KissMeData/001510/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183400,914596540,500,500,500,500,7384
20241112,183300,914596540,500,500,500,500,0
20241112,183200,914596540,500,500,500,500,0
20241112,183100,914596540,500,500,500,500,0
20241112,183000,914596540,500,500,500,500,0
20241112,182900,914596540,500,500,500,500,0
20241112,182800,914596540,500,500,500,500,0
20241112,182700,914596540,500,500,500,500,0
20241112,182600,914596540,500,500,500,500,0
20241112,182500,914596540,500,500,500,500,0
20241112,182400,914596540,500,500,500,500,0
20241112,182300,914596540,500,500,500,500,0
20241112,182200,914596540,500,500,500,500,0
20241112,182100,914596540,500,500,500,500,0
20241112,182000,914596540,500,500,500,500,0
20241112,181900,914596540,500,500,500,500,0
20241112,181800,914596540,500,500,500,500,0
20241112,181700,914596540,500,500,500,500,0
20241112,181600,914596540,500,500,500,500,0
20241112,181500,914596540,500,500,500,500,0
20241112,181400,914596540,500,500,500,500,0
20241112,181300,914596540,500,500,500,500,0
20241112,181200,914596540,500,500,500,500,0
20241112,181100,914596540,500,500,500,500,0
20241112,181000,914596540,500,500,500,500,0
20241112,180900,914596540,500,500,500,500,0
20241112,180800,914596540,500,500,500,500,0
20241112,180700,914596540,500,500,500,500,0
20241112,180600,914596540,500,500,500,500,0
20241112,180500,914596540,500,500,500,500,0
20241112,180400,914596540,500,500,500,500,7384
20241112,180300,914596540,500,500,500,500,0
20241112,180200,914596540,500,500,500,500,0
20241112,180100,914596540,500,500,500,500,0
20241112,180000,914596540,500,500,500,500,0
20241112,175900,914596540,500,500,500,500,0
20241112,175800,914596540,500,500,500,500,0
20241112,175700,914596540,500,500,500,500,0
20241112,175600,914596540,500,500,500,500,0
20241112,175500,914596540,500,500,500,500,0
20241112,175400,914596540,500,500,500,500,0
20241112,175300,914596540,500,500,500,500,0
20241112,175200,914596540,500,500,500,500,0
20241112,175100,914596540,500,500,500,500,0
20241112,175000,914596540,500,500,500,500,0
20241112,174900,914596540,500,500,500,500,0
20241112,174800,914596540,500,500,500,500,0
20241112,174700,914596540,500,500,500,500,0
20241112,174600,914596540,500,500,500,500,0
20241112,174500,914596540,500,500,500,500,0
20241112,174400,914596540,500,500,500,500,0
20241112,174300,914596540,500,500,500,500,0
20241112,174200,914596540,500,500,500,500,0
20241112,174100,914596540,500,500,500,500,0
20241112,174000,914596540,500,500,500,500,0
20241112,173900,914596540,500,500,500,500,0
20241112,173800,914596540,500,500,500,500,0
20241112,173700,914596540,500,500,500,500,0
20241112,173600,914596540,500,500,500,500,0
20241112,173500,914596540,500,500,500,500,0
20241112,173400,914596540,500,500,500,500,7384
20241112,173300,914596540,500,500,500,500,0
20241112,173200,914596540,500,500,500,500,0
20241112,173100,914596540,500,500,500,500,0
20241112,173000,914596540,500,500,500,500,0
20241112,172900,914596540,500,500,500,500,0
20241112,172800,914596540,500,500,500,500,0
20241112,172700,914596540,500,500,500,500,0
20241112,172600,914596540,500,500,500,500,0
20241112,172500,914596540,500,500,500,500,0
20241112,172400,914596540,500,500,500,500,0
20241112,172300,914596540,500,500,500,500,0
20241112,172200,914596540,500,500,500,500,0
20241112,172100,914596540,500,500,500,500,0
20241112,172000,914596540,500,500,500,500,0
20241112,171900,914596540,500,500,500,500,0
20241112,171800,914596540,500,500,500,500,0
20241112,171700,914596540,500,500,500,500,0
20241112,171600,914596540,500,500,500,500,0
20241112,171500,914596540,500,500,500,500,0
20241112,171400,914596540,500,500,500,500,0
20241112,171300,914596540,500,500,500,500,0
20241112,171200,914596540,500,500,500,500,0
20241112,171100,914596540,500,500,500,500,0
20241112,171000,914596540,500,500,500,500,0
20241112,170900,914596540,500,500,500,500,0
20241112,170800,914596540,500,500,500,500,0
20241112,170700,914596540,500,500,500,500,0
20241112,170600,914596540,500,500,500,500,0
20241112,170500,914596540,500,500,500,500,0
20241112,170400,914596540,500,500,500,500,7384
20241112,170300,914596540,500,500,500,500,0
20241112,170200,914596540,500,500,500,500,0
20241112,170100,914596540,500,500,500,500,0
20241112,170000,914596540,500,500,500,500,0
20241112,165900,914596540,500,500,500,500,0
20241112,165800,914596540,500,500,500,500,0
20241112,165700,914596540,500,500,500,500,0
20241112,165600,914596540,500,500,500,500,0
20241112,165500,914596540,500,500,500,500,0
20241112,165400,914596540,500,500,500,500,0
20241112,165300,914596540,500,500,500,500,0
20241112,165200,914596540,500,500,500,500,0
20241112,165100,914596540,500,500,500,500,0
20241112,165000,914596540,500,500,500,500,0
20241112,164900,914596540,500,500,500,500,0
20241112,164800,914596540,500,500,500,500,0
20241112,164700,914596540,500,500,500,500,0
20241112,164600,914596540,500,500,500,500,0
20241112,164500,914596540,500,500,500,500,0
20241112,164400,914596540,500,500,500,500,0
20241112,164300,914596540,500,500,500,500,0
20241112,164200,914596540,500,500,500,500,0
20241112,164100,914596540,500,500,500,500,0
20241112,164000,914596540,500,500,500,500,0
20241112,163900,914596540,500,500,500,500,0
20241112,163800,914596540,500,500,500,500,0
20241112,163700,914596540,500,500,500,500,0
20241112,163600,914596540,500,500,500,500,0
20241112,163500,914596540,500,500,500,500,0
20241112,163400,914596540,500,500,500,500,7384
20241112,163300,914596540,500,500,500,500,0
20241112,163200,914596540,500,500,500,500,0
20241112,163100,914596540,500,500,500,500,0
20241112,163000,914596540,500,500,500,500,0
20241112,162900,914596540,500,500,500,500,0
20241112,162800,914596540,500,500,500,500,0
20241112,162700,914596540,500,500,500,500,0
20241112,162600,914596540,500,500,500,500,0
20241112,162500,914596540,500,500,500,500,0
20241112,162400,914596540,500,500,500,500,0
20241112,162300,914596540,500,500,500,500,0
20241112,162200,914596540,500,500,500,500,0
20241112,162100,914596540,500,500,500,500,0
20241112,162000,914596540,500,500,500,500,0
20241112,161900,914596540,500,500,500,500,0
20241112,161800,914596540,500,500,500,500,0
20241112,161700,914596540,500,500,500,500,0
20241112,161600,914596540,500,500,500,500,0
20241112,161500,914596540,500,500,500,500,0
20241112,161400,914596540,500,500,500,500,0
20241112,161300,914596540,500,500,500,500,0
20241112,161200,914596540,500,500,500,500,0
20241112,161100,914596540,500,500,500,500,0
20241112,161000,914596540,500,500,500,500,0
20241112,160900,914596540,500,500,500,500,0
20241112,160800,914596540,500,500,500,500,0
20241112,160700,914596540,500,500,500,500,0
20241112,160600,914596540,500,500,500,500,0
20241112,160500,914596540,500,500,500,500,0
20241112,160400,914596540,500,500,500,500,7384
20241112,160300,914596540,500,500,500,500,0
20241112,160200,914596540,500,500,500,500,0
20241112,160100,914596540,500,500,500,500,0
20241112,160000,914596540,500,500,500,500,0
20241112,155900,914596540,500,500,500,500,0
20241112,155800,914596540,500,500,500,500,0
20241112,155700,914596540,500,500,500,500,0
20241112,155600,914596540,500,500,500,500,0
20241112,155500,914596540,500,500,500,500,0
20241112,155400,914596540,500,500,500,500,0
20241112,155300,914596540,500,500,500,500,0
20241112,155200,914596540,500,500,500,500,0
20241112,155100,914596540,500,500,500,500,0
20241112,155000,914596540,500,500,500,500,0
20241112,154900,914596540,500,500,500,500,0
20241112,154800,914596540,500,500,500,500,0
20241112,154700,914596540,500,500,500,500,0
20241112,154600,914596540,500,500,500,500,0
20241112,154500,914596540,500,500,500,500,0
20241112,154400,914596540,500,500,500,500,0
20241112,154300,914596540,500,500,500,500,0
20241112,154200,914596540,500,500,500,500,0
20241112,154100,914596540,500,500,500,500,0
20241112,154000,914596540,500,500,500,500,0
20241112,153900,914596540,500,500,500,500,0
20241112,153800,914596540,500,500,500,500,0
20241112,153700,914596540,500,500,500,500,0
20241112,153600,914596540,500,500,500,500,0
20241112,153500,914596540,500,500,500,500,0
20241112,153400,914596540,500,500,500,500,7384
20241112,153300,914596540,500,500,500,500,0
20241112,153200,914596540,500,500,500,500,0
20241112,153100,914596540,500,500,500,500,0
20241112,153000,914596540,500,500,500,500,7384
20241112,152900,910904540,500,500,500,500,0
20241112,152800,910904540,500,500,500,500,0
20241112,152700,910904540,500,500,500,500,0
20241112,152600,910904540,500,500,500,500,0
20241112,152500,910904540,500,500,500,500,0
20241112,152400,910904540,500,500,500,500,0
20241112,152300,910904540,500,500,500,500,0
20241112,152200,910904540,500,500,500,500,0
20241112,152100,910904540,500,500,500,500,0
20241112,152000,910904540,500,500,500,500,0
20241112,151900,910904540,500,500,500,500,2989
20241112,151800,909410040,500,500,500,499,3210
20241112,151700,907808042,500,500,500,500,67
20241112,151600,907774542,500,500,500,500,1090
20241112,151500,907229542,500,501,501,500,2139
20241112,151400,906159993,501,501,501,501,148
20241112,151300,906085845,500,500,500,500,7208
20241112,151200,902481845,499,499,499,499,0
20241112,151100,902481845,499,498,499,498,524
20241112,151000,902220652,499,498,500,498,1880
20241112,150900,901281912,499,498,499,498,5997
20241112,150800,898292417,498,498,498,498,3571
20241112,150700,896514059,498,499,499,497,72644
20241112,150600,860376138,499,499,499,499,1005
20241112,150500,859874643,499,499,499,498,2681
20241112,150400,858536844,500,499,500,499,3719
20241112,150300,856680623,499,498,499,498,10621
20241112,150200,851386664,499,499,499,499,4447
20241112,150100,849167611,499,499,499,499,10
20241112,150000,849162621,498,498,498,498,1585
20241112,145900,848373291,499,499,499,499,10
20241112,145800,848368301,499,498,499,498,2237
20241112,145700,847254265,499,500,500,498,502
20241112,145600,847003767,498,499,499,498,32685
20241112,145500,830703502,499,499,499,499,0
20241112,145400,830703502,499,499,499,499,300
20241112,145300,830553802,499,498,499,498,1299
20241112,145200,829906601,499,499,499,499,1000
20241112,145100,829407601,499,499,499,499,16
20241112,145000,829399617,499,499,499,499,102
20241112,144900,829348719,499,499,499,499,53
20241112,144800,829322272,499,499,499,499,227
20241112,144700,829208999,498,499,499,498,64
20241112,144600,829177065,499,499,499,499,2
20241112,144500,829176067,499,499,499,499,5
20241112,144400,829173572,500,498,500,498,12489
20241112,144300,822932230,499,499,499,499,500
20241112,144200,822682730,499,499,499,499,300
20241112,144100,822533030,499,499,499,499,6
20241112,144000,822530036,499,499,499,498,251
20241112,143900,822405035,499,499,500,498,3099
20241112,143800,820860924,499,498,499,498,1010
20241112,143700,820356935,499,498,499,498,1293
20241112,143600,819712928,499,499,499,499,100
20241112,143500,819663028,499,499,499,499,1380
20241112,143400,818974408,499,500,500,499,8699
20241112,143300,814625408,497,499,500,496,191465
20241112,143200,719417551,500,500,500,500,0
20241112,143100,719417551,500,500,500,500,5
20241112,143000,719415051,500,500,500,500,45
20241112,142900,719392551,500,500,500,500,100
20241112,142800,719342551,500,500,500,500,75
20241112,142700,719305051,500,500,500,500,1835
20241112,142600,718387551,499,499,499,499,1011
20241112,142500,717883062,498,498,498,498,0
20241112,142400,717883062,498,499,499,498,20077
20241112,142300,707875949,499,500,500,499,5045
20241112,142200,705358449,500,500,500,500,230
20241112,142100,705243449,500,500,500,500,2242
20241112,142000,704122449,500,500,500,500,36
20241112,141900,704104449,500,500,500,500,223
20241112,141800,703992949,500,499,500,498,54909
20241112,141700,676623149,500,500,500,500,0
20241112,141600,676623149,500,500,500,499,4700
20241112,141500,674275149,500,499,500,498,622
20241112,141400,673964169,498,500,500,498,3347
20241112,141300,672294754,500,500,500,500,55
20241112,141200,672267254,500,500,500,500,230
20241112,141100,672152254,500,500,500,500,11
20241112,141000,672146754,500,500,500,500,62
20241112,140900,672115754,500,500,500,500,518
20241112,140800,671856754,500,500,500,500,20
20241112,140700,671846754,500,500,500,500,95
20241112,140600,671799254,500,500,500,500,1352
20241112,140500,671123254,500,500,500,499,5048
20241112,140400,668599256,500,500,500,500,126
20241112,140300,668536256,499,499,499,499,10
20241112,140200,668531266,499,499,499,499,272
20241112,140100,668395538,499,499,499,499,2302
20241112,140000,667246840,499,499,499,499,2201
20241112,135900,666148541,499,499,499,499,225
20241112,135800,666036266,500,500,500,499,112437
20241112,135700,609930103,500,500,500,500,48
20241112,135600,609906103,500,500,500,500,83
20241112,135500,609864603,500,499,500,499,1543
20241112,135400,609093606,500,500,500,499,11930
20241112,135300,603138606,500,500,500,500,1003
20241112,135200,602637106,499,499,499,499,285
20241112,135100,602494891,500,500,500,500,53
20241112,135000,602468391,499,499,499,499,100
20241112,134900,602418491,500,500,500,500,12
20241112,134800,602412491,499,499,499,499,1010
20241112,134700,601908501,499,499,499,499,1800
20241112,134600,601010301,500,500,500,500,505
20241112,134500,600757801,500,500,500,500,100
20241112,134400,600707801,500,500,500,500,2000
20241112,134300,599707801,500,499,500,499,5030
20241112,134200,597197801,500,500,500,500,1
20241112,134100,597197301,500,500,500,500,1051
20241112,134000,596671801,500,500,500,500,1
20241112,133900,596671301,500,500,500,500,0
20241112,133800,596671301,500,500,500,500,1000
20241112,133700,596171301,500,500,500,500,0
20241112,133600,596171301,500,500,500,500,107
20241112,133500,596117801,500,500,500,500,30
20241112,133400,596102801,500,500,500,500,24
20241112,133300,596090801,500,499,500,499,10005
20241112,133200,591093301,499,499,499,499,619
20241112,133100,590784420,499,499,500,499,4102
20241112,133000,588735521,500,500,500,500,6
20241112,132900,588732521,499,500,500,499,684
20241112,132800,588391104,500,500,500,500,0
20241112,132700,588391104,500,500,500,500,200
20241112,132600,588291104,500,500,500,500,70
20241112,132500,588256104,500,500,500,499,171
20241112,132400,588170637,500,499,500,499,294
20241112,132300,588023657,500,500,500,500,4685
20241112,132200,585681157,500,500,500,500,47
20241112,132100,585657657,500,500,500,500,1
20241112,132000,585657157,500,500,500,500,430
20241112,131900,585442157,500,500,500,500,29
20241112,131800,585427657,500,500,500,500,301
20241112,131700,585277157,500,500,500,500,2400
20241112,131600,584077157,500,500,500,500,34
20241112,131500,584060157,500,500,500,500,540
20241112,131400,583790157,500,500,500,500,1
20241112,131300,583789657,499,499,499,499,650
20241112,131200,583465307,499,500,500,499,4304
20241112,131100,581317561,500,500,500,500,11862
20241112,131000,575386561,501,501,501,501,25
20241112,130900,575374036,501,501,501,501,200
20241112,130800,575273836,501,500,501,500,4034
20241112,130700,573252843,501,501,501,501,200
20241112,130600,573152643,501,501,501,501,1
20241112,130500,573152142,500,500,500,500,9
20241112,130400,573147642,500,500,500,500,60
20241112,130300,573117642,501,501,501,501,0
20241112,130200,573117642,501,501,501,501,33
20241112,130100,573101109,500,500,500,500,0
20241112,130000,573101109,500,500,500,500,500
20241112,125900,572851109,500,500,500,500,19
20241112,125800,572841609,500,500,500,500,3961
20241112,125700,570861109,499,499,499,499,0
20241112,125600,570861109,499,499,499,499,0
20241112,125500,570861109,499,500,500,499,5353
20241112,125400,568189147,501,501,501,501,0
20241112,125300,568189147,501,501,501,501,0
20241112,125200,568189147,501,500,501,500,202
20241112,125100,568087948,500,500,500,500,0
20241112,125000,568087948,500,500,500,500,3341
20241112,124900,566417448,501,501,501,501,12
20241112,124800,566411436,501,501,501,501,138
20241112,124700,566342298,500,500,500,500,2000
20241112,124600,565342298,500,500,500,500,0
20241112,124500,565342298,500,500,500,500,0
20241112,124400,565342298,500,500,500,500,2000
20241112,124300,564342298,501,500,501,500,9620
20241112,124200,559525678,501,501,501,501,3001
20241112,124100,558022177,501,501,501,501,1000
20241112,124000,557521177,501,501,501,501,0
20241112,123900,557521177,501,501,501,501,1
20241112,123800,557520676,501,500,501,499,10210
20241112,123700,552420176,500,500,500,500,1
20241112,123600,552419676,500,500,500,500,3001
20241112,123500,550919176,501,501,501,501,3000
20241112,123400,549416176,501,501,501,501,0
20241112,123300,549416176,501,500,501,500,5450
20241112,123200,546691126,500,500,500,500,2504
20241112,123100,545439126,500,500,500,500,2000
20241112,123000,544439126,501,501,501,501,1169
20241112,122900,543853457,501,501,501,501,1
20241112,122800,543852956,499,499,499,499,0
20241112,122700,543852956,499,501,501,499,605
20241112,122600,543550846,500,500,500,500,1000
20241112,122500,543050846,500,500,500,500,259
20241112,122400,542921346,500,500,501,500,10247
20241112,122300,537797836,500,500,500,500,90
20241112,122200,537752836,500,500,500,500,7013
20241112,122100,534246336,500,500,500,500,52
20241112,122000,534220336,500,500,500,500,51
20241112,121900,534194836,500,500,500,500,6
20241112,121800,534191836,500,500,500,500,517
20241112,121700,533933336,500,500,500,499,45864
20241112,121600,511006346,501,501,501,501,551
20241112,121500,510730295,501,500,501,500,1505
20241112,121400,509977791,500,501,501,500,7500
20241112,121300,506227291,501,501,501,501,232
20241112,121200,506111059,501,501,501,501,10
20241112,121100,506106049,501,501,501,501,10024
20241112,121000,501084025,501,501,501,501,78
20241112,120900,501044947,501,501,501,501,300
20241112,120800,500894647,501,501,501,501,10534
20241112,120700,495617113,501,501,501,501,0
20241112,120600,495617113,501,500,501,500,45140
20241112,120500,473047110,501,501,501,501,280
20241112,120400,472906830,501,501,501,501,5127
20241112,120300,470338203,501,501,501,501,1367
20241112,120200,469653336,501,501,501,501,60
20241112,120100,469623276,501,501,501,501,25
20241112,120000,469610751,501,501,501,501,4078
20241112,115900,467567673,501,501,501,501,640
20241112,115800,467247033,501,501,501,501,2000
20241112,115700,466245033,500,500,500,500,10070
20241112,115600,461210033,500,500,500,500,1
20241112,115500,461209533,501,501,501,501,833
20241112,115400,460792200,501,501,501,501,501
20241112,115300,460541199,502,502,502,502,5
20241112,115200,460538689,502,502,502,502,56
20241112,115100,460510577,501,502,502,501,25
20241112,115000,460498051,501,500,502,500,46
20241112,114900,460475005,500,502,502,500,1994
20241112,114800,459477574,502,502,502,502,35
20241112,114700,459460004,502,502,502,502,201
20241112,114600,459359102,502,502,502,502,400
20241112,114500,459158302,501,501,501,501,0
20241112,114400,459158302,501,501,501,501,1000
20241112,114300,458657302,501,501,502,501,5540
20241112,114200,455881272,501,501,501,501,3548
20241112,114100,454103724,502,502,502,502,0
20241112,114000,454103724,502,502,502,502,2
20241112,113900,454102720,502,502,502,502,0
20241112,113800,454102720,502,502,502,502,2010
20241112,113700,453093700,502,502,502,502,74
20241112,113600,453056552,501,501,501,501,0
20241112,113500,453056552,501,501,501,501,2992
20241112,113400,451557560,502,502,502,502,7000
20241112,113300,448043560,501,501,501,501,6
20241112,113200,448040554,502,502,502,502,4000
20241112,113100,446032554,502,502,502,502,350
20241112,113000,445856854,502,502,502,502,6659
20241112,112900,442514036,501,501,501,501,1000
20241112,112800,442013036,502,502,502,502,5
20241112,112700,442010526,502,501,502,501,1997
20241112,112600,441010028,500,501,501,500,1020
20241112,112500,440499988,500,501,501,500,1301
20241112,112400,439849484,502,500,502,500,24246
20241112,112300,427726480,500,500,500,500,0
20241112,112200,427726480,500,501,501,500,46523
20241112,112100,404459158,501,502,502,501,1110
20241112,112000,403902993,503,503,503,503,0
20241112,111900,403902993,503,503,503,503,0
20241112,111800,403902993,503,503,503,503,0
20241112,111700,403902993,503,503,503,503,0
20241112,111600,403902993,503,503,503,503,4
20241112,111500,403900981,501,501,501,501,0
20241112,111400,403900981,501,501,501,501,100
20241112,111300,403850881,501,501,501,501,11132
20241112,111200,398273749,501,501,501,501,1900
20241112,111100,397321849,501,502,502,501,86968
20241112,111000,353726384,503,502,503,502,63
20241112,110900,353694708,503,503,503,503,0
20241112,110800,353694708,503,503,503,503,25719
20241112,110700,340758051,504,503,504,503,1114
20241112,110600,340197595,503,503,503,503,0
20241112,110500,340197595,503,503,503,503,2768
20241112,110400,338805291,503,503,503,503,5184
20241112,110300,336197739,503,503,503,503,5
20241112,110200,336195224,502,502,502,502,1000
20241112,110100,335693224,503,503,503,503,10
20241112,110000,335688194,502,502,502,502,0
20241112,105900,335688194,502,502,502,502,0
20241112,105800,335688194,502,502,502,502,15
20241112,105700,335680664,503,503,503,503,1
20241112,105600,335680161,502,502,502,502,0
20241112,105500,335680161,502,503,503,502,94
20241112,105400,335632970,503,503,503,503,21218
20241112,105300,324960316,503,503,503,503,0
20241112,105200,324960316,503,503,503,503,0
20241112,105100,324960316,503,503,503,503,0
20241112,105000,324960316,503,503,503,503,0
20241112,104900,324960316,503,503,503,503,1000
20241112,104800,324457316,504,504,504,504,1
20241112,104700,324456812,504,504,504,504,12
20241112,104600,324450764,504,504,504,504,0
20241112,104500,324450764,504,504,504,504,217
20241112,104400,324341396,504,504,504,504,5485
20241112,104300,321576956,503,503,503,503,0
20241112,104200,321576956,503,503,503,503,0
20241112,104100,321576956,503,503,503,503,0
20241112,104000,321576956,503,503,503,503,1000
20241112,103900,321073956,504,504,504,504,0
20241112,103800,321073956,504,504,504,504,1
20241112,103700,321073452,503,503,503,503,0
20241112,103600,321073452,503,503,503,503,0
20241112,103500,321073452,503,503,503,503,0
20241112,103400,321073452,503,503,503,503,0
20241112,103300,321073452,503,503,503,503,10500
20241112,103200,315791952,503,503,503,503,9
20241112,103100,315787425,503,503,503,502,195
20241112,103000,315689360,503,502,503,502,1004
20241112,102900,315185348,503,503,503,502,6983
20241112,102800,311673899,503,503,503,503,12
20241112,102700,311667863,503,503,503,503,25
20241112,102600,311655288,503,503,503,503,30
20241112,102500,311640198,503,503,503,503,7
20241112,102400,311636677,503,503,503,503,1
20241112,102300,311636174,502,502,502,502,0
20241112,102200,311636174,502,502,502,502,0
20241112,102100,311636174,502,503,503,502,258
20241112,102000,311506404,503,503,503,503,0
20241112,101900,311506404,503,503,503,503,0
20241112,101800,311506404,503,503,503,503,97
20241112,101700,311457613,503,503,503,503,13
20241112,101600,311451074,503,503,503,503,0
20241112,101500,311451074,503,503,503,503,0
20241112,101400,311451074,503,503,503,503,201
20241112,101300,311349971,503,503,503,503,4306
20241112,101200,309184053,503,503,503,503,1990
20241112,101100,308183083,503,503,503,503,5126
20241112,101000,305604705,503,503,503,503,61
20241112,100900,305574022,503,503,503,503,9193
20241112,100800,300949943,503,503,503,503,400
20241112,100700,300748743,503,503,503,503,10
20241112,100600,300743713,503,503,503,503,8022
20241112,100500,296708647,503,503,503,503,41
20241112,100400,296688024,503,503,503,503,6
20241112,100300,296685006,503,503,503,503,22
20241112,100200,296673940,502,502,502,501,9973
20241112,100100,291667495,501,502,502,501,4
20241112,100000,291665489,501,501,501,501,30
20241112,095900,291650459,503,503,503,503,120
20241112,095800,291590099,503,503,503,503,0
20241112,095700,291590099,503,501,503,501,4243
20241112,095600,289464336,500,500,501,500,1650
20241112,095500,288639196,500,500,500,500,1000
20241112,095400,288139196,500,500,500,500,0
20241112,095300,288139196,500,500,500,500,6721
20241112,095200,284778696,501,501,501,501,160
20241112,095100,284698536,501,500,501,500,47126
20241112,095000,261135136,500,501,501,500,35957
20241112,094900,243152697,500,501,501,500,2444
20241112,094800,241930387,501,502,502,501,6477
20241112,094700,238685400,502,501,502,501,8118
20241112,094600,234618276,501,502,502,501,50020
20241112,094500,209558236,502,502,502,501,12580
20241112,094400,203252869,504,504,504,504,36
20241112,094300,203234725,504,504,504,504,161
20241112,094200,203153581,504,503,504,503,3
20241112,094100,203152070,503,504,504,503,3
20241112,094000,203150559,504,504,504,504,28
20241112,093900,203136447,502,502,502,502,0
20241112,093800,203136447,502,502,502,502,45
20241112,093700,203113857,502,503,503,502,14934
20241112,093600,195609364,503,504,504,503,26
20241112,093500,195596276,504,504,504,501,1178
20241112,093400,195005579,504,504,504,502,1103
20241112,093300,194449775,504,503,504,501,49391
20241112,093200,169655492,504,503,504,503,151
20241112,093100,169579529,503,504,504,503,232
20241112,093000,169462828,503,503,503,503,5097
20241112,092900,166899037,503,502,503,502,2900
20241112,092800,165442737,502,502,502,502,50
20241112,092700,165417637,502,501,502,501,441
20241112,092600,165196683,501,502,502,501,6812
20241112,092500,161779779,502,502,502,502,450
20241112,092400,161553879,502,502,502,501,1487
20241112,092300,160807864,502,502,502,502,1158
20241112,092200,160226548,502,501,502,501,2260
20241112,092100,159093230,503,502,503,501,16623
20241112,092000,150758335,502,502,503,502,28168
20241112,091900,136617838,503,503,503,502,5536
20241112,091800,133838731,503,502,503,502,1744
20241112,091700,132963242,503,503,503,503,1198
20241112,091600,132360648,502,502,502,502,2753
20241112,091500,130978642,503,503,503,503,192
20241112,091400,130882066,504,504,504,504,100
20241112,091300,130831666,504,502,504,502,1603
20241112,091200,130024354,502,503,503,502,21221
20241112,091100,119360469,504,503,504,503,53
20241112,091000,119333809,503,504,504,503,2590
20241112,090900,118030989,504,504,504,504,3149
20241112,090800,116443893,504,504,504,504,26
20241112,090700,116430789,504,504,504,504,615
20241112,090600,116120829,504,504,504,503,3503
20241112,090500,114357317,503,503,503,503,10025
20241112,090400,109314742,503,504,505,503,14262
20241112,090300,102129986,503,504,504,503,9384
20241112,090200,97408450,503,504,504,503,6124
20241112,090100,94321959,505,506,506,501,173797
20241112,090000,6991098,506,506,506,505,11614