633,633,633,0
20231114,125400,369178136,633,633,633,633,0
20231114,125300,369178136,633,633,633,633,521
20231114,125200,368848343,633,631,633,631,41
20231114,125100,368822470,633,633,633,633,1
20231114,125000,368821837,631,631,631,631,0
20231114,124900,368821837,631,632,632,631,4081
20231114,124800,366246717,632,632,632,632,22
20231114,124700,366232813,630,630,630,630,0
20231114,124600,366232813,630,631,631,630,26
20231114,124500,366216428,630,631,631,630,1053
20231114,124400,365552034,631,632,632,631,78
20231114,124300,365502811,632,632,632,632,200
20231114,124200,365376411,632,632,632,632,0
20231114,124100,365376411,632,632,632,632,0
20231114,124000,365376411,632,632,632,632,0
20231114,123900,365376411,632,632,632,632,10
20231114,123800,365370091,632,632,632,632,0
20231114,123700,365370091,632,632,632,632,4
20231114,123600,365367563,632,632,632,632,3808
20231114,123500,362960907,631,631,631,631,0
20231114,123400,362960907,631,631,631,631,0
20231114,123300,362960907,631,631,631,631,0
20231114,123200,362960907,631,631,631,631,0
20231114,123100,362960907,631,631,631,631,0
20231114,123000,362960907,631,631,631,631,894
20231114,122900,362396793,631,631,631,631,70
20231114,122800,362352623,631,631,631,631,0
20231114,122700,362352623,631,631,631,631,0
20231114,122600,362352623,631,631,631,631,100
20231114,122500,362289523,631,631,631,631,1
20231114,122400,362288892,629,629,629,629,100
20231114,122300,362225992,631,631,631,631,0
20231114,122200,362225992,631,631,631,631,1
20231114,122100,362225361,629,629,629,629,547
20231114,122000,361881298,629,630,630,629,1002
20231114,121900,361250591,631,631,631,631,0
20231114,121800,361250591,631,630,631,630,7
20231114,121700,361246180,631,631,631,631,3
20231114,121600,361244287,631,631,631,631,0
20231114,121500,361244287,631,631,631,631,253
20231114,121400,361084644,631,629,631,629,2506
20231114,121300,359507800,629,630,630,629,2227
20231114,121200,358105613,631,631,631,631,0
20231114,121100,358105613,631,631,631,631,0
20231114,121000,358105613,631,631,631,631,22
20231114,120900,358091731,631,631,631,631,44
20231114,120800,358063967,631,630,631,630,670
20231114,120700,357641866,630,630,630,630,9
20231114,120600,357636196,630,630,630,630,8
20231114,120500,357631156,630,632,632,630,134
20231114,120400,357546682,634,634,634,634,0
20231114,120300,357546682,634,634,634,634,0
20231114,120200,357546682,634,634,634,634,0
20231114,120100,357546682,634,634,634,634,0
20231114,120000,357546682,634,634,634,634,0
20231114,115900,357546682,634,634,634,634,0
20231114,115800,357546682,634,632,634,631,12
20231114,115700,357539105,634,634,634,634,1
20231114,115600,357538471,633,633,633,633,0
20231114,115500,357538471,633,634,634,633,1634
20231114,115400,356503442,634,635,635,634,3398
20231114,115300,354349098,634,633,634,633,444
20231114,115200,354067675,633,633,633,633,33
20231114,115100,354046786,633,632,633,632,267
20231114,115000,353878019,632,632,632,632,0
20231114,114900,353878019,632,633,633,632,51
20231114,114800,353845786,632,632,632,632,0
20231114,114700,353845786,632,632,632,632,0
20231114,114600,353845786,632,632,632,632,6088
20231114,114500,349998170,632,632,632,632,4700
20231114,114400,347027770,631,631,631,631,1
20231114,114300,347027139,631,631,632,631,5
20231114,114200,347023983,631,631,631,631,0
20231114,114100,347023983,631,631,631,631,13
20231114,114000,347015780,631,631,631,631,6
20231114,113900,347011994,631,631,631,631,535
20231114,113800,346674409,631,631,631,631,56
20231114,113700,346639073,629,631,631,629,5
20231114,113600,346635926,632,632,632,632,1574
20231114,113500,345641158,632,632,632,632,0
20231114,113400,345641158,632,632,632,632,24
20231114,113300,345625990,629,629,629,629,0
20231114,113200,345625990,629,632,632,629,2
20231114,113100,345624729,632,632,632,632,0
20231114,113000,345624729,632,632,632,632,5
20231114,112900,345621569,632,632,632,632,300
20231114,112800,345431969,633,633,633,633,1592
20231114,112700,344424233,633,630,634,630,32690
20231114,112600,323718812,628,628,628,628,636
20231114,112500,323319404,628,628,628,628,3
20231114,112400,323317520,629,629,629,629,563
20231114,112300,322963393,630,630,630,630,10
20231114,112200,322957093,630,630,630,630,4000
20231114,112100,320437093,630,630,630,630,0
20231114,112000,320437093,630,630,630,630,0
20231114,111900,320437093,630,630,630,630,1058
20231114,111800,319770553,631,631,631,631,0
20231114,111700,319770553,631,631,631,631,0
20231114,111600,319770553,631,631,631,631,0
20231114,111500,319770553,631,631,631,631,0
20231114,111400,319770553,631,630,631,630,72
20231114,111300,319725192,630,631,631,630,1733
20231114,111200,318631919,630,630,630,630,218
20231114,111100,318494579,630,631,631,630,5121
20231114,111000,315266245,632,634,635,632,805
20231114,110900,314755993,635,632,635,632,3004
20231114,110800,312851347,631,631,631,631,496
20231114,110700,312538371,631,631,631,631,1
20231114,110600,312537740,631,631,631,631,1488
20231114,110500,311598812,631,631,631,631,12
20231114,110400,311591240,631,629,631,629,4580
20231114,110300,308703455,629,629,629,629,3857
20231114,110200,306277402,627,627,627,627,1
20231114,110100,306276775,628,628,628,628,0
20231114,110000,306276775,628,628,628,628,2009
20231114,105900,305015123,629,627,629,627,166
20231114,105800,304910721,629,627,629,627,2
20231114,105700,304909465,629,628,629,628,5
20231114,105600,304906323,629,629,629,629,0
20231114,105500,304906323,629,627,629,627,1712
20231114,105400,303832333,627,628,628,627,130
20231114,105300,303750695,628,628,628,628,685
20231114,105200,303320515,629,629,629,629,8
20231114,105100,303315483,629,628,630,628,1079
20231114,105000,302636897,628,628,628,628,100
20231114,104900,302574097,628,628,628,628,2
20231114,104800,302572841,628,628,628,628,11
20231114,104700,302565933,628,627,628,627,69
20231114,104600,302522668,627,628,628,627,121
20231114,104500,302446783,628,628,628,627,46
20231114,104400,302417901,628,625,628,624,481
20231114,104300,302116811,624,623,624,623,6
20231114,104200,302113071,625,624,625,624,4
20231114,104100,302110572,623,623,623,623,596
20231114,104000,301739264,623,623,624,623,14001
20231114,103900,293016637,623,624,624,623,7766
20231114,103800,288175043,624,625,625,623,2636
20231114,103700,286530149,626,626,626,626,49
20231114,103600,286499475,626,626,626,626,0
20231114,103500,286499475,626,626,626,626,1
20231114,103400,286498849,625,625,625,625,1283
20231114,103300,285696974,625,629,629,625,1086
20231114,103200,285015119,629,630,632,629,6453
20231114,103100,280944621,631,629,632,629,1640
20231114,103000,279910498,629,628,629,628,1027
20231114,102900,279265540,628,626,628,626,17
20231114,102800,279254896,625,627,627,625,505
20231114,102700,278939252,628,628,628,628,0
20231114,102600,278939252,628,628,628,628,65
20231114,102500,278898432,628,626,628,626,8
20231114,102400,278893420,628,625,628,625,328
20231114,102300,278687841,626,625,626,625,53
20231114,102200,278654714,624,623,624,619,16087
20231114,102100,268663873,623,624,624,623,8
20231114,102000,268658883,623,624,624,623,2
20231114,101900,268657636,624,624,625,623,9415
20231114,101800,262782750,624,624,624,624,2
20231114,101700,262781502,624,624,624,624,1
20231114,101600,262780878,625,621,625,621,2564
20231114,101500,261179516,623,623,625,623,6542
20231114,101400,257094782,624,626,626,624,9212
20231114,101300,251335252,627,627,627,626,866
20231114,101200,250793133,627,626,627,626,8
20231114,101100,250788123,627,626,627,626,225
20231114,101000,250647262,626,626,627,626,400
20231114,100900,250396856,626,626,626,626,1
20231114,100800,250396230,625,626,627,625,5030
20231114,100700,247242713,625,621,625,620,3151
20231114,100600,245280878,621,621,621,620,1831
20231114,100500,244143903,621,621,621,621,2073
20231114,100400,242856570,620,620,620,620,0
20231114,100300,242856570,620,620,620,620,370
20231114,100200,242627170,621,620,621,620,490
20231114,100100,242323133,621,618,621,618,16496
20231114,100000,232105065,619,620,620,619,16499
20231114,095900,221880801,620,622,623,620,64761
20231114,095800,181621073,622,624,624,622,21272
20231114,095700,168370373,624,626,626,624,19750
20231114,095600,156035044,627,626,627,626,1036
20231114,095500,155385508,625,625,625,625,0
20231114,095400,155385508,625,626,626,625,119
20231114,095300,155311080,626,626,626,626,0
20231114,095200,155311080,626,625,626,625,515
20231114,095100,154989190,625,626,626,625,11
20231114,095000,154982305,626,625,627,625,375
20231114,094900,154747923,625,628,628,625,9280
20231114,094800,148942719,628,628,628,628,859
20231114,094700,148403267,628,629,629,628,1170
20231114,094600,147667507,629,632,632,629,10075
20231114,094500,141322069,632,632,632,632,1
20231114,094400,141321437,635,635,635,635,0
20231114,094300,141321437,635,635,635,635,1000
20231114,094200,140686437,635,635,635,632,3003
20231114,094100,138779538,634,631,634,631,2028
20231114,094000,137493870,635,635,635,633,1682
20231114,093900,136426410,635,633,635,633,1502
20231114,093800,135474302,628,630,633,628,1080
20231114,093700,134793372,630,628,630,628,121
20231114,093600,134717382,628,627,628,627,7624
20231114,093500,129929512,627,627,627,627,333
20231114,093400,129720721,627,625,627,623,5724
20231114,093300,126148618,627,625,627,625,301
20231114,093200,125960489,625,624,625,624,63
20231114,093100,125921174,625,625,625,624,2430
20231114,093000,124404492,625,630,630,625,8767
20231114,092900,118914651,628,631,631,627,5788
20231114,092800,115280671,630,628,630,627,2447
20231114,092700,113742880,629,631,631,628,5904
20231114,092600,110029073,631,631,631,630,10410
20231114,092500,103463659,632,634,634,632,1664
20231114,092400,102410375,634,634,634,634,13
20231114,092300,102402133,636,636,636,636,2970
20231114,092200,100513213,636,634,636,633,759
20231114,092100,100032345,638,637,638,637,1700
20231114,092000,98949145,637,637,637,637,4010
20231114,091900,96394775,637,631,637,630,15546
20231114,091800,86560483,631,627,631,627,9981
20231114,091700,80297441,627,626,628,625,9891
20231114,091600,74096667,628,628,629,628,1892
20231114,091500,72908490,631,629,631,629,2441
20231114,091400,71368229,632,632,632,632,349
20231114,091300,71147661,632,631,633,631,10521
20231114,091200,64490895,632,631,632,630,1203
20231114,091100,63731107,627,633,633,627,3809
20231114,091000,61331963,632,631,632,631,1882
20231114,090900,60144322,634,633,634,632,2869
20231114,090800,58328611,633,633,633,633,802
20231114,090700,57820945,633,628,633,624,9216
20231114,090600,52035189,624,628,629,624,8865
20231114,090500,46489052,629,630,631,629,6376
20231114,090400,42471409,631,634,634,631,21074
20231114,090300,29162325,634,635,635,632,4186
20231114,090200,26510509,636,636,636,636,1162
20231114,090100,25771477,636,636,636,634,17810
20231114,090000,14464317,636,637,640,636,22512