KissMeData/038880/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192100,402056017,427,427,427,427,7091
20231106,192000,402056017,427,427,427,427,0
20231106,191900,402056017,427,427,427,427,0
20231106,191800,402056017,427,427,427,427,0
20231106,191700,402056017,427,427,427,427,0
20231106,191600,402056017,427,427,427,427,0
20231106,191500,402056017,427,427,427,427,0
20231106,191400,402056017,427,427,427,427,0
20231106,191300,402056017,427,427,427,427,0
20231106,191200,402056017,427,427,427,427,0
20231106,191100,402056017,427,427,427,427,0
20231106,191000,402056017,427,427,427,427,0
20231106,190900,402056017,427,427,427,427,0
20231106,190800,402056017,427,427,427,427,0
20231106,190700,402056017,427,427,427,427,0
20231106,190600,402056017,427,427,427,427,0
20231106,190500,402056017,427,427,427,427,0
20231106,190400,402056017,427,427,427,427,0
20231106,190300,402056017,427,427,427,427,0
20231106,190200,402056017,427,427,427,427,0
20231106,190100,402056017,427,427,427,427,0
20231106,190000,402056017,427,427,427,427,0
20231106,185900,402056017,427,427,427,427,0
20231106,185800,402056017,427,427,427,427,0
20231106,185700,402056017,427,427,427,427,0
20231106,185600,402056017,427,427,427,427,0
20231106,185500,402056017,427,427,427,427,0
20231106,185400,402056017,427,427,427,427,0
20231106,185300,402056017,427,427,427,427,0
20231106,185200,402056017,427,427,427,427,0
20231106,185100,402056017,427,427,427,427,7091
20231106,185000,402056017,427,427,427,427,0
20231106,184900,402056017,427,427,427,427,0
20231106,184800,402056017,427,427,427,427,0
20231106,184700,402056017,427,427,427,427,0
20231106,184600,402056017,427,427,427,427,0
20231106,184500,402056017,427,427,427,427,0
20231106,184400,402056017,427,427,427,427,0
20231106,184300,402056017,427,427,427,427,0
20231106,184200,402056017,427,427,427,427,0
20231106,184100,402056017,427,427,427,427,0
20231106,184000,402056017,427,427,427,427,0
20231106,183900,402056017,427,427,427,427,0
20231106,183800,402056017,427,427,427,427,0
20231106,183700,402056017,427,427,427,427,0
20231106,183600,402056017,427,427,427,427,0
20231106,183500,402056017,427,427,427,427,0
20231106,183400,402056017,427,427,427,427,0
20231106,183300,402056017,427,427,427,427,0
20231106,183200,402056017,427,427,427,427,0
20231106,183100,402056017,427,427,427,427,0
20231106,183000,402056017,427,427,427,427,0
20231106,182900,402056017,427,427,427,427,0
20231106,182800,402056017,427,427,427,427,0
20231106,182700,402056017,427,427,427,427,0
20231106,182600,402056017,427,427,427,427,0
20231106,182500,402056017,427,427,427,427,0
20231106,182400,402056017,427,427,427,427,0
20231106,182300,402056017,427,427,427,427,0
20231106,182200,402056017,427,427,427,427,0
20231106,182100,402056017,427,427,427,427,7091
20231106,182000,402056017,427,427,427,427,0
20231106,181900,402056017,427,427,427,427,0
20231106,181800,402056017,427,427,427,427,0
20231106,181700,402056017,427,427,427,427,0
20231106,181600,402056017,427,427,427,427,0
20231106,181500,402056017,427,427,427,427,0
20231106,181400,402056017,427,427,427,427,0
20231106,181300,402056017,427,427,427,427,0
20231106,181200,402056017,427,427,427,427,0
20231106,181100,402056017,427,427,427,427,0
20231106,181000,402056017,427,427,427,427,0
20231106,180900,402056017,427,427,427,427,0
20231106,180800,402056017,427,427,427,427,0
20231106,180700,402056017,427,427,427,427,0
20231106,180600,402056017,427,427,427,427,0
20231106,180500,402056017,427,427,427,427,0
20231106,180400,402056017,427,427,427,427,0
20231106,180300,402056017,427,427,427,427,0
20231106,180200,402056017,427,427,427,427,0
20231106,180100,402056017,427,427,427,427,0
20231106,180000,402056017,427,427,427,427,0
20231106,175900,402056017,427,427,427,427,0
20231106,175800,402056017,427,427,427,427,0
20231106,175700,402056017,427,427,427,427,0
20231106,175600,402056017,427,427,427,427,0
20231106,175500,402056017,427,427,427,427,0
20231106,175400,402056017,427,427,427,427,0
20231106,175300,402056017,427,427,427,427,0
20231106,175200,402056017,427,427,427,427,0
20231106,175100,402056017,427,427,427,427,7091
20231106,175000,402056017,427,427,427,427,0
20231106,174900,402056017,427,427,427,427,0
20231106,174800,402056017,427,427,427,427,0
20231106,174700,402056017,427,427,427,427,0
20231106,174600,402056017,427,427,427,427,0
20231106,174500,402056017,427,427,427,427,0
20231106,174400,402056017,427,427,427,427,0
20231106,174300,402056017,427,427,427,427,0
20231106,174200,402056017,427,427,427,427,0
20231106,174100,402056017,427,427,427,427,0
20231106,174000,402056017,427,427,427,427,0
20231106,173900,402056017,427,427,427,427,0
20231106,173800,402056017,427,427,427,427,0
20231106,173700,402056017,427,427,427,427,0
20231106,173600,402056017,427,427,427,427,0
20231106,173500,402056017,427,427,427,427,0
20231106,173400,402056017,427,427,427,427,0
20231106,173300,402056017,427,427,427,427,0
20231106,173200,402056017,427,427,427,427,0
20231106,173100,402056017,427,427,427,427,0
20231106,173000,402056017,427,427,427,427,0
20231106,172900,402056017,427,427,427,427,0
20231106,172800,402056017,427,427,427,427,0
20231106,172700,402056017,427,427,427,427,0
20231106,172600,402056017,427,427,427,427,0
20231106,172500,402056017,427,427,427,427,0
20231106,172400,402056017,427,427,427,427,0
20231106,172300,402056017,427,427,427,427,0
20231106,172200,402056017,427,427,427,427,0
20231106,172100,402056017,427,427,427,427,7091
20231106,172000,402056017,427,427,427,427,0
20231106,171900,402056017,427,427,427,427,0
20231106,171800,402056017,427,427,427,427,0
20231106,171700,402056017,427,427,427,427,0
20231106,171600,402056017,427,427,427,427,0
20231106,171500,402056017,427,427,427,427,0
20231106,171400,402056017,427,427,427,427,0
20231106,171300,402056017,427,427,427,427,0
20231106,171200,402056017,427,427,427,427,0
20231106,171100,402056017,427,427,427,427,0
20231106,171000,402056017,427,427,427,427,0
20231106,170900,402056017,427,427,427,427,0
20231106,170800,402056017,427,427,427,427,0
20231106,170700,402056017,427,427,427,427,0
20231106,170600,402056017,427,427,427,427,0
20231106,170500,402056017,427,427,427,427,0
20231106,170400,402056017,427,427,427,427,0
20231106,170300,402056017,427,427,427,427,0
20231106,170200,402056017,427,427,427,427,0
20231106,170100,402056017,427,427,427,427,0
20231106,170000,402056017,427,427,427,427,0
20231106,165900,402056017,427,427,427,427,0
20231106,165800,402056017,427,427,427,427,0
20231106,165700,402056017,427,427,427,427,0
20231106,165600,402056017,427,427,427,427,0
20231106,165500,402056017,427,427,427,427,0
20231106,165400,402056017,427,427,427,427,0
20231106,165300,402056017,427,427,427,427,0
20231106,165200,402056017,427,427,427,427,0
20231106,165100,402056017,427,427,427,427,7091
20231106,165000,402056017,427,427,427,427,0
20231106,164900,402056017,427,427,427,427,0
20231106,164800,402056017,427,427,427,427,0
20231106,164700,402056017,427,427,427,427,0
20231106,164600,402056017,427,427,427,427,0
20231106,164500,402056017,427,427,427,427,0
20231106,164400,402056017,427,427,427,427,0
20231106,164300,402056017,427,427,427,427,0
20231106,164200,402056017,427,427,427,427,0
20231106,164100,402056017,427,427,427,427,0
20231106,164000,402056017,427,427,427,427,0
20231106,163900,402056017,427,427,427,427,0
20231106,163800,402056017,427,427,427,427,0
20231106,163700,402056017,427,427,427,427,0
20231106,163600,402056017,427,427,427,427,0
20231106,163500,402056017,427,427,427,427,0
20231106,163400,402056017,427,427,427,427,0
20231106,163300,402056017,427,427,427,427,0
20231106,163200,402056017,427,427,427,427,0
20231106,163100,402056017,427,427,427,427,0
20231106,163000,402056017,427,427,427,427,0
20231106,162900,402056017,427,427,427,427,0
20231106,162800,402056017,427,427,427,427,0
20231106,162700,402056017,427,427,427,427,0
20231106,162600,402056017,427,427,427,427,0
20231106,162500,402056017,427,427,427,427,0
20231106,162400,402056017,427,427,427,427,0
20231106,162300,402056017,427,427,427,427,0
20231106,162200,402056017,427,427,427,427,0
20231106,162100,402056017,427,427,427,427,7091
20231106,162000,402056017,427,427,427,427,0
20231106,161900,402056017,427,427,427,427,0
20231106,161800,402056017,427,427,427,427,0
20231106,161700,402056017,427,427,427,427,0
20231106,161600,402056017,427,427,427,427,0
20231106,161500,402056017,427,427,427,427,0
20231106,161400,402056017,427,427,427,427,0
20231106,161300,402056017,427,427,427,427,0
20231106,161200,402056017,427,427,427,427,0
20231106,161100,402056017,427,427,427,427,0
20231106,161000,402056017,427,427,427,427,0
20231106,160900,402056017,427,427,427,427,0
20231106,160800,402056017,427,427,427,427,0
20231106,160700,402056017,427,427,427,427,0
20231106,160600,402056017,427,427,427,427,0
20231106,160500,402056017,427,427,427,427,0
20231106,160400,402056017,427,427,427,427,0
20231106,160300,402056017,427,427,427,427,0
20231106,160200,402056017,427,427,427,427,0
20231106,160100,402056017,427,427,427,427,0
20231106,160000,402056017,427,427,427,427,0
20231106,155900,402056017,427,427,427,427,0
20231106,155800,402056017,427,427,427,427,0
20231106,155700,402056017,427,427,427,427,0
20231106,155600,402056017,427,427,427,427,0
20231106,155500,402056017,427,427,427,427,0
20231106,155400,402056017,427,427,427,427,0
20231106,155300,402056017,427,427,427,427,0
20231106,155200,402056017,427,427,427,427,0
20231106,155100,402056017,427,427,427,427,7091
20231106,155000,402056017,427,427,427,427,0
20231106,154900,402056017,427,427,427,427,0
20231106,154800,402056017,427,427,427,427,0
20231106,154700,402056017,427,427,427,427,0
20231106,154600,402056017,427,427,427,427,0
20231106,154500,402056017,427,427,427,427,0
20231106,154400,402056017,427,427,427,427,0
20231106,154300,402056017,427,427,427,427,0
20231106,154200,402056017,427,427,427,427,0
20231106,154100,402056017,427,427,427,427,0
20231106,154000,402056017,427,427,427,427,0
20231106,153900,402056017,427,427,427,427,0
20231106,153800,402056017,427,427,427,427,0
20231106,153700,402056017,427,427,427,427,0
20231106,153600,402056017,427,427,427,427,0
20231106,153500,402056017,427,427,427,427,0
20231106,153400,402056017,427,427,427,427,0
20231106,153300,402056017,427,427,427,427,0
20231106,153200,402056017,427,427,427,427,0
20231106,153100,402056017,427,427,427,427,0
20231106,153000,402056017,427,427,427,427,7091
20231106,152900,399028160,427,427,427,427,0
20231106,152800,399028160,427,427,427,427,0
20231106,152700,399028160,427,427,427,427,0
20231106,152600,399028160,427,427,427,427,0
20231106,152500,399028160,427,427,427,427,0
20231106,152400,399028160,427,427,427,427,0
20231106,152300,399028160,427,427,427,427,0
20231106,152200,399028160,427,427,427,427,0
20231106,152100,399028160,427,427,427,427,0
20231106,152000,399028160,427,427,427,427,0
20231106,151900,399028160,427,426,427,426,396
20231106,151800,398859235,426,424,426,424,4306
20231106,151700,397029379,426,425,426,425,606
20231106,151600,396771828,424,425,426,424,208
20231106,151500,396683557,426,426,426,425,6111
20231106,151400,394085871,426,426,426,425,12774
20231106,151300,388654935,427,427,427,426,540
20231106,151200,388424835,427,427,427,427,100
20231106,151100,388382135,427,427,427,427,500
20231106,151000,388168635,427,427,427,427,22
20231106,150900,388159241,426,426,426,426,0
20231106,150800,388159241,426,426,426,426,0
20231106,150700,388159241,426,427,427,426,377
20231106,150600,387998592,426,426,426,426,1
20231106,150500,387998166,426,426,426,426,30
20231106,150400,387985386,426,426,427,426,10371
20231106,150300,383567339,427,427,427,427,9
20231106,150200,383563496,427,426,427,426,3001
20231106,150100,382285069,426,426,426,426,0
20231106,150000,382285069,426,427,427,426,402
20231106,145900,382113815,426,427,427,426,1010
20231106,145800,381683545,426,426,426,426,0
20231106,145700,381683545,426,426,426,426,0
20231106,145600,381683545,426,426,427,426,9
20231106,145500,381679708,426,426,426,426,7
20231106,145400,381676726,426,427,427,425,9172
20231106,145300,377772989,428,428,428,428,830
20231106,145200,377417749,428,427,428,427,22382
20231106,145100,367843845,427,427,427,427,14
20231106,145000,367837867,426,426,426,426,5
20231106,144900,367835737,427,427,427,427,2
20231106,144800,367834883,427,427,427,427,100
20231106,144700,367792183,427,427,427,426,57
20231106,144600,367767894,427,427,427,427,1000
20231106,144500,367340894,427,427,427,427,25
20231106,144400,367330219,427,427,427,427,10
20231106,144300,367325949,426,426,426,426,430
20231106,144200,367142769,426,426,426,426,200
20231106,144100,367057569,427,427,427,427,13
20231106,144000,367052018,426,426,426,426,10000
20231106,143900,362792018,427,427,427,427,0
20231106,143800,362792018,427,427,427,427,501
20231106,143700,362578091,427,427,427,427,10
20231106,143600,362573821,427,427,427,427,1
20231106,143500,362573394,427,427,427,427,1000
20231106,143400,362146394,427,427,427,427,0
20231106,143300,362146394,427,427,427,427,1
20231106,143200,362145967,426,426,426,426,500
20231106,143100,361932967,426,426,426,426,1930
20231106,143000,361110787,426,426,426,426,0
20231106,142900,361110787,426,426,426,426,0
20231106,142800,361110787,426,426,427,426,1220
20231106,142700,360590057,426,426,426,426,2039
20231106,142600,359721443,426,426,426,426,0
20231106,142500,359721443,426,426,426,426,520
20231106,142400,359499923,426,426,426,426,0
20231106,142300,359499923,426,426,426,426,629
20231106,142200,359231969,425,425,425,425,0
20231106,142100,359231969,425,425,425,425,246
20231106,142000,359127419,426,426,426,426,500
20231106,141900,358914419,426,426,426,426,510
20231106,141800,358697159,427,427,427,427,500
20231106,141700,358483659,427,427,427,427,519
20231106,141600,358262046,425,426,426,425,2100
20231106,141500,357369072,426,427,427,426,6220
20231106,141400,354719342,426,426,426,426,0
20231106,141300,354719342,426,426,426,426,513
20231106,141200,354500804,425,425,425,425,81
20231106,141100,354466379,425,424,426,424,59
20231106,141000,354441283,426,426,426,426,17
20231106,140900,354434041,425,425,425,425,1
20231106,140800,354433616,426,426,426,426,3
20231106,140700,354432338,426,425,426,425,497
20231106,140600,354221111,424,424,424,424,1
20231106,140500,354220687,425,425,425,424,1877
20231106,140400,353422963,423,423,423,423,85
20231106,140300,353387008,423,425,425,423,25953
20231106,140200,342382336,424,425,425,424,7037
20231106,140100,339393648,425,426,426,425,1001
20231106,140000,338967223,426,426,426,426,26
20231106,135900,338956147,426,425,426,424,18140
20231106,135800,331240284,425,426,426,425,5775
20231106,135700,328785074,426,426,427,426,2346
20231106,135600,327785673,426,426,426,426,21
20231106,135500,327776727,426,426,426,426,301
20231106,135400,327648501,426,426,426,426,100
20231106,135300,327605901,426,426,426,426,0
20231106,135200,327605901,426,426,426,426,501
20231106,135100,327392475,425,425,425,425,8000
20231106,135000,323992475,427,427,427,427,0
20231106,134900,323992475,427,426,427,425,10010
20231106,134800,319736163,426,426,426,426,1001
20231106,134700,319309737,428,427,428,426,2874
20231106,134600,318084352,427,428,428,427,1074
20231106,134500,317625750,428,428,428,428,20539
20231106,134400,308835058,428,428,428,428,0
20231106,134300,308835058,428,429,429,428,102
20231106,134200,308791301,429,428,429,428,1200
20231106,134100,308276701,428,428,428,428,205
20231106,134000,308188961,429,429,429,428,281
20231106,133900,308068612,429,428,429,428,7130
20231106,133800,305015972,429,428,429,428,343
20231106,133700,304869165,429,429,429,429,20
20231106,133600,304860585,429,429,429,429,11
20231106,133500,304855866,429,428,429,428,11
20231106,133400,304851148,429,428,429,428,32055
20231106,133300,291120607,427,428,428,427,13302
20231106,133200,285439992,429,428,429,428,2001
20231106,133100,284583563,429,429,429,429,2
20231106,133000,284582705,429,428,429,428,5780
20231106,132900,282103185,428,428,429,428,173
20231106,132800,282029140,428,429,429,428,1310
20231106,132700,281468394,429,428,429,428,1223
20231106,132600,280944940,428,428,428,428,7500
20231106,132500,277734940,427,427,427,427,100
20231106,132400,277692240,427,427,427,427,1
20231106,132300,277691813,428,428,428,428,0
20231106,132200,277691813,428,428,428,428,3
20231106,132100,277690529,427,427,427,427,6387
20231106,132000,274963280,427,427,427,427,0
20231106,131900,274963280,427,427,427,427,21
20231106,131800,274954313,427,425,427,425,3855
20231106,131700,273312083,426,427,427,426,1195
20231106,131600,272803012,426,427,427,426,91
20231106,131500,272764156,427,428,428,427,18
20231106,131400,272756462,427,427,427,427,2250
20231106,131300,271795712,427,426,427,426,10003
20231106,131200,267534433,427,426,427,426,1549
20231106,131100,266874510,426,426,426,426,2008
20231106,131000,266019102,426,428,428,426,5019
20231106,130900,263870972,428,426,428,426,9036
20231106,130800,260005517,427,427,427,427,2352
20231106,130700,259001213,426,426,426,426,1
20231106,130600,259000787,427,428,428,427,2078
20231106,130500,258113246,427,427,427,427,0
20231106,130400,258113246,427,426,427,426,8953
20231106,130300,254290415,426,427,427,426,1006
20231106,130200,253860854,427,427,427,426,4031
20231106,130100,252139632,426,427,427,426,1316
20231106,130000,251579012,427,427,427,427,5
20231106,125900,251576877,426,426,426,426,1
20231106,125800,251576451,426,426,426,426,397
20231106,125700,251407329,425,425,425,425,0
20231106,125600,251407329,425,425,425,425,543
20231106,125500,251176554,425,426,426,425,205
20231106,125400,251089229,426,426,426,426,0
20231106,125300,251089229,426,425,426,425,101
20231106,125200,251046303,425,425,426,425,29
20231106,125100,251033972,425,425,425,425,1010
20231106,125000,250604722,425,425,425,425,0
20231106,124900,250604722,425,425,425,425,20
20231106,124800,250596222,425,425,425,425,850
20231106,124700,250234972,425,425,425,425,705
20231106,124600,249935347,425,425,425,425,25
20231106,124500,249924722,426,426,426,426,10568
20231106,124400,245422754,425,424,425,424,7330
20231106,124300,242307690,425,425,425,425,1
20231106,124200,242307265,424,424,424,424,1700
20231106,124100,241586465,424,424,424,424,0
20231106,124000,241586465,424,425,425,424,101
20231106,123900,241543640,425,425,425,425,1
20231106,123800,241543215,425,424,425,424,2
20231106,123700,241542366,425,425,425,425,0
20231106,123600,241542366,425,425,425,425,501
20231106,123500,241329441,425,424,425,424,2
20231106,123400,241328592,425,426,426,425,16
20231106,123300,241321786,426,426,426,426,60
20231106,123200,241296226,426,426,426,426,0
20231106,123100,241296226,426,424,426,424,1969
20231106,123000,240458434,424,425,426,424,1154
20231106,122900,239966856,426,426,426,426,5
20231106,122800,239964726,426,426,426,426,150
20231106,122700,239900826,426,426,426,426,2
20231106,122600,239899974,426,426,426,426,12
20231106,122500,239894862,426,426,426,426,0
20231106,122400,239894862,426,424,426,424,35
20231106,122300,239880012,424,425,425,424,833
20231106,122200,239526740,425,426,426,425,1742
20231106,122100,238786302,425,425,426,425,411
20231106,122000,238611626,425,426,426,425,680
20231106,121900,238321996,426,426,426,426,59
20231106,121800,238296862,426,426,426,426,243
20231106,121700,238193344,426,426,426,426,56
20231106,121600,238169488,426,426,426,426,45
20231106,121500,238150318,426,426,426,426,38
20231106,121400,238134130,426,426,426,426,100
20231106,121300,238091530,427,427,427,427,0
20231106,121200,238091530,427,426,427,426,361
20231106,121100,237937384,427,426,427,426,600
20231106,121000,237681783,426,427,427,426,20293
20231106,120900,229036090,427,427,427,427,531
20231106,120800,228809353,426,427,427,426,2614
20231106,120700,227693176,427,427,427,427,1
20231106,120600,227692749,426,426,426,426,0
20231106,120500,227692749,426,425,426,425,9080
20231106,120400,223825670,425,425,425,425,100
20231106,120300,223783170,426,426,426,426,1
20231106,120200,223782744,425,425,426,425,1111
20231106,120100,223310568,425,426,426,425,1060
20231106,120000,222859558,426,426,426,426,240
20231106,115900,222757318,426,426,426,426,0
20231106,115800,222757318,426,426,426,426,129
20231106,115700,222702364,426,426,426,426,512
20231106,115600,222484252,426,426,426,426,3
20231106,115500,222482974,426,427,427,426,22192
20231106,115400,213029180,426,426,426,426,1282
20231106,115300,212483048,426,426,426,426,50
20231106,115200,212461748,425,427,427,425,16002
20231106,115100,205644324,427,426,427,426,3763
20231106,115000,204041236,425,425,425,425,698
20231106,114900,203744586,425,425,425,425,317
20231106,114800,203609861,425,425,425,425,150
20231106,114700,203546111,424,424,424,424,471
20231106,114600,203346407,424,425,425,424,2
20231106,114500,203345558,425,424,426,424,10216
20231106,114400,199003755,423,425,425,423,3755
20231106,114300,197410772,424,425,426,424,1070
20231106,114200,196956072,426,426,426,426,1
20231106,114100,196955646,425,425,425,425,120
20231106,114000,196904646,424,425,425,424,10
20231106,113900,196900397,426,426,426,424,10853
20231106,113800,192296160,425,425,426,424,5997
20231106,113700,189749834,425,425,425,425,335
20231106,113600,189607459,425,424,425,424,57
20231106,113500,189583235,426,425,426,425,1079
20231106,113400,189123953,426,425,426,425,3326
20231106,113300,187709907,424,424,425,424,11932
20231106,113200,182638986,424,424,424,424,1096
20231106,113100,182174282,424,424,425,424,5949
20231106,113000,179651905,424,424,424,424,1
20231106,112900,179651481,423,423,424,423,175
20231106,112800,179577386,423,422,423,422,505
20231106,112700,179363776,422,422,422,422,11
20231106,112600,179359134,423,423,423,423,2
20231106,112500,179358288,423,424,424,423,638
20231106,112400,179088293,424,423,424,423,438
20231106,112300,178902958,423,423,423,423,3652
20231106,112200,177358162,423,423,423,423,5414
20231106,112100,175068040,423,423,423,422,674
20231106,112000,174783538,423,423,423,423,10
20231106,111900,174779308,423,422,423,422,3672
20231106,111800,173229718,422,423,423,422,6538
20231106,111700,170470526,423,423,423,423,44
20231106,111600,170451914,422,422,422,422,1000
20231106,111500,170029914,423,423,423,423,56
20231106,111400,170006226,423,423,423,423,0
20231106,111300,170006226,423,421,423,421,1841
20231106,111200,169230845,421,421,421,421,0
20231106,111100,169230845,421,421,421,421,80
20231106,111000,169197165,419,420,420,419,1395
20231106,110900,168611836,420,420,420,420,0
20231106,110800,168611836,420,420,422,420,22001
20231106,110700,159371414,421,421,421,421,1494
20231106,110600,158742440,421,421,421,421,18509
20231106,110500,150950151,421,422,422,421,251
20231106,110400,150844280,422,422,422,421,5207
20231106,110300,148646929,422,422,422,422,3226
20231106,110200,147285557,422,422,422,422,5220
20231106,110100,145082717,422,422,423,421,1100
20231106,110000,144618516,422,422,422,422,0
20231106,105900,144618516,422,422,422,422,91
20231106,105800,144580114,423,423,423,423,100
20231106,105700,144537814,423,425,425,423,28026
20231106,105600,132682746,425,424,425,423,126
20231106,105500,132629383,424,424,424,424,425
20231106,105400,132449183,424,425,425,424,4329
20231106,105300,130613205,425,424,425,424,6126
20231106,105200,128015712,424,424,424,424,3
20231106,105100,128014440,424,424,424,424,1
20231106,105000,128014016,423,424,424,423,3864
20231106,104900,126376407,424,424,424,423,5247
20231106,104800,124151890,424,424,424,422,8372
20231106,104700,120613663,424,424,424,424,33
20231106,104600,120599671,423,423,423,423,5521
20231106,104500,118264288,421,421,423,421,13688
20231106,104400,112488226,422,422,422,421,1516
20231106,104300,111848751,422,422,422,422,204
20231106,104200,111762663,421,421,421,421,7539
20231106,104100,108588744,421,421,421,421,2301
20231106,104000,107620023,421,421,421,421,0
20231106,103900,107620023,421,420,421,420,5644
20231106,103800,105249248,420,420,420,420,18515
20231106,103700,97472948,420,419,420,418,1316
20231106,103600,96922469,419,419,419,419,59
20231106,103500,96897748,418,419,419,418,20
20231106,103400,96889384,420,420,420,420,0
20231106,103300,96889384,420,419,420,419,20
20231106,103200,96880987,420,420,420,420,18
20231106,103100,96873427,420,420,420,420,1
20231106,103000,96873007,419,418,419,417,11002
20231106,102900,92274171,420,420,420,419,1185
20231106,102800,91777471,419,419,419,419,0
20231106,102700,91777471,419,418,419,418,10382
20231106,102600,87436789,419,420,420,419,729
20231106,102500,87131237,420,419,420,419,206
20231106,102400,87044722,419,420,420,419,1001
20231106,102300,86625302,420,420,420,420,80
20231106,102200,86591702,420,420,420,420,1
20231106,102100,86591282,420,420,420,419,82
20231106,102000,86556852,419,419,419,419,1
20231106,101900,86556433,420,420,420,420,39
20231106,101800,86540053,419,418,419,418,5987
20231106,101700,84031650,419,419,419,419,27
20231106,101600,84020337,419,419,419,419,17462
20231106,101500,76703759,420,420,420,420,2017
20231106,101400,75856619,420,420,420,419,1022
20231106,101300,75427380,420,420,420,420,12
20231106,101200,75422340,419,419,419,419,653
20231106,101100,75148733,418,419,419,418,502
20231106,101000,74938886,418,418,418,418,4
20231106,100900,74937214,418,419,420,418,6882
20231106,100800,72054252,419,420,420,419,1011
20231106,100700,71629633,420,420,420,420,1
20231106,100600,71629213,419,420,420,419,20
20231106,100500,71620814,420,420,420,420,2162
20231106,100400,70712774,420,420,420,420,3005
20231106,100300,69450674,420,420,420,420,2
20231106,100200,69449834,420,420,421,420,543
20231106,100100,69221238,421,421,421,421,5033
20231106,100000,67102345,421,420,421,420,202
20231106,095900,67017305,420,420,421,420,79
20231106,095800,66984118,420,420,420,420,13
20231106,095700,66978658,421,421,421,421,65
20231106,095600,66951293,421,421,421,421,515
20231106,095500,66734478,420,421,421,420,11
20231106,095400,66729848,420,420,420,420,201
20231106,095300,66645428,421,421,421,421,1574
20231106,095200,65982774,421,420,421,420,115
20231106,095100,65934459,420,420,420,420,10
20231106,095000,65930259,420,420,420,420,53
20231106,094900,65907999,421,420,421,420,1520
20231106,094800,65269598,420,421,421,420,235
20231106,094700,65170830,421,420,421,420,64
20231106,094600,65143948,420,420,420,420,1737
20231106,094500,64414408,421,421,421,421,1
20231106,094400,64413987,421,420,421,420,6
20231106,094300,64411466,420,420,420,420,193
20231106,094200,64330406,421,421,421,421,2
20231106,094100,64329564,420,420,420,420,3
20231106,094000,64328304,420,420,420,420,2061
20231106,093900,63462684,420,419,420,419,9247
20231106,093800,59578945,420,420,420,419,1188
20231106,093700,59079986,421,421,421,420,80
20231106,093600,59046336,421,421,421,421,2903
20231106,093500,57824173,421,421,421,421,56
20231106,093400,57800597,419,421,422,419,1711
20231106,093300,57081875,421,421,421,420,4271
20231106,093200,55284548,422,422,422,421,6562
20231106,093100,52517888,422,422,422,421,184
20231106,093000,52440341,421,422,422,421,1117
20231106,092900,51970067,422,421,422,421,2014
20231106,092800,51122171,421,420,421,420,6354
20231106,092700,48447214,420,420,421,420,776
20231106,092600,48121293,420,419,420,419,8826
20231106,092500,44418639,419,419,419,419,454
20231106,092400,44228413,418,418,418,418,1000
20231106,092300,43810413,418,417,418,417,1002
20231106,092200,43391579,418,417,419,417,2571
20231106,092100,42318501,417,419,419,417,8527
20231106,092000,38761605,418,417,418,417,1558
20231106,091900,38111365,417,417,418,417,5194
20231106,091800,35942826,417,418,418,417,201
20231106,091700,35859008,418,418,418,418,2332
20231106,091600,34884232,419,416,419,416,35469
20231106,091500,20105638,416,416,416,416,201
20231106,091400,20022022,415,416,416,415,1697
20231106,091300,19317766,416,415,416,415,3754
20231106,091200,17757003,414,415,415,414,1385
20231106,091100,17183410,416,414,416,414,4134
20231106,091000,15467926,414,415,415,414,757
20231106,090900,15154494,414,416,416,414,1540
20231106,090800,14515012,416,416,416,416,3128
20231106,090700,13213764,415,417,417,415,1745
20231106,090600,12486121,416,416,417,416,301
20231106,090500,12360662,416,416,416,416,152
20231106,090400,12297430,415,415,415,414,2607
20231106,090300,11215575,415,414,416,414,3228
20231106,090200,9875382,414,416,416,414,5649
20231106,090100,7532748,416,417,417,416,895
20231106,090000,7159890,417,417,417,417,17170