KissMeData/044480/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192600,3686372243,654,654,654,654,41098
20241105,192500,3686372243,654,654,654,654,0
20241105,192400,3686372243,654,654,654,654,0
20241105,192300,3686372243,654,654,654,654,0
20241105,192200,3686372243,654,654,654,654,0
20241105,192100,3686372243,654,654,654,654,0
20241105,192000,3686372243,654,654,654,654,0
20241105,191900,3686372243,654,654,654,654,0
20241105,191800,3686372243,654,654,654,654,0
20241105,191700,3686372243,654,654,654,654,0
20241105,191600,3686372243,654,654,654,654,0
20241105,191500,3686372243,654,654,654,654,0
20241105,191400,3686372243,654,654,654,654,0
20241105,191300,3686372243,654,654,654,654,0
20241105,191200,3686372243,654,654,654,654,0
20241105,191100,3686372243,654,654,654,654,0
20241105,191000,3686372243,654,654,654,654,0
20241105,190900,3686372243,654,654,654,654,0
20241105,190800,3686372243,654,654,654,654,0
20241105,190700,3686372243,654,654,654,654,0
20241105,190600,3686372243,654,654,654,654,0
20241105,190500,3686372243,654,654,654,654,0
20241105,190400,3686372243,654,654,654,654,0
20241105,190300,3686372243,654,654,654,654,0
20241105,190200,3686372243,654,654,654,654,0
20241105,190100,3686372243,654,654,654,654,0
20241105,190000,3686372243,654,654,654,654,0
20241105,185900,3686372243,654,654,654,654,0
20241105,185800,3686372243,654,654,654,654,0
20241105,185700,3686372243,654,654,654,654,0
20241105,185600,3686372243,654,654,654,654,41098
20241105,185500,3686372243,654,654,654,654,0
20241105,185400,3686372243,654,654,654,654,0
20241105,185300,3686372243,654,654,654,654,0
20241105,185200,3686372243,654,654,654,654,0
20241105,185100,3686372243,654,654,654,654,0
20241105,185000,3686372243,654,654,654,654,0
20241105,184900,3686372243,654,654,654,654,0
20241105,184800,3686372243,654,654,654,654,0
20241105,184700,3686372243,654,654,654,654,0
20241105,184600,3686372243,654,654,654,654,0
20241105,184500,3686372243,654,654,654,654,0
20241105,184400,3686372243,654,654,654,654,0
20241105,184300,3686372243,654,654,654,654,0
20241105,184200,3686372243,654,654,654,654,0
20241105,184100,3686372243,654,654,654,654,0
20241105,184000,3686372243,654,654,654,654,0
20241105,183900,3686372243,654,654,654,654,0
20241105,183800,3686372243,654,654,654,654,0
20241105,183700,3686372243,654,654,654,654,0
20241105,183600,3686372243,654,654,654,654,0
20241105,183500,3686372243,654,654,654,654,0
20241105,183400,3686372243,654,654,654,654,0
20241105,183300,3686372243,654,654,654,654,0
20241105,183200,3686372243,654,654,654,654,0
20241105,183100,3686372243,654,654,654,654,0
20241105,183000,3686372243,654,654,654,654,0
20241105,182900,3686372243,654,654,654,654,0
20241105,182800,3686372243,654,654,654,654,0
20241105,182700,3686372243,654,654,654,654,0
20241105,182600,3686372243,654,654,654,654,41098
20241105,182500,3686372243,654,654,654,654,0
20241105,182400,3686372243,654,654,654,654,0
20241105,182300,3686372243,654,654,654,654,0
20241105,182200,3686372243,654,654,654,654,0
20241105,182100,3686372243,654,654,654,654,0
20241105,182000,3686372243,654,654,654,654,0
20241105,181900,3686372243,654,654,654,654,0
20241105,181800,3686372243,654,654,654,654,0
20241105,181700,3686372243,654,654,654,654,0
20241105,181600,3686372243,654,654,654,654,0
20241105,181500,3686372243,654,654,654,654,0
20241105,181400,3686372243,654,654,654,654,0
20241105,181300,3686372243,654,654,654,654,0
20241105,181200,3686372243,654,654,654,654,0
20241105,181100,3686372243,654,654,654,654,0
20241105,181000,3686372243,654,654,654,654,0
20241105,180900,3686372243,654,654,654,654,0
20241105,180800,3686372243,654,654,654,654,0
20241105,180700,3686372243,654,654,654,654,0
20241105,180600,3686372243,654,654,654,654,0
20241105,180500,3686372243,654,654,654,654,0
20241105,180400,3686372243,654,654,654,654,0
20241105,180300,3686372243,654,654,654,654,0
20241105,180200,3686372243,654,654,654,654,0
20241105,180100,3686372243,654,654,654,654,0
20241105,180000,3686372243,654,654,654,654,0
20241105,175900,3686372243,654,654,654,654,0
20241105,175800,3686372243,654,654,654,654,0
20241105,175700,3686372243,654,654,654,654,0
20241105,175600,3686372243,654,654,654,654,41098
20241105,175500,3686372243,654,654,654,654,0
20241105,175400,3686372243,654,654,654,654,0
20241105,175300,3686372243,654,654,654,654,0
20241105,175200,3686372243,654,654,654,654,0
20241105,175100,3686372243,654,654,654,654,0
20241105,175000,3686372243,654,654,654,654,0
20241105,174900,3686372243,654,654,654,654,0
20241105,174800,3686372243,654,654,654,654,0
20241105,174700,3686372243,654,654,654,654,0
20241105,174600,3686372243,654,654,654,654,0
20241105,174500,3686372243,654,654,654,654,0
20241105,174400,3686372243,654,654,654,654,0
20241105,174300,3686372243,654,654,654,654,0
20241105,174200,3686372243,654,654,654,654,0
20241105,174100,3686372243,654,654,654,654,0
20241105,174000,3686372243,654,654,654,654,0
20241105,173900,3686372243,654,654,654,654,0
20241105,173800,3686372243,654,654,654,654,0
20241105,173700,3686372243,654,654,654,654,0
20241105,173600,3686372243,654,654,654,654,0
20241105,173500,3686372243,654,654,654,654,0
20241105,173400,3686372243,654,654,654,654,0
20241105,173300,3686372243,654,654,654,654,0
20241105,173200,3686372243,654,654,654,654,0
20241105,173100,3686372243,654,654,654,654,0
20241105,173000,3686372243,654,654,654,654,0
20241105,172900,3686372243,654,654,654,654,0
20241105,172800,3686372243,654,654,654,654,0
20241105,172700,3686372243,654,654,654,654,0
20241105,172600,3686372243,654,654,654,654,41098
20241105,172500,3686372243,654,654,654,654,0
20241105,172400,3686372243,654,654,654,654,0
20241105,172300,3686372243,654,654,654,654,0
20241105,172200,3686372243,654,654,654,654,0
20241105,172100,3686372243,654,654,654,654,0
20241105,172000,3686372243,654,654,654,654,0
20241105,171900,3686372243,654,654,654,654,0
20241105,171800,3686372243,654,654,654,654,0
20241105,171700,3686372243,654,654,654,654,0
20241105,171600,3686372243,654,654,654,654,0
20241105,171500,3686372243,654,654,654,654,0
20241105,171400,3686372243,654,654,654,654,0
20241105,171300,3686372243,654,654,654,654,0
20241105,171200,3686372243,654,654,654,654,0
20241105,171100,3686372243,654,654,654,654,0
20241105,171000,3686372243,654,654,654,654,0
20241105,170900,3686372243,654,654,654,654,0
20241105,170800,3686372243,654,654,654,654,0
20241105,170700,3686372243,654,654,654,654,0
20241105,170600,3686372243,654,654,654,654,0
20241105,170500,3686372243,654,654,654,654,0
20241105,170400,3686372243,654,654,654,654,0
20241105,170300,3686372243,654,654,654,654,0
20241105,170200,3686372243,654,654,654,654,0
20241105,170100,3686372243,654,654,654,654,0
20241105,170000,3686372243,654,654,654,654,0
20241105,165900,3686372243,654,654,654,654,0
20241105,165800,3686372243,654,654,654,654,0
20241105,165700,3686372243,654,654,654,654,0
20241105,165600,3686372243,654,654,654,654,41098
20241105,165500,3686372243,654,654,654,654,0
20241105,165400,3686372243,654,654,654,654,0
20241105,165300,3686372243,654,654,654,654,0
20241105,165200,3686372243,654,654,654,654,0
20241105,165100,3686372243,654,654,654,654,0
20241105,165000,3686372243,654,654,654,654,0
20241105,164900,3686372243,654,654,654,654,0
20241105,164800,3686372243,654,654,654,654,0
20241105,164700,3686372243,654,654,654,654,0
20241105,164600,3686372243,654,654,654,654,0
20241105,164500,3686372243,654,654,654,654,0
20241105,164400,3686372243,654,654,654,654,0
20241105,164300,3686372243,654,654,654,654,0
20241105,164200,3686372243,654,654,654,654,0
20241105,164100,3686372243,654,654,654,654,0
20241105,164000,3686372243,654,654,654,654,0
20241105,163900,3686372243,654,654,654,654,0
20241105,163800,3686372243,654,654,654,654,0
20241105,163700,3686372243,654,654,654,654,0
20241105,163600,3686372243,654,654,654,654,0
20241105,163500,3686372243,654,654,654,654,0
20241105,163400,3686372243,654,654,654,654,0
20241105,163300,3686372243,654,654,654,654,0
20241105,163200,3686372243,654,654,654,654,0
20241105,163100,3686372243,654,654,654,654,0
20241105,163000,3686372243,654,654,654,654,0
20241105,162900,3686372243,654,654,654,654,0
20241105,162800,3686372243,654,654,654,654,0
20241105,162700,3686372243,654,654,654,654,0
20241105,162600,3686372243,654,654,654,654,41098
20241105,162500,3686372243,654,654,654,654,0
20241105,162400,3686372243,654,654,654,654,0
20241105,162300,3686372243,654,654,654,654,0
20241105,162200,3686372243,654,654,654,654,0
20241105,162100,3686372243,654,654,654,654,0
20241105,162000,3686372243,654,654,654,654,0
20241105,161900,3686372243,654,654,654,654,0
20241105,161800,3686372243,654,654,654,654,0
20241105,161700,3686372243,654,654,654,654,0
20241105,161600,3686372243,654,654,654,654,0
20241105,161500,3686372243,654,654,654,654,0
20241105,161400,3686372243,654,654,654,654,0
20241105,161300,3686372243,654,654,654,654,0
20241105,161200,3686372243,654,654,654,654,0
20241105,161100,3686372243,654,654,654,654,0
20241105,161000,3686372243,654,654,654,654,0
20241105,160900,3686372243,654,654,654,654,0
20241105,160800,3686372243,654,654,654,654,0
20241105,160700,3686372243,654,654,654,654,0
20241105,160600,3686372243,654,654,654,654,0
20241105,160500,3686372243,654,654,654,654,0
20241105,160400,3686372243,654,654,654,654,0
20241105,160300,3686372243,654,654,654,654,0
20241105,160200,3686372243,654,654,654,654,0
20241105,160100,3686372243,654,654,654,654,0
20241105,160000,3686372243,654,654,654,654,0
20241105,155900,3686372243,654,654,654,654,0
20241105,155800,3686372243,654,654,654,654,0
20241105,155700,3686372243,654,654,654,654,0
20241105,155600,3686372243,654,654,654,654,41098
20241105,155500,3686372243,654,654,654,654,0
20241105,155400,3686372243,654,654,654,654,0
20241105,155300,3686372243,654,654,654,654,0
20241105,155200,3686372243,654,654,654,654,0
20241105,155100,3686372243,654,654,654,654,0
20241105,155000,3686372243,654,654,654,654,0
20241105,154900,3686372243,654,654,654,654,0
20241105,154800,3686372243,654,654,654,654,0
20241105,154700,3686372243,654,654,654,654,0
20241105,154600,3686372243,654,654,654,654,0
20241105,154500,3686372243,654,654,654,654,0
20241105,154400,3686372243,654,654,654,654,0
20241105,154300,3686372243,654,654,654,654,0
20241105,154200,3686372243,654,654,654,654,0
20241105,154100,3686372243,654,654,654,654,0
20241105,154000,3686372243,654,654,654,654,0
20241105,153900,3686372243,654,654,654,654,0
20241105,153800,3686372243,654,654,654,654,0
20241105,153700,3686372243,654,654,654,654,0
20241105,153600,3686372243,654,654,654,654,0
20241105,153500,3686372243,654,654,654,654,0
20241105,153400,3686372243,654,654,654,654,0
20241105,153300,3686372243,654,654,654,654,0
20241105,153200,3686372243,654,654,654,654,0
20241105,153100,3686372243,654,654,654,654,0
20241105,153000,3686372243,654,654,654,654,41098
20241105,152900,3659494151,668,668,668,668,0
20241105,152800,3659494151,668,668,668,668,0
20241105,152700,3659494151,668,668,668,668,0
20241105,152600,3659494151,668,668,668,668,0
20241105,152500,3659494151,668,668,668,668,0
20241105,152400,3659494151,668,668,668,668,0
20241105,152300,3659494151,668,668,668,668,0
20241105,152200,3659494151,668,668,668,668,0
20241105,152100,3659494151,668,668,668,668,0
20241105,152000,3659494151,668,668,668,668,0
20241105,151900,3659494151,668,662,668,659,22222
20241105,151800,3644748873,661,665,666,658,43499
20241105,151700,3615953050,665,665,667,664,20649
20241105,151600,3602219552,665,666,668,661,35131
20241105,151500,3578898114,666,672,677,661,78151
20241105,151400,3526856134,672,688,692,672,34354
20241105,151300,3503533481,692,690,694,687,17401
20241105,151200,3491498740,689,697,700,687,34171
20241105,151100,3467879019,697,700,705,697,16571
20241105,151000,3456260167,700,699,701,695,5694
20241105,150900,3452288991,700,705,707,687,26275
20241105,150800,3433900785,705,710,711,705,11321
20241105,150700,3425894121,706,703,712,702,53831
20241105,150600,3387916447,703,693,710,693,45983
20241105,150500,3355540753,695,710,710,686,77324
20241105,150400,3301530400,710,703,712,701,59932
20241105,150300,3259219044,702,709,711,701,63375
20241105,150200,3214524231,712,700,715,694,212620
20241105,150100,3064186243,700,696,700,694,51429
20241105,150000,3028360739,698,698,698,698,0
20241105,145900,3028360739,698,673,698,670,113893
20241105,145800,2950371026,674,666,674,665,28119
20241105,145700,2931544293,667,668,672,662,25958
20241105,145600,2914201770,670,667,671,663,33900
20241105,145500,2891531963,664,656,670,656,22268
20241105,145400,2876709724,661,661,661,660,139
20241105,145300,2876617878,656,663,663,656,1646
20241105,145200,2875531590,662,662,662,662,515
20241105,145100,2875190660,662,658,664,657,1516
20241105,145000,2874188362,655,655,659,655,210
20241105,144900,2874050806,659,655,659,655,346
20241105,144800,2873824169,655,657,657,655,1043
20241105,144700,2873140172,657,657,659,656,383
20241105,144600,2872888426,655,654,658,654,1735
20241105,144500,2871752358,654,654,654,653,1583
20241105,144400,2870717938,654,653,654,653,2190
20241105,144300,2869286269,653,653,653,652,6743
20241105,144200,2864887325,653,654,654,653,1193
20241105,144100,2864107146,653,654,654,653,2112
20241105,144000,2862727541,654,657,657,654,12488
20241105,143900,2854545422,657,663,663,657,7800
20241105,143800,2849387093,664,659,666,654,8325
20241105,143700,2843926231,661,667,669,659,3759
20241105,143600,2841435649,671,667,671,662,2452
20241105,143500,2839797289,668,662,668,661,5620
20241105,143400,2836069280,662,674,677,661,14834
20241105,143300,2826181659,675,663,677,657,27498
20241105,143200,2807748447,658,655,665,654,7027
20241105,143100,2803137981,655,654,655,653,969
20241105,143000,2802505158,653,656,656,653,4272
20241105,142900,2799710136,656,655,656,655,897
20241105,142800,2799122600,653,653,657,653,5767
20241105,142700,2795345029,653,656,657,653,9211
20241105,142600,2789312974,656,663,663,656,8617
20241105,142500,2783624444,663,663,663,662,3227
20241105,142400,2781485043,663,665,670,663,9559
20241105,142300,2775105138,665,659,665,656,4274
20241105,142200,2772286078,659,659,659,656,6299
20241105,142100,2768143776,659,659,661,655,5462
20241105,142000,2764555460,661,662,662,659,17739
20241105,141900,2752859233,662,665,665,659,6622
20241105,141800,2748484141,670,672,672,658,22280
20241105,141700,2733698114,672,674,674,665,29972
20241105,141600,2713659179,671,678,679,671,40700
20241105,141500,2686220374,675,662,680,660,71967
20241105,141400,2638082603,660,658,663,657,27086
20241105,141300,2620194892,657,661,661,655,14274
20241105,141200,2610803722,661,654,661,652,21510
20241105,141100,2596711409,653,663,663,652,23469
20241105,141000,2581310934,658,657,665,653,50417
20241105,140900,2548137712,660,639,663,635,18503
20241105,140800,2536056881,639,639,639,633,15272
20241105,140700,2526369019,638,628,640,627,5689
20241105,140600,2522780231,627,633,633,627,21342
20241105,140500,2509308359,634,634,634,632,5857
20241105,140400,2505605538,637,639,639,632,7757
20241105,140300,2500685372,639,636,640,636,2751
20241105,140200,2498934528,636,635,636,635,9393
20241105,140100,2492967619,636,636,636,636,0
20241105,140000,2492967619,636,637,639,636,18645
20241105,135900,2481106458,640,639,640,637,10433
20241105,135800,2474450137,639,641,641,639,311
20241105,135700,2474251306,640,642,642,637,7722
20241105,135600,2469322907,642,640,643,639,1513
20241105,135500,2468355045,640,639,640,638,4689
20241105,135400,2465359213,640,638,640,638,3648
20241105,135300,2463031662,638,641,641,638,3441
20241105,135200,2460830277,643,643,643,641,3016
20241105,135100,2458894861,643,644,645,641,3262
20241105,135000,2456800601,645,645,646,643,1020
20241105,134900,2456143654,645,643,646,643,2371
20241105,134800,2454614664,646,647,647,643,536
20241105,134700,2454268776,647,647,647,643,1176
20241105,134600,2453510263,647,643,647,643,4721
20241105,134500,2450470407,645,638,645,638,3740
20241105,134400,2448075492,638,641,641,637,10322
20241105,134300,2441488614,641,641,642,640,6306
20241105,134200,2437447921,641,645,645,641,3257
20241105,134100,2435354332,645,645,645,644,1565
20241105,134000,2434345207,645,646,646,645,1746
20241105,133900,2433217333,647,648,648,646,2392
20241105,133800,2431667349,648,642,648,640,8360
20241105,133700,2426290963,642,638,643,638,7641
20241105,133600,2421400507,639,646,646,637,19289
20241105,133500,2409048525,646,650,650,646,6073
20241105,133400,2405115892,650,654,654,650,412
20241105,133300,2404847714,654,652,660,649,4672
20241105,133200,2401795778,653,650,653,650,2677
20241105,133100,2400055718,653,651,653,650,826
20241105,133000,2399517838,651,650,651,650,471
20241105,132900,2399211656,651,651,653,650,610
20241105,132800,2398814806,651,650,651,649,2545
20241105,132700,2397161318,650,646,650,645,4691
20241105,132600,2394127866,647,652,652,647,1752
20241105,132500,2392993573,652,644,652,643,13239
20241105,132400,2384435795,646,653,653,645,10449
20241105,132300,2377643436,652,659,660,652,9828
20241105,132200,2371199780,660,661,661,656,446
20241105,132100,2370905979,660,662,662,656,6722
20241105,132000,2366478875,662,664,667,657,9463
20241105,131900,2360215464,663,662,665,662,8213
20241105,131800,2354765126,661,660,663,660,2030
20241105,131700,2353424388,659,662,664,658,10895
20241105,131600,2346216115,662,658,662,658,4399
20241105,131500,2343316194,658,656,659,656,5602
20241105,131400,2339631960,656,657,658,655,5790
20241105,131300,2335832970,657,656,658,653,12509
20241105,131200,2327638943,656,650,658,649,8962
20241105,131100,2321793334,650,664,664,649,45482
20241105,131000,2291998895,664,671,671,663,13946
20241105,130900,2282696293,671,668,672,668,6422
20241105,130800,2278394267,669,667,669,666,2140
20241105,130700,2276964710,666,670,670,666,426
20241105,130600,2276680816,670,667,670,664,5545
20241105,130500,2272988457,667,680,680,654,56729
20241105,130400,2235077754,680,688,689,680,18521
20241105,130300,2222416775,687,684,688,684,12631
20241105,130200,2213755871,684,684,685,682,2864
20241105,130100,2211798089,683,679,684,677,11146
20241105,130000,2204203331,680,676,680,676,4644
20241105,125900,2201056558,676,679,680,676,6266
20241105,125800,2196813844,680,681,681,679,1965
20241105,125700,2195477681,678,679,681,677,8947
20241105,125600,2189409620,681,677,683,677,5935
20241105,125500,2185389484,677,680,687,677,24626
20241105,125400,2168657287,680,684,690,680,15203
20241105,125300,2158302749,691,687,692,683,26841
20241105,125200,2139935097,692,690,694,686,11966
20241105,125100,2131704588,694,690,694,690,579
20241105,125000,2131303066,696,697,697,687,20074
20241105,124900,2117428095,694,696,697,694,1568
20241105,124800,2116339299,696,697,697,694,2291
20241105,124700,2114747052,697,696,698,694,1755
20241105,124600,2113527234,697,699,699,697,1208
20241105,124500,2112684006,699,698,700,697,3969
20241105,124400,2109910440,698,698,698,696,3603
20241105,124300,2107398670,698,696,699,695,5069
20241105,124200,2103869929,696,694,698,694,2106
20241105,124100,2102407897,694,693,694,692,6965
20241105,124000,2097580783,693,697,698,693,10614
20241105,123900,2090206298,698,699,699,697,711
20241105,123800,2089710456,699,698,699,694,7404
20241105,123700,2084546807,698,690,698,689,11308
20241105,123600,2076711027,691,690,694,690,2620
20241105,123500,2074899879,690,695,695,689,19410
20241105,123400,2061472939,696,699,699,696,7507
20241105,123300,2056240843,699,694,702,693,11729
20241105,123200,2048065447,693,700,700,692,26062
20241105,123100,2029953597,700,706,706,696,21293
20241105,123000,2014994897,706,705,707,705,4415
20241105,122900,2011879040,707,705,707,705,15366
20241105,122800,2001034489,706,709,710,705,8288
20241105,122700,1995173390,709,712,712,709,8743
20241105,122600,1988965066,711,716,716,711,22427
20241105,122500,1972975444,715,710,716,709,15179
20241105,122400,1962158030,711,710,712,708,13135
20241105,122300,1952831307,712,710,712,709,14289
20241105,122200,1942676607,711,708,711,707,22541
20241105,122100,1926689398,711,706,712,704,22091
20241105,122000,1911038337,708,696,712,696,16028
20241105,121900,1899754377,696,699,701,696,3372
20241105,121800,1897396956,700,700,703,695,16202
20241105,121700,1886109578,699,702,705,699,17645
20241105,121600,1873744754,705,706,709,703,15210
20241105,121500,1863018583,706,701,712,700,25277
20241105,121400,1845153703,705,700,707,700,15632
20241105,121300,1834162823,700,697,703,697,10861
20241105,121200,1826568315,699,703,703,697,13663
20241105,121100,1817029802,700,703,705,700,31495
20241105,121000,1794951086,702,709,710,701,28210
20241105,120900,1775044556,709,716,719,708,11780
20241105,120800,1766647918,714,723,723,706,60681
20241105,120700,1723105050,722,716,723,712,31835
20241105,120600,1700221481,712,716,718,706,34733
20241105,120500,1675529095,717,720,722,710,21884
20241105,120400,1659902376,722,709,724,709,78846
20241105,120300,1603351585,714,706,717,706,48868
20241105,120200,1568535596,707,708,710,703,20961
20241105,120100,1553725759,709,702,711,701,50451
20241105,120000,1518024471,707,687,715,687,68508
20241105,115900,1469811363,687,690,692,687,10558
20241105,115800,1462534995,689,690,691,687,14498
20241105,115700,1452565076,690,680,691,679,14885
20241105,115600,1442352377,679,678,679,678,12
20241105,115500,1442344231,678,678,678,677,962
20241105,115400,1441692226,677,677,677,677,750
20241105,115300,1441184476,677,679,679,676,4311
20241105,115200,1438265576,679,678,679,678,919
20241105,115100,1437641590,678,679,679,677,1157
20241105,115000,1436857455,679,677,679,677,426
20241105,114900,1436568267,677,677,680,677,200
20241105,114800,1436432814,676,678,678,676,5319
20241105,114700,1432836198,677,677,677,676,1565
20241105,114600,1431777357,676,680,682,676,6280
20241105,114500,1427519530,680,680,680,680,735
20241105,114400,1427019730,677,677,679,677,5410
20241105,114300,1423355970,677,679,679,675,14142
20241105,114200,1413790199,680,681,681,680,330
20241105,114100,1413565569,682,684,684,679,800
20241105,114000,1413020940,684,686,686,684,1185
20241105,113900,1412210382,686,682,686,680,4507
20241105,113800,1409132557,680,680,683,680,7003
20241105,113700,1404370508,680,683,683,680,2570
20241105,113600,1402622552,683,685,685,683,7390
20241105,113500,1397570569,685,685,685,684,7477
20241105,113400,1392450798,685,686,687,683,2690
20241105,113300,1390606733,683,684,689,683,5449
20241105,113200,1386883979,683,687,688,683,9446
20241105,113100,1380411475,689,683,691,682,8527
20241105,113000,1374555699,683,680,685,678,5185
20241105,112900,1371021006,680,691,693,678,22504
20241105,112800,1355550332,689,676,694,675,38009
20241105,112700,1329570917,679,677,679,673,9514
20241105,112600,1323143322,675,676,679,675,5869
20241105,112500,1319173928,678,676,678,676,4523
20241105,112400,1316113799,675,680,684,675,12777
20241105,112300,1307461200,680,682,685,680,10873
20241105,112200,1300055631,682,688,691,681,29269
20241105,112100,1280024034,683,679,688,679,23355
20241105,112000,1264066276,679,676,682,673,10440
20241105,111900,1256995778,676,682,683,673,21667
20241105,111800,1242350739,682,687,687,676,24050
20241105,111700,1226012720,683,681,689,681,11141
20241105,111600,1218395504,681,684,689,680,25949
20241105,111500,1200672575,684,690,692,677,73236
20241105,111400,1150517603,687,689,690,684,34174
20241105,111300,1127075254,687,698,701,680,71473
20241105,111200,1077811030,696,727,740,696,198974
20241105,111100,934263754,727,713,728,709,151963
20241105,111000,824555424,709,715,720,705,32989
20241105,110900,801081067,718,714,727,705,141598
20241105,110800,699531789,714,706,720,703,117155
20241105,110700,616550184,706,706,706,706,0
20241105,110600,616550184,706,681,706,681,130150
20241105,110500,525903961,681,665,690,659,121214
20241105,110400,444179701,659,660,666,655,10824
20241105,110300,437044244,660,660,661,655,79983
20241105,110200,384248671,660,660,668,654,17179
20241105,110100,372868426,657,647,667,636,45253
20241105,110000,343156081,648,640,648,640,2940
20241105,105900,341256730,640,636,640,636,57
20241105,105800,341220310,635,634,635,634,381
20241105,105700,340978736,634,636,636,634,642
20241105,105600,340570437,637,637,637,637,480
20241105,105500,340264677,637,637,637,637,8
20241105,105400,340259581,637,639,639,637,619
20241105,105300,339865275,645,641,645,639,2543
20241105,105200,338239931,647,647,647,639,3131
20241105,105100,336230706,647,650,650,647,52
20241105,105000,336197029,650,646,654,646,13714
20241105,104900,327294332,646,642,646,641,402
20241105,104800,327035983,643,643,647,643,2243
20241105,104700,325591459,643,638,645,638,13044
20241105,104600,317225412,637,635,637,634,4068
20241105,104500,314635935,633,633,635,633,663
20241105,104400,314216154,633,632,633,632,6935
20241105,104300,309832603,632,628,632,628,5166
20241105,104200,306568960,632,632,632,632,1
20241105,104100,306568328,627,632,632,627,377
20241105,104000,306331541,632,628,632,626,3831
20241105,103900,303926508,630,628,631,627,834
20241105,103800,303401106,626,626,626,626,18
20241105,103700,303389838,626,626,626,626,314
20241105,103600,303193274,626,626,626,626,1
20241105,103500,303192648,625,625,625,625,107
20241105,103400,303125773,625,625,625,625,10
20241105,103300,303119523,626,627,627,626,15
20241105,103200,303110121,627,622,627,621,2734
20241105,103100,301409414,622,622,622,622,0
20241105,103000,301409414,622,624,624,622,2559
20241105,102900,299817462,622,623,628,622,1140
20241105,102800,299108202,622,622,622,622,0
20241105,102700,299108202,622,622,622,622,154
20241105,102600,299012414,622,622,622,622,271
20241105,102500,298843852,621,629,629,621,886
20241105,102400,298289948,629,629,629,628,320
20241105,102300,298088670,629,626,629,626,1937
20241105,102200,296873180,626,621,626,620,1913
20241105,102100,295686761,627,631,631,620,4429
20241105,102000,292922732,635,630,635,629,7213
20241105,101900,288378736,635,631,637,630,1478
20241105,101800,287447224,632,637,637,632,1825
20241105,101700,286292737,637,643,643,630,3914
20241105,101600,283816734,640,643,643,640,1031
20241105,101500,283154611,643,638,643,638,1885
20241105,101400,281945317,638,633,638,633,638
20241105,101300,281540027,632,640,640,632,2982
20241105,101200,279640882,640,641,641,636,5555
20241105,101100,276088774,640,643,643,640,13961
20241105,101000,267122847,643,635,643,634,6353
20241105,100900,263078989,636,643,643,635,13525
20241105,100800,254422833,642,649,657,642,18073
20241105,100700,242695358,652,642,660,642,21379
20241105,100600,228847233,661,661,661,661,0
20241105,100500,228847233,661,652,661,649,12136
20241105,100400,220858840,651,645,651,645,27365
20241105,100300,203129382,645,640,645,634,820
20241105,100200,202604685,634,642,646,634,3524
20241105,100100,200345771,642,649,649,624,5108
20241105,100000,197084740,649,649,650,639,18640
20241105,095900,184999284,650,645,654,645,22648
20241105,095800,170322797,645,633,646,628,29128
20241105,095700,151672192,633,622,634,622,19599
20241105,095600,139309459,622,619,622,616,165
20241105,095500,139207351,619,622,622,619,333
20241105,095400,139000624,622,619,622,619,3
20241105,095300,138998764,622,619,622,619,2
20241105,095200,138997523,622,621,622,619,102
20241105,095100,138934182,621,619,621,619,99
20241105,095000,138872899,619,626,626,619,55
20241105,094900,138838845,626,622,626,621,702
20241105,094800,138400256,625,623,625,623,1000
20241105,094700,137775439,623,619,623,619,287
20241105,094600,137597533,619,621,621,619,258
20241105,094500,137437351,615,621,621,615,2322
20241105,094400,136006776,625,626,626,625,22
20241105,094300,135993024,627,618,627,617,10200
20241105,094200,129608786,619,625,627,619,2551
20241105,094100,128014472,620,619,627,617,5271
20241105,094000,124737707,615,617,627,615,1486
20241105,093900,123815458,616,609,616,609,1990
20241105,093800,122594748,609,608,610,608,293
20241105,093700,122416327,607,605,607,604,1703
20241105,093600,121382896,606,605,606,605,1409
20241105,093500,120530113,605,604,605,603,1295
20241105,093400,119747222,603,603,603,603,442
20241105,093300,119480696,603,605,605,603,6018
20241105,093200,115850250,605,603,605,603,302
20241105,093100,115667543,603,601,603,601,800
20241105,093000,115186138,601,602,602,601,11
20241105,092900,115179526,602,601,602,601,544
20241105,092800,114852134,601,598,602,598,4209
20241105,092700,112328165,597,596,597,596,2017
20241105,092600,111124365,596,591,596,591,582
20241105,092500,110779888,591,593,593,591,1403
20241105,092400,109948603,593,597,597,591,3159
20241105,092300,108077425,596,597,599,593,589
20241105,092200,107725388,592,600,600,592,15504
20241105,092100,98510184,595,600,603,593,21763
20241105,092000,85557409,600,601,603,599,13879
20241105,091900,77215711,601,601,601,601,0
20241105,091800,77215711,601,642,643,601,37500
20241105,091700,53790134,643,667,667,641,71079
20241105,091600,6863173,632,632,632,632,0
20241105,091500,6863173,632,595,632,595,5851
20241105,091400,3308492,595,594,595,594,100
20241105,091300,3249012,595,590,595,590,6
20241105,091200,3245457,586,587,589,586,272
20241105,091100,3085911,586,586,586,586,10
20241105,091000,3080051,586,582,586,582,106
20241105,090900,3017947,581,580,581,580,112
20241105,090800,2952925,581,577,581,576,319
20241105,090700,2769141,581,581,581,581,0
20241105,090600,2769141,581,581,581,581,0
20241105,090500,2769141,581,581,581,581,0
20241105,090400,2769141,581,581,581,581,0
20241105,090300,2769141,581,581,581,581,85
20241105,090200,2719756,581,581,581,581,0
20241105,090100,2719756,581,581,581,581,1
20241105,090000,2719175,575,575,575,575,4729