KissMeData/217620/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203800,248430267,609,609,609,609,6379
20231114,203700,248430267,609,609,609,609,0
20231114,203600,248430267,609,609,609,609,0
20231114,203500,248430267,609,609,609,609,0
20231114,203400,248430267,609,609,609,609,0
20231114,203300,248430267,609,609,609,609,0
20231114,203200,248430267,609,609,609,609,0
20231114,203100,248430267,609,609,609,609,0
20231114,203000,248430267,609,609,609,609,0
20231114,202900,248430267,609,609,609,609,0
20231114,202800,248430267,609,609,609,609,0
20231114,202700,248430267,609,609,609,609,0
20231114,202600,248430267,609,609,609,609,0
20231114,202500,248430267,609,609,609,609,0
20231114,202400,248430267,609,609,609,609,0
20231114,202300,248430267,609,609,609,609,0
20231114,202200,248430267,609,609,609,609,0
20231114,202100,248430267,609,609,609,609,0
20231114,202000,248430267,609,609,609,609,0
20231114,201900,248430267,609,609,609,609,0
20231114,201800,248430267,609,609,609,609,0
20231114,201700,248430267,609,609,609,609,0
20231114,201600,248430267,609,609,609,609,0
20231114,201500,248430267,609,609,609,609,0
20231114,201400,248430267,609,609,609,609,0
20231114,201300,248430267,609,609,609,609,0
20231114,201200,248430267,609,609,609,609,0
20231114,201100,248430267,609,609,609,609,0
20231114,201000,248430267,609,609,609,609,0
20231114,200900,248430267,609,609,609,609,0
20231114,200800,248430267,609,609,609,609,6379
20231114,200700,248430267,609,609,609,609,0
20231114,200600,248430267,609,609,609,609,0
20231114,200500,248430267,609,609,609,609,0
20231114,200400,248430267,609,609,609,609,0
20231114,200300,248430267,609,609,609,609,0
20231114,200200,248430267,609,609,609,609,0
20231114,200100,248430267,609,609,609,609,0
20231114,200000,248430267,609,609,609,609,0
20231114,195900,248430267,609,609,609,609,0
20231114,195800,248430267,609,609,609,609,0
20231114,195700,248430267,609,609,609,609,0
20231114,195600,248430267,609,609,609,609,0
20231114,195500,248430267,609,609,609,609,0
20231114,195400,248430267,609,609,609,609,0
20231114,195300,248430267,609,609,609,609,0
20231114,195200,248430267,609,609,609,609,0
20231114,195100,248430267,609,609,609,609,0
20231114,195000,248430267,609,609,609,609,0
20231114,194900,248430267,609,609,609,609,0
20231114,194800,248430267,609,609,609,609,0
20231114,194700,248430267,609,609,609,609,0
20231114,194600,248430267,609,609,609,609,0
20231114,194500,248430267,609,609,609,609,0
20231114,194400,248430267,609,609,609,609,0
20231114,194300,248430267,609,609,609,609,0
20231114,194200,248430267,609,609,609,609,0
20231114,194100,248430267,609,609,609,609,0
20231114,194000,248430267,609,609,609,609,0
20231114,193900,248430267,609,609,609,609,0
20231114,193800,248430267,609,609,609,609,6379
20231114,193700,248430267,609,609,609,609,0
20231114,193600,248430267,609,609,609,609,0
20231114,193500,248430267,609,609,609,609,0
20231114,193400,248430267,609,609,609,609,0
20231114,193300,248430267,609,609,609,609,0
20231114,193200,248430267,609,609,609,609,0
20231114,193100,248430267,609,609,609,609,0
20231114,193000,248430267,609,609,609,609,0
20231114,192900,248430267,609,609,609,609,0
20231114,192800,248430267,609,609,609,609,0
20231114,192700,248430267,609,609,609,609,0
20231114,192600,248430267,609,609,609,609,0
20231114,192500,248430267,609,609,609,609,0
20231114,192400,248430267,609,609,609,609,0
20231114,192300,248430267,609,609,609,609,0
20231114,192200,248430267,609,609,609,609,0
20231114,192100,248430267,609,609,609,609,0
20231114,192000,248430267,609,609,609,609,0
20231114,191900,248430267,609,609,609,609,0
20231114,191800,248430267,609,609,609,609,0
20231114,191700,248430267,609,609,609,609,0
20231114,191600,248430267,609,609,609,609,0
20231114,191500,248430267,609,609,609,609,0
20231114,191400,248430267,609,609,609,609,0
20231114,191300,248430267,609,609,609,609,0
20231114,191200,248430267,609,609,609,609,0
20231114,191100,248430267,609,609,609,609,0
20231114,191000,248430267,609,609,609,609,0
20231114,190900,248430267,609,609,609,609,0
20231114,190800,248430267,609,609,609,609,6379
20231114,190700,248430267,609,609,609,609,0
20231114,190600,248430267,609,609,609,609,0
20231114,190500,248430267,609,609,609,609,0
20231114,190400,248430267,609,609,609,609,0
20231114,190300,248430267,609,609,609,609,0
20231114,190200,248430267,609,609,609,609,0
20231114,190100,248430267,609,609,609,609,0
20231114,190000,248430267,609,609,609,609,0
20231114,185900,248430267,609,609,609,609,0
20231114,185800,248430267,609,609,609,609,0
20231114,185700,248430267,609,609,609,609,0
20231114,185600,248430267,609,609,609,609,0
20231114,185500,248430267,609,609,609,609,0
20231114,185400,248430267,609,609,609,609,0
20231114,185300,248430267,609,609,609,609,0
20231114,185200,248430267,609,609,609,609,0
20231114,185100,248430267,609,609,609,609,0
20231114,185000,248430267,609,609,609,609,0
20231114,184900,248430267,609,609,609,609,0
20231114,184800,248430267,609,609,609,609,0
20231114,184700,248430267,609,609,609,609,0
20231114,184600,248430267,609,609,609,609,0
20231114,184500,248430267,609,609,609,609,0
20231114,184400,248430267,609,609,609,609,0
20231114,184300,248430267,609,609,609,609,0
20231114,184200,248430267,609,609,609,609,0
20231114,184100,248430267,609,609,609,609,0
20231114,184000,248430267,609,609,609,609,0
20231114,183900,248430267,609,609,609,609,0
20231114,183800,248430267,609,609,609,609,6379
20231114,183700,248430267,609,609,609,609,0
20231114,183600,248430267,609,609,609,609,0
20231114,183500,248430267,609,609,609,609,0
20231114,183400,248430267,609,609,609,609,0
20231114,183300,248430267,609,609,609,609,0
20231114,183200,248430267,609,609,609,609,0
20231114,183100,248430267,609,609,609,609,0
20231114,183000,248430267,609,609,609,609,0
20231114,182900,248430267,609,609,609,609,0
20231114,182800,248430267,609,609,609,609,0
20231114,182700,248430267,609,609,609,609,0
20231114,182600,248430267,609,609,609,609,0
20231114,182500,248430267,609,609,609,609,0
20231114,182400,248430267,609,609,609,609,0
20231114,182300,248430267,609,609,609,609,0
20231114,182200,248430267,609,609,609,609,0
20231114,182100,248430267,609,609,609,609,0
20231114,182000,248430267,609,609,609,609,0
20231114,181900,248430267,609,609,609,609,0
20231114,181800,248430267,609,609,609,609,0
20231114,181700,248430267,609,609,609,609,0
20231114,181600,248430267,609,609,609,609,0
20231114,181500,248430267,609,609,609,609,0
20231114,181400,248430267,609,609,609,609,0
20231114,181300,248430267,609,609,609,609,0
20231114,181200,248430267,609,609,609,609,0
20231114,181100,248430267,609,609,609,609,0
20231114,181000,248430267,609,609,609,609,0
20231114,180900,248430267,609,609,609,609,0
20231114,180800,248430267,609,609,609,609,6379
20231114,180700,248430267,609,609,609,609,0
20231114,180600,248430267,609,609,609,609,0
20231114,180500,248430267,609,609,609,609,0
20231114,180400,248430267,609,609,609,609,0
20231114,180300,248430267,609,609,609,609,0
20231114,180200,248430267,609,609,609,609,0
20231114,180100,248430267,609,609,609,609,0
20231114,180000,248430267,609,609,609,609,0
20231114,175900,248430267,609,609,609,609,0
20231114,175800,248430267,609,609,609,609,0
20231114,175700,248430267,609,609,609,609,0
20231114,175600,248430267,609,609,609,609,0
20231114,175500,248430267,609,609,609,609,0
20231114,175400,248430267,609,609,609,609,0
20231114,175300,248430267,609,609,609,609,0
20231114,175200,248430267,609,609,609,609,0
20231114,175100,248430267,609,609,609,609,0
20231114,175000,248430267,609,609,609,609,0
20231114,174900,248430267,609,609,609,609,0
20231114,174800,248430267,609,609,609,609,0
20231114,174700,248430267,609,609,609,609,0
20231114,174600,248430267,609,609,609,609,0
20231114,174500,248430267,609,609,609,609,0
20231114,174400,248430267,609,609,609,609,0
20231114,174300,248430267,609,609,609,609,0
20231114,174200,248430267,609,609,609,609,0
20231114,174100,248430267,609,609,609,609,0
20231114,174000,248430267,609,609,609,609,0
20231114,173900,248430267,609,609,609,609,0
20231114,173800,248430267,609,609,609,609,6379
20231114,173700,248430267,609,609,609,609,0
20231114,173600,248430267,609,609,609,609,0
20231114,173500,248430267,609,609,609,609,0
20231114,173400,248430267,609,609,609,609,0
20231114,173300,248430267,609,609,609,609,0
20231114,173200,248430267,609,609,609,609,0
20231114,173100,248430267,609,609,609,609,0
20231114,173000,248430267,609,609,609,609,0
20231114,172900,248430267,609,609,609,609,0
20231114,172800,248430267,609,609,609,609,0
20231114,172700,248430267,609,609,609,609,0
20231114,172600,248430267,609,609,609,609,0
20231114,172500,248430267,609,609,609,609,0
20231114,172400,248430267,609,609,609,609,0
20231114,172300,248430267,609,609,609,609,0
20231114,172200,248430267,609,609,609,609,0
20231114,172100,248430267,609,609,609,609,0
20231114,172000,248430267,609,609,609,609,0
20231114,171900,248430267,609,609,609,609,0
20231114,171800,248430267,609,609,609,609,0
20231114,171700,248430267,609,609,609,609,0
20231114,171600,248430267,609,609,609,609,0
20231114,171500,248430267,609,609,609,609,0
20231114,171400,248430267,609,609,609,609,0
20231114,171300,248430267,609,609,609,609,0
20231114,171200,248430267,609,609,609,609,0
20231114,171100,248430267,609,609,609,609,0
20231114,171000,248430267,609,609,609,609,0
20231114,170900,248430267,609,609,609,609,0
20231114,170800,248430267,609,609,609,609,6379
20231114,170700,248430267,609,609,609,609,0
20231114,170600,248430267,609,609,609,609,0
20231114,170500,248430267,609,609,609,609,0
20231114,170400,248430267,609,609,609,609,0
20231114,170300,248430267,609,609,609,609,0
20231114,170200,248430267,609,609,609,609,0
20231114,170100,248430267,609,609,609,609,0
20231114,170000,248430267,609,609,609,609,0
20231114,165900,248430267,609,609,609,609,0
20231114,165800,248430267,609,609,609,609,0
20231114,165700,248430267,609,609,609,609,0
20231114,165600,248430267,609,609,609,609,0
20231114,165500,248430267,609,609,609,609,0
20231114,165400,248430267,609,609,609,609,0
20231114,165300,248430267,609,609,609,609,0
20231114,165200,248430267,609,609,609,609,0
20231114,165100,248430267,609,609,609,609,0
20231114,165000,248430267,609,609,609,609,0
20231114,164900,248430267,609,609,609,609,0
20231114,164800,248430267,609,609,609,609,0
20231114,164700,248430267,609,609,609,609,0
20231114,164600,248430267,609,609,609,609,0
20231114,164500,248430267,609,609,609,609,0
20231114,164400,248430267,609,609,609,609,0
20231114,164300,248430267,609,609,609,609,0
20231114,164200,248430267,609,609,609,609,0
20231114,164100,248430267,609,609,609,609,0
20231114,164000,248430267,609,609,609,609,0
20231114,163900,248430267,609,609,609,609,0
20231114,163800,248430267,609,609,609,609,6379
20231114,163700,248430267,609,609,609,609,0
20231114,163600,248430267,609,609,609,609,0
20231114,163500,248430267,609,609,609,609,0
20231114,163400,248430267,609,609,609,609,0
20231114,163300,248430267,609,609,609,609,0
20231114,163200,248430267,609,609,609,609,0
20231114,163100,248430267,609,609,609,609,0
20231114,163000,248430267,609,609,609,609,0
20231114,162900,248430267,609,609,609,609,0
20231114,162800,248430267,609,609,609,609,0
20231114,162700,248430267,609,609,609,609,0
20231114,162600,248430267,609,609,609,609,0
20231114,162500,248430267,609,609,609,609,0
20231114,162400,248430267,609,609,609,609,0
20231114,162300,248430267,609,609,609,609,0
20231114,162200,248430267,609,609,609,609,0
20231114,162100,248430267,609,609,609,609,0
20231114,162000,248430267,609,609,609,609,0
20231114,161900,248430267,609,609,609,609,0
20231114,161800,248430267,609,609,609,609,0
20231114,161700,248430267,609,609,609,609,0
20231114,161600,248430267,609,609,609,609,0
20231114,161500,248430267,609,609,609,609,0
20231114,161400,248430267,609,609,609,609,0
20231114,161300,248430267,609,609,609,609,0
20231114,161200,248430267,609,609,609,609,0
20231114,161100,248430267,609,609,609,609,0
20231114,161000,248430267,609,609,609,609,0
20231114,160900,248430267,609,609,609,609,0
20231114,160800,248430267,609,609,609,609,6379
20231114,160700,248430267,609,609,609,609,0
20231114,160600,248430267,609,609,609,609,0
20231114,160500,248430267,609,609,609,609,0
20231114,160400,248430267,609,609,609,609,0
20231114,160300,248430267,609,609,609,609,0
20231114,160200,248430267,609,609,609,609,0
20231114,160100,248430267,609,609,609,609,0
20231114,160000,248430267,609,609,609,609,0
20231114,155900,248430267,609,609,609,609,0
20231114,155800,248430267,609,609,609,609,0
20231114,155700,248430267,609,609,609,609,0
20231114,155600,248430267,609,609,609,609,0
20231114,155500,248430267,609,609,609,609,0
20231114,155400,248430267,609,609,609,609,0
20231114,155300,248430267,609,609,609,609,0
20231114,155200,248430267,609,609,609,609,0
20231114,155100,248430267,609,609,609,609,0
20231114,155000,248430267,609,609,609,609,0
20231114,154900,248430267,609,609,609,609,0
20231114,154800,248430267,609,609,609,609,0
20231114,154700,248430267,609,609,609,609,0
20231114,154600,248430267,609,609,609,609,0
20231114,154500,248430267,609,609,609,609,0
20231114,154400,248430267,609,609,609,609,0
20231114,154300,248430267,609,609,609,609,0
20231114,154200,248430267,609,609,609,609,0
20231114,154100,248430267,609,609,609,609,0
20231114,154000,248430267,609,609,609,609,0
20231114,153900,248430267,609,609,609,609,0
20231114,153800,248430267,609,609,609,609,6379
20231114,153700,248430267,609,609,609,609,0
20231114,153600,248430267,609,609,609,609,0
20231114,153500,248430267,609,609,609,609,0
20231114,153400,248430267,609,609,609,609,0
20231114,153300,248430267,609,609,609,609,0
20231114,153200,248430267,609,609,609,609,0
20231114,153100,248430267,609,609,609,609,0
20231114,153000,248430267,609,609,609,609,6379
20231114,152900,244545456,609,609,609,609,0
20231114,152800,244545456,609,609,609,609,0
20231114,152700,244545456,609,609,609,609,0
20231114,152600,244545456,609,609,609,609,0
20231114,152500,244545456,609,609,609,609,0
20231114,152400,244545456,609,609,609,609,0
20231114,152300,244545456,609,609,609,609,0
20231114,152200,244545456,609,609,609,609,0
20231114,152100,244545456,609,609,609,609,0
20231114,152000,244545456,609,609,609,609,0
20231114,151900,244545456,609,609,609,609,0
20231114,151800,244545456,609,610,610,609,5553
20231114,151700,241162500,611,611,611,611,14
20231114,151600,241153946,609,611,611,609,4633
20231114,151500,238326447,612,612,612,612,0
20231114,151400,238326447,612,612,612,612,0
20231114,151300,238326447,612,612,612,612,1
20231114,151200,238325835,610,610,610,610,1644
20231114,151100,237322995,612,612,612,612,0
20231114,151000,237322995,612,612,612,612,0
20231114,150900,237322995,612,612,612,612,2000
20231114,150800,236098995,613,613,613,613,0
20231114,150700,236098995,613,610,613,610,1241
20231114,150600,235341334,608,608,608,608,2000
20231114,150500,234125334,608,608,608,608,532
20231114,150400,233801878,609,608,610,608,5016
20231114,150300,230749119,608,609,610,608,7330
20231114,150200,226290810,609,611,611,609,3151
20231114,150100,224371177,610,612,612,610,2001
20231114,150000,223150565,611,609,611,609,58
20231114,145900,223115225,614,611,614,610,8009
20231114,145800,218229367,614,614,614,614,0
20231114,145700,218229367,614,614,614,614,1
20231114,145600,218228753,614,614,614,614,0
20231114,145500,218228753,614,614,614,614,0
20231114,145400,218228753,614,614,614,614,0
20231114,145300,218228753,614,610,614,610,1870
20231114,145200,217088045,611,611,611,611,24
20231114,145100,217073381,611,611,611,611,2108
20231114,145000,215785393,614,614,614,614,0
20231114,144900,215785393,614,614,614,614,0
20231114,144800,215785393,614,613,614,613,20
20231114,144700,215773114,614,614,614,614,0
20231114,144600,215773114,614,613,614,613,14
20231114,144500,215764519,610,610,610,610,0
20231114,144400,215764519,610,612,612,610,2000
20231114,144300,214543401,610,610,610,610,0
20231114,144200,214543401,610,610,610,610,0
20231114,144100,214543401,610,610,610,610,0
20231114,144000,214543401,610,610,610,610,0
20231114,143900,214543401,610,610,610,610,0
20231114,143800,214543401,610,610,610,610,0
20231114,143700,214543401,610,612,612,610,6000
20231114,143600,210879560,611,613,614,611,714
20231114,143500,210441642,613,613,613,613,1538
20231114,143400,209498848,614,614,614,614,500
20231114,143300,209191848,614,614,614,614,0
20231114,143200,209191848,614,614,614,614,0
20231114,143100,209191848,614,613,614,613,3591
20231114,143000,206990405,613,613,613,613,99
20231114,142900,206929718,611,611,611,611,0
20231114,142800,206929718,611,611,611,611,0
20231114,142700,206929718,611,611,611,611,0
20231114,142600,206929718,611,611,611,611,0
20231114,142500,206929718,611,611,611,611,0
20231114,142400,206929718,611,611,611,611,0
20231114,142300,206929718,611,612,612,611,3646
20231114,142200,204700649,613,613,613,613,0
20231114,142100,204700649,613,613,613,613,80
20231114,142000,204651609,613,613,613,613,0
20231114,141900,204651609,613,613,613,613,0
20231114,141800,204651609,613,613,613,613,0
20231114,141700,204651609,613,613,613,613,10
20231114,141600,204645479,613,612,613,612,13
20231114,141500,204637513,613,613,613,613,0
20231114,141400,204637513,613,613,613,613,0
20231114,141300,204637513,613,613,613,613,0
20231114,141200,204637513,613,613,613,613,0
20231114,141100,204637513,613,613,613,613,40
20231114,141000,204612993,613,613,613,613,0
20231114,140900,204612993,613,613,613,613,0
20231114,140800,204612993,613,613,613,613,0
20231114,140700,204612993,613,613,613,613,1
20231114,140600,204612380,614,614,614,614,0
20231114,140500,204612380,614,614,614,614,50
20231114,140400,204581680,614,614,614,614,2
20231114,140300,204580452,614,614,614,614,1
20231114,140200,204579838,614,614,614,614,44
20231114,140100,204552822,614,614,614,614,0
20231114,140000,204552822,614,614,614,614,792
20231114,135900,204066534,614,615,615,614,130
20231114,135800,203986614,615,615,615,615,0
20231114,135700,203986614,615,615,615,615,0
20231114,135600,203986614,615,615,615,615,647
20231114,135500,203588709,615,615,615,615,495
20231114,135400,203284284,615,615,615,615,0
20231114,135300,203284284,615,615,615,615,0
20231114,135200,203284284,615,615,615,615,0
20231114,135100,203284284,615,615,615,615,0
20231114,135000,203284284,615,618,618,615,11434
20231114,134900,196234697,619,619,619,619,0
20231114,134800,196234697,619,619,619,619,416
20231114,134700,195977193,619,619,619,619,1
20231114,134600,195976574,617,617,617,617,372
20231114,134500,195747050,617,617,617,617,2783
20231114,134400,194029939,617,617,617,617,0
20231114,134300,194029939,617,617,617,617,0
20231114,134200,194029939,617,618,618,617,817
20231114,134100,193525844,617,617,617,617,0
20231114,134000,193525844,617,617,617,617,0
20231114,133900,193525844,617,617,617,617,0
20231114,133800,193525844,617,617,617,617,0
20231114,133700,193525844,617,617,617,617,0
20231114,133600,193525844,617,617,617,617,0
20231114,133500,193525844,617,617,617,617,0
20231114,133400,193525844,617,617,617,617,0
20231114,133300,193525844,617,617,617,617,0
20231114,133200,193525844,617,618,618,617,6384
20231114,133100,189583864,619,619,619,619,1160
20231114,133000,188865824,619,619,619,619,0
20231114,132900,188865824,619,619,619,619,263
20231114,132800,188703027,620,620,620,620,478
20231114,132700,188406667,621,621,621,621,0
20231114,132600,188406667,621,621,621,621,0
20231114,132500,188406667,621,621,621,621,0
20231114,132400,188406667,621,621,621,621,100
20231114,132300,188344567,618,618,618,618,0
20231114,132200,188344567,618,618,618,618,0
20231114,132100,188344567,618,620,620,618,6563
20231114,132000,184286917,621,621,621,621,0
20231114,131900,184286917,621,621,621,621,0
20231114,131800,184286917,621,621,621,621,0
20231114,131700,184286917,621,621,621,621,0
20231114,131600,184286917,621,621,621,621,0
20231114,131500,184286917,621,621,621,621,0
20231114,131400,184286917,621,621,621,621,99
20231114,131300,184225438,621,621,621,621,201
20231114,131200,184100617,622,622,622,622,0
20231114,131100,184100617,622,621,622,621,501
20231114,131000,183789495,621,621,621,621,684
20231114,130900,183364731,621,621,621,621,0
20231114,130800,183364731,621,621,621,621,17
20231114,130700,183354174,622,622,622,622,0
20231114,130600,183354174,622,622,622,622,0
20231114,130500,183354174,622,622,622,622,0
20231114,130400,183354174,622,620,622,620,2480
20231114,130300,181813484,620,620,620,620,0
20231114,130200,181813484,620,620,620,620,600
20231114,130100,181441484,620,619,620,619,4097
20231114,130000,178902978,618,618,618,618,1300
20231114,125900,178099578,617,617,617,617,0
20231114,125800,178099578,617,617,617,617,65
20231114,125700,178059473,618,618,618,618,0
20231114,125600,178059473,618,618,618,618,94
20231114,125500,178001381,618,618,618,618,0
20231114,125400,178001381,618,618,618,618,3606
20231114,125300,175772873,618,618,618,618,0
20231114,125200,175772873,618,618,618,618,37
20231114,125100,175750007,619,618,619,618,25
20231114,125000,175734542,619,619,619,619,399
20231114,124900,175487561,619,618,619,618,3102
20231114,124800,173569024,617,617,617,617,200
20231114,124700,173445624,616,616,616,616,100
20231114,124600,173384024,617,617,617,617,3181
20231114,124500,171421347,617,617,617,617,29
20231114,124400,171403454,616,615,616,615,2989
20231114,124300,169563320,614,614,614,614,1290
20231114,124200,168771260,614,614,614,614,0
20231114,124100,168771260,614,614,614,614,0
20231114,124000,168771260,614,614,614,614,0
20231114,123900,168771260,614,614,614,614,0
20231114,123800,168771260,614,614,614,614,0
20231114,123700,168771260,614,614,614,614,0
20231114,123600,168771260,614,614,614,614,0
20231114,123500,168771260,614,614,614,614,0
20231114,123400,168771260,614,614,614,614,0
20231114,123300,168771260,614,614,614,614,0
20231114,123200,168771260,614,614,614,614,0
20231114,123100,168771260,614,614,614,614,1069
20231114,123000,168114894,614,614,614,614,0
20231114,122900,168114894,614,614,614,614,0
20231114,122800,168114894,614,614,614,614,0
20231114,122700,168114894,614,614,614,614,1548
20231114,122600,167164422,612,612,612,612,0
20231114,122500,167164422,612,612,612,612,1
20231114,122400,167163810,612,612,612,612,6
20231114,122300,167160138,612,612,612,612,7
20231114,122200,167155854,612,612,612,612,7
20231114,122100,167151570,612,612,612,610,12
20231114,122000,167144238,612,612,612,612,7
20231114,121900,167139954,612,612,612,612,7
20231114,121800,167135670,614,612,614,612,9
20231114,121700,167130158,612,612,612,612,3
20231114,121600,167128322,612,612,612,612,1
20231114,121500,167127710,613,613,613,611,4007
20231114,121400,164673432,612,613,613,612,29
20231114,121300,164655656,613,613,613,613,140
20231114,121200,164569836,613,613,613,613,0
20231114,121100,164569836,613,613,613,613,1
20231114,121000,164569223,611,611,611,611,0
20231114,120900,164569223,611,611,611,611,0
20231114,120800,164569223,611,611,611,611,3
20231114,120700,164567390,610,610,610,610,0
20231114,120600,164567390,610,610,610,610,1409
20231114,120500,163707900,611,612,612,611,2234
20231114,120400,162342816,613,613,613,613,0
20231114,120300,162342816,613,613,613,613,100
20231114,120200,162281516,612,612,612,612,0
20231114,120100,162281516,612,612,612,612,1000
20231114,120000,161669516,612,612,612,612,100
20231114,115900,161608316,613,613,613,613,0
20231114,115800,161608316,613,613,613,613,718
20231114,115700,161168182,612,612,612,612,200
20231114,115600,161045782,612,612,612,612,100
20231114,115500,160984582,612,612,612,612,243
20231114,115400,160835866,612,612,612,612,1500
20231114,115300,159917866,612,610,612,610,700
20231114,115200,159489866,610,610,610,610,0
20231114,115100,159489866,610,612,612,610,600
20231114,115000,159122866,612,612,612,612,100
20231114,114900,159061666,612,612,612,612,251
20231114,114800,158908054,612,612,612,612,500
20231114,114700,158602054,612,612,612,612,0
20231114,114600,158602054,612,612,612,612,0
20231114,114500,158602054,612,612,612,612,0
20231114,114400,158602054,612,612,612,612,55
20231114,114300,158568394,612,612,612,612,0
20231114,114200,158568394,612,612,612,612,3965
20231114,114100,156141814,612,612,612,612,2000
20231114,114000,154917814,612,612,612,612,0
20231114,113900,154917814,612,612,612,612,1000
20231114,113800,154305814,612,612,612,612,0
20231114,113700,154305814,612,612,612,612,0
20231114,113600,154305814,612,612,612,612,0
20231114,113500,154305814,612,612,612,612,0
20231114,113400,154305814,612,612,612,612,0
20231114,113300,154305814,612,612,612,612,2
20231114,113200,154304590,612,612,612,612,0
20231114,113100,154304590,612,612,612,612,0
20231114,113000,154304590,612,612,612,612,0
20231114,112900,154304590,612,612,612,612,1000
20231114,112800,153692590,611,611,611,611,1000
20231114,112700,153081590,610,610,610,610,0
20231114,112600,153081590,610,611,612,610,1440
20231114,112500,152202490,612,612,612,612,30
20231114,112400,152184130,612,612,612,612,0
20231114,112300,152184130,612,612,612,612,0
20231114,112200,152184130,612,612,612,612,0
20231114,112100,152184130,612,612,612,612,2
20231114,112000,152182906,612,612,612,612,0
20231114,111900,152182906,612,612,612,612,1
20231114,111800,152182294,610,610,610,610,6000
20231114,111700,148522294,611,611,611,611,447
20231114,111600,148249177,611,611,611,611,4000
20231114,111500,145805177,611,612,612,611,2030
20231114,111400,144564844,612,612,612,612,0
20231114,111300,144564844,612,612,612,612,0
20231114,111200,144564844,612,612,612,612,759
20231114,111100,144100336,612,612,612,612,0
20231114,111000,144100336,612,612,612,612,84
20231114,110900,144048928,612,612,612,612,38
20231114,110800,144025672,611,611,611,611,81
20231114,110700,143976181,611,612,612,611,47
20231114,110600,143947454,610,610,610,610,0
20231114,110500,143947454,610,610,610,610,0
20231114,110400,143947454,610,610,610,610,0
20231114,110300,143947454,610,610,610,610,0
20231114,110200,143947454,610,610,610,610,0
20231114,110100,143947454,610,612,613,610,4381
20231114,110000,141270610,613,615,615,613,1003
20231114,105900,140655768,613,613,613,613,0
20231114,105800,140655768,613,613,613,613,0
20231114,105700,140655768,613,613,613,613,10
20231114,105600,140649638,612,612,612,612,11000
20231114,105500,133917638,613,613,613,613,0
20231114,105400,133917638,613,612,613,612,1729
20231114,105300,132858239,612,612,612,612,0
20231114,105200,132858239,612,612,612,612,1843
20231114,105100,131730323,617,617,617,617,0
20231114,105000,131730323,617,614,617,614,10
20231114,104900,131724158,612,612,612,612,0
20231114,104800,131724158,612,612,612,612,20
20231114,104700,131711918,612,612,612,612,2400
20231114,104600,130243118,613,614,614,613,503
20231114,104500,129934776,614,614,614,614,1
20231114,104400,129934162,618,614,618,614,5
20231114,104300,129931088,614,614,614,614,3
20231114,104200,129929246,614,614,614,614,0
20231114,104100,129929246,614,613,614,611,16860
20231114,104000,119611076,615,613,615,613,3035
20231114,103900,117747678,615,616,616,615,309
20231114,103800,117557340,617,617,617,617,0
20231114,103700,117557340,617,619,621,617,7011
20231114,103600,113231509,619,619,621,619,3
20231114,103500,113229650,619,619,619,619,137
20231114,103400,113144847,617,617,617,617,18
20231114,103300,113133741,615,615,615,615,5
20231114,103200,113130666,615,614,615,614,1904
20231114,103100,111961608,614,616,616,614,6400
20231114,103000,108030990,616,616,616,616,0
20231114,102900,108030990,616,616,616,616,2
20231114,102800,108029758,618,615,618,615,3591
20231114,102700,105816799,619,613,619,613,1000
20231114,102600,105197905,613,616,621,612,16701
20231114,102500,94945879,620,615,620,615,345
20231114,102400,94732134,619,614,619,613,1427
20231114,102300,93855956,615,616,616,615,386
20231114,102200,93618240,616,616,616,616,1944
20231114,102100,92420736,617,617,617,617,502
20231114,102000,92111002,620,620,620,620,0
20231114,101900,92111002,620,620,620,620,0
20231114,101800,92111002,620,619,620,619,5
20231114,101700,92107903,620,621,621,620,597
20231114,101600,91737756,621,621,621,621,400
20231114,101500,91489356,621,621,621,621,592
20231114,101400,91121724,623,622,623,621,3215
20231114,101300,89120995,622,623,623,622,2172
20231114,101200,87769971,622,619,622,619,2245
20231114,101100,86375163,617,621,622,617,717
20231114,101000,85930622,620,617,621,616,1758
20231114,100900,84844365,620,616,620,616,2020
20231114,100800,83600004,616,616,616,616,4413
20231114,100700,80881596,617,617,617,617,85
20231114,100600,80829151,617,618,618,617,5099
20231114,100500,77678670,618,620,620,617,7302
20231114,100400,73163687,620,621,622,620,5141
20231114,100300,69975967,622,622,622,622,659
20231114,100200,69566069,623,621,623,620,462
20231114,100100,69279011,620,618,620,618,4724
20231114,100000,66352017,618,619,619,618,1001
20231114,095900,65732399,618,618,618,618,1600
20231114,095800,64743599,617,617,617,617,32
20231114,095700,64723855,617,617,617,617,121
20231114,095600,64649198,617,616,618,616,2405
20231114,095500,63164613,615,615,615,615,500
20231114,095400,62857113,614,613,614,613,1092
20231114,095300,62186717,613,612,613,612,4065
20231114,095200,59697437,612,612,612,612,2
20231114,095100,59696213,611,611,611,611,455
20231114,095000,59418208,609,609,609,609,0
20231114,094900,59418208,609,610,610,609,5000
20231114,094800,56371683,610,610,610,610,18
20231114,094700,56360703,611,610,611,610,1030
20231114,094600,55731386,610,610,610,610,1000
20231114,094500,55121386,608,608,608,608,133
20231114,094400,55040522,608,608,608,608,120
20231114,094300,54967562,608,608,608,608,206
20231114,094200,54842314,608,608,608,608,10
20231114,094100,54836234,607,607,607,607,1
20231114,094000,54835627,606,607,607,606,9900
20231114,093900,48830317,609,610,610,609,2487
20231114,093800,47313347,609,610,610,608,6269
20231114,093700,43500698,610,610,610,610,131
20231114,093600,43420788,610,610,610,610,0
20231114,093500,43420788,610,610,610,610,2000
20231114,093400,42200788,610,610,610,610,26
20231114,093300,42184928,610,610,610,610,2
20231114,093200,42183708,610,609,610,609,410
20231114,093100,41934008,610,611,612,610,2051
20231114,093000,40680777,612,612,612,612,201
20231114,092900,40557765,612,612,612,612,2067
20231114,092800,39292761,612,612,612,612,1
20231114,092700,39292149,611,611,611,611,358
20231114,092600,39073411,611,611,611,611,1
20231114,092500,39072800,610,610,610,610,51
20231114,092400,39041690,610,610,610,610,0
20231114,092300,39041690,610,610,610,610,1209
20231114,092200,38304200,610,610,610,610,0
20231114,092100,38304200,610,611,611,610,20
20231114,092000,38291990,611,610,612,610,256
20231114,091900,38135550,609,612,612,609,14342
20231114,091800,29397457,612,609,613,609,2409
20231114,091700,27924461,609,609,609,609,662
20231114,091600,27521303,609,608,609,608,54
20231114,091500,27488470,606,608,608,606,1578
20231114,091400,26530746,608,608,608,608,6
20231114,091300,26527098,608,608,608,608,0
20231114,091200,26527098,608,608,608,608,1
20231114,091100,26526490,608,608,608,608,2
20231114,091000,26525274,609,609,609,609,176
20231114,090900,26418090,609,609,609,609,1
20231114,090800,26417481,609,609,609,609,8
20231114,090700,26412609,609,610,610,609,114
20231114,090600,26343178,610,610,610,610,99
20231114,090500,26282788,610,610,610,610,101
20231114,090400,26221178,601,609,609,601,4650
20231114,090300,23418059,610,612,619,610,4450
20231114,090200,20691484,611,620,623,611,3200
20231114,090100,18734241,620,607,620,607,23386
20231114,090000,4498020,604,608,608,604,7405