KissMeData/002360/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183700,805891064,683,683,683,683,22750
20231115,183600,805891064,683,683,683,683,0
20231115,183500,805891064,683,683,683,683,0
20231115,183400,805891064,683,683,683,683,0
20231115,183300,805891064,683,683,683,683,0
20231115,183200,805891064,683,683,683,683,0
20231115,183100,805891064,683,683,683,683,0
20231115,183000,805891064,683,683,683,683,0
20231115,182900,805891064,683,683,683,683,0
20231115,182800,805891064,683,683,683,683,0
20231115,182700,805891064,683,683,683,683,0
20231115,182600,805891064,683,683,683,683,0
20231115,182500,805891064,683,683,683,683,0
20231115,182400,805891064,683,683,683,683,0
20231115,182300,805891064,683,683,683,683,0
20231115,182200,805891064,683,683,683,683,0
20231115,182100,805891064,683,683,683,683,0
20231115,182000,805891064,683,683,683,683,0
20231115,181900,805891064,683,683,683,683,0
20231115,181800,805891064,683,683,683,683,0
20231115,181700,805891064,683,683,683,683,0
20231115,181600,805891064,683,683,683,683,0
20231115,181500,805891064,683,683,683,683,0
20231115,181400,805891064,683,683,683,683,0
20231115,181300,805891064,683,683,683,683,0
20231115,181200,805891064,683,683,683,683,0
20231115,181100,805891064,683,683,683,683,0
20231115,181000,805891064,683,683,683,683,0
20231115,180900,805891064,683,683,683,683,0
20231115,180800,805891064,683,683,683,683,0
20231115,180700,805891064,683,683,683,683,22750
20231115,180600,805891064,683,683,683,683,0
20231115,180500,805891064,683,683,683,683,0
20231115,180400,805891064,683,683,683,683,0
20231115,180300,805891064,683,683,683,683,0
20231115,180200,805891064,683,683,683,683,0
20231115,180100,805891064,683,683,683,683,0
20231115,180000,805891064,683,683,683,683,0
20231115,175900,805891064,683,683,683,683,0
20231115,175800,805891064,683,683,683,683,0
20231115,175700,805891064,683,683,683,683,0
20231115,175600,805891064,683,683,683,683,0
20231115,175500,805891064,683,683,683,683,0
20231115,175400,805891064,683,683,683,683,0
20231115,175300,805891064,683,683,683,683,0
20231115,175200,805891064,683,683,683,683,0
20231115,175100,805891064,683,683,683,683,0
20231115,175000,805891064,683,683,683,683,0
20231115,174900,805891064,683,683,683,683,0
20231115,174800,805891064,683,683,683,683,0
20231115,174700,805891064,683,683,683,683,0
20231115,174600,805891064,683,683,683,683,0
20231115,174500,805891064,683,683,683,683,0
20231115,174400,805891064,683,683,683,683,0
20231115,174300,805891064,683,683,683,683,0
20231115,174200,805891064,683,683,683,683,0
20231115,174100,805891064,683,683,683,683,0
20231115,174000,805891064,683,683,683,683,0
20231115,173900,805891064,683,683,683,683,0
20231115,173800,805891064,683,683,683,683,0
20231115,173700,805891064,683,683,683,683,22750
20231115,173600,805891064,683,683,683,683,0
20231115,173500,805891064,683,683,683,683,0
20231115,173400,805891064,683,683,683,683,0
20231115,173300,805891064,683,683,683,683,0
20231115,173200,805891064,683,683,683,683,0
20231115,173100,805891064,683,683,683,683,0
20231115,173000,805891064,683,683,683,683,0
20231115,172900,805891064,683,683,683,683,0
20231115,172800,805891064,683,683,683,683,0
20231115,172700,805891064,683,683,683,683,0
20231115,172600,805891064,683,683,683,683,0
20231115,172500,805891064,683,683,683,683,0
20231115,172400,805891064,683,683,683,683,0
20231115,172300,805891064,683,683,683,683,0
20231115,172200,805891064,683,683,683,683,0
20231115,172100,805891064,683,683,683,683,0
20231115,172000,805891064,683,683,683,683,0
20231115,171900,805891064,683,683,683,683,0
20231115,171800,805891064,683,683,683,683,0
20231115,171700,805891064,683,683,683,683,0
20231115,171600,805891064,683,683,683,683,0
20231115,171500,805891064,683,683,683,683,0
20231115,171400,805891064,683,683,683,683,0
20231115,171300,805891064,683,683,683,683,0
20231115,171200,805891064,683,683,683,683,0
20231115,171100,805891064,683,683,683,683,0
20231115,171000,805891064,683,683,683,683,0
20231115,170900,805891064,683,683,683,683,0
20231115,170800,805891064,683,683,683,683,0
20231115,170700,805891064,683,683,683,683,22750
20231115,170600,805891064,683,683,683,683,0
20231115,170500,805891064,683,683,683,683,0
20231115,170400,805891064,683,683,683,683,0
20231115,170300,805891064,683,683,683,683,0
20231115,170200,805891064,683,683,683,683,0
20231115,170100,805891064,683,683,683,683,0
20231115,170000,805891064,683,683,683,683,0
20231115,165900,805891064,683,683,683,683,0
20231115,165800,805891064,683,683,683,683,0
20231115,165700,805891064,683,683,683,683,0
20231115,165600,805891064,683,683,683,683,0
20231115,165500,805891064,683,683,683,683,0
20231115,165400,805891064,683,683,683,683,0
20231115,165300,805891064,683,683,683,683,0
20231115,165200,805891064,683,683,683,683,0
20231115,165100,805891064,683,683,683,683,0
20231115,165000,805891064,683,683,683,683,0
20231115,164900,805891064,683,683,683,683,0
20231115,164800,805891064,683,683,683,683,0
20231115,164700,805891064,683,683,683,683,0
20231115,164600,805891064,683,683,683,683,0
20231115,164500,805891064,683,683,683,683,0
20231115,164400,805891064,683,683,683,683,0
20231115,164300,805891064,683,683,683,683,0
20231115,164200,805891064,683,683,683,683,0
20231115,164100,805891064,683,683,683,683,0
20231115,164000,805891064,683,683,683,683,0
20231115,163900,805891064,683,683,683,683,0
20231115,163800,805891064,683,683,683,683,0
20231115,163700,805891064,683,683,683,683,22750
20231115,163600,805891064,683,683,683,683,0
20231115,163500,805891064,683,683,683,683,0
20231115,163400,805891064,683,683,683,683,0
20231115,163300,805891064,683,683,683,683,0
20231115,163200,805891064,683,683,683,683,0
20231115,163100,805891064,683,683,683,683,0
20231115,163000,805891064,683,683,683,683,0
20231115,162900,805891064,683,683,683,683,0
20231115,162800,805891064,683,683,683,683,0
20231115,162700,805891064,683,683,683,683,0
20231115,162600,805891064,683,683,683,683,0
20231115,162500,805891064,683,683,683,683,0
20231115,162400,805891064,683,683,683,683,0
20231115,162300,805891064,683,683,683,683,0
20231115,162200,805891064,683,683,683,683,0
20231115,162100,805891064,683,683,683,683,0
20231115,162000,805891064,683,683,683,683,0
20231115,161900,805891064,683,683,683,683,0
20231115,161800,805891064,683,683,683,683,0
20231115,161700,805891064,683,683,683,683,0
20231115,161600,805891064,683,683,683,683,0
20231115,161500,805891064,683,683,683,683,0
20231115,161400,805891064,683,683,683,683,0
20231115,161300,805891064,683,683,683,683,0
20231115,161200,805891064,683,683,683,683,0
20231115,161100,805891064,683,683,683,683,0
20231115,161000,805891064,683,683,683,683,0
20231115,160900,805891064,683,683,683,683,0
20231115,160800,805891064,683,683,683,683,0
20231115,160700,805891064,683,683,683,683,22750
20231115,160600,805891064,683,683,683,683,0
20231115,160500,805891064,683,683,683,683,0
20231115,160400,805891064,683,683,683,683,0
20231115,160300,805891064,683,683,683,683,0
20231115,160200,805891064,683,683,683,683,0
20231115,160100,805891064,683,683,683,683,0
20231115,160000,805891064,683,683,683,683,0
20231115,155900,805891064,683,683,683,683,0
20231115,155800,805891064,683,683,683,683,0
20231115,155700,805891064,683,683,683,683,0
20231115,155600,805891064,683,683,683,683,0
20231115,155500,805891064,683,683,683,683,0
20231115,155400,805891064,683,683,683,683,0
20231115,155300,805891064,683,683,683,683,0
20231115,155200,805891064,683,683,683,683,0
20231115,155100,805891064,683,683,683,683,0
20231115,155000,805891064,683,683,683,683,0
20231115,154900,805891064,683,683,683,683,0
20231115,154800,805891064,683,683,683,683,0
20231115,154700,805891064,683,683,683,683,0
20231115,154600,805891064,683,683,683,683,0
20231115,154500,805891064,683,683,683,683,0
20231115,154400,805891064,683,683,683,683,0
20231115,154300,805891064,683,683,683,683,0
20231115,154200,805891064,683,683,683,683,0
20231115,154100,805891064,683,683,683,683,0
20231115,154000,805891064,683,683,683,683,0
20231115,153900,805891064,683,683,683,683,0
20231115,153800,805891064,683,683,683,683,0
20231115,153700,805891064,683,683,683,683,22750
20231115,153600,805891064,683,683,683,683,0
20231115,153500,805891064,683,683,683,683,0
20231115,153400,805891064,683,683,683,683,0
20231115,153300,805891064,683,683,683,683,0
20231115,153200,805891064,683,683,683,683,0
20231115,153100,805891064,683,683,683,683,0
20231115,153000,805891064,683,683,683,683,22750
20231115,152900,790352814,682,682,682,682,0
20231115,152800,790352814,682,682,682,682,0
20231115,152700,790352814,682,682,682,682,0
20231115,152600,790352814,682,682,682,682,0
20231115,152500,790352814,682,682,682,682,0
20231115,152400,790352814,682,682,682,682,0
20231115,152300,790352814,682,682,682,682,0
20231115,152200,790352814,682,682,682,682,0
20231115,152100,790352814,682,682,682,682,0
20231115,152000,790352814,682,682,682,682,0
20231115,151900,790352814,682,682,682,682,3013
20231115,151800,788297948,681,682,682,681,1749
20231115,151700,787106863,682,682,682,682,44
20231115,151600,787076855,682,680,682,680,3363
20231115,151500,784789895,680,680,680,680,2276
20231115,151400,783242215,682,682,682,682,282
20231115,151300,783049891,682,681,682,681,4920
20231115,151200,779694651,681,680,681,680,1405
20231115,151100,778738851,681,681,681,681,0
20231115,151000,778738851,681,682,682,681,610
20231115,150900,778323428,682,682,682,681,16
20231115,150800,778312517,682,681,682,681,354
20231115,150700,778071439,682,682,682,682,2
20231115,150600,778070075,682,681,682,681,77
20231115,150500,778017610,681,682,682,681,964
20231115,150400,777361113,682,681,683,681,2648
20231115,150300,775556005,681,682,682,681,2308
20231115,150200,773984251,682,682,682,682,410
20231115,150100,773704631,682,682,682,682,0
20231115,150000,773704631,682,682,682,681,5708
20231115,145900,769816975,682,682,682,682,12
20231115,145800,769808791,682,681,682,681,338
20231115,145700,769578608,682,683,683,682,2931
20231115,145600,767579657,683,681,683,681,11991
20231115,145500,759402034,681,681,681,681,5005
20231115,145400,755993629,681,681,681,681,651
20231115,145300,755550298,681,681,681,681,100
20231115,145200,755482198,682,682,682,682,0
20231115,145100,755482198,682,681,682,681,11436
20231115,145000,747694279,681,681,681,681,860
20231115,144900,747108619,680,680,680,680,0
20231115,144800,747108619,680,680,680,680,2000
20231115,144700,745748619,680,680,680,680,50
20231115,144600,745714619,681,681,681,681,1613
20231115,144500,744616166,681,681,681,681,1
20231115,144400,744615485,681,681,681,681,907
20231115,144300,743997818,680,680,680,680,0
20231115,144200,743997818,680,680,680,680,7
20231115,144100,743993058,680,680,680,680,6
20231115,144000,743988978,679,681,681,679,2501
20231115,143900,742290327,681,681,681,681,2700
20231115,143800,740451627,681,681,681,681,99
20231115,143700,740384208,681,681,681,681,10
20231115,143600,740377398,680,681,681,680,3531
20231115,143500,737974317,681,681,681,681,1
20231115,143400,737973636,681,681,681,681,0
20231115,143300,737973636,681,681,681,681,0
20231115,143200,737973636,681,681,681,681,736
20231115,143100,737472420,680,679,680,679,22486
20231115,143000,722182542,679,679,679,679,448
20231115,142900,721878350,679,679,679,679,0
20231115,142800,721878350,679,679,679,679,0
20231115,142700,721878350,679,679,679,679,0
20231115,142600,721878350,679,679,679,679,100
20231115,142500,721810450,679,679,679,679,1235
20231115,142400,720971885,679,680,680,679,310
20231115,142300,720761385,680,680,680,680,191
20231115,142200,720631505,679,679,679,679,1303
20231115,142100,719746768,679,679,679,679,25
20231115,142000,719729793,679,679,679,679,0
20231115,141900,719729793,679,678,679,678,1051
20231115,141800,719016174,677,677,677,677,0
20231115,141700,719016174,677,677,677,677,1
20231115,141600,719015497,678,678,678,678,2985
20231115,141500,716991667,678,678,678,677,6
20231115,141400,716987600,678,678,678,678,4
20231115,141300,716984888,678,678,678,678,21
20231115,141200,716970650,677,677,677,677,1625
20231115,141100,715870525,677,677,678,677,18499
20231115,141000,703337001,677,678,678,677,7539
20231115,140900,698232881,678,678,678,678,5053
20231115,140800,694806947,677,678,678,676,23823
20231115,140700,678684698,677,678,678,677,10907
20231115,140600,671299974,678,678,678,678,19
20231115,140500,671287092,678,678,678,678,450
20231115,140400,670981992,678,678,678,678,750
20231115,140300,670473492,679,679,679,679,50
20231115,140200,670439542,680,680,680,680,37
20231115,140100,670414382,680,680,680,680,233
20231115,140000,670255942,680,679,680,679,20
20231115,135900,670242352,680,680,680,680,0
20231115,135800,670242352,680,680,680,680,0
20231115,135700,670242352,680,680,680,680,11
20231115,135600,670234872,680,680,680,680,1
20231115,135500,670234192,680,681,681,680,152
20231115,135400,670130828,681,681,681,681,8
20231115,135300,670125380,680,680,680,680,0
20231115,135200,670125380,680,678,680,678,4633
20231115,135100,666975008,680,680,680,680,1
20231115,135000,666974328,676,679,679,676,60000
20231115,134900,626316552,679,679,679,679,1000
20231115,134800,625637552,680,681,681,680,14583
20231115,134700,615720321,681,681,681,681,1350
20231115,134600,614800971,681,681,681,681,0
20231115,134500,614800971,681,681,681,681,1
20231115,134400,614800290,681,682,682,681,968
20231115,134300,614140115,682,682,682,682,0
20231115,134200,614140115,682,682,682,682,118
20231115,134100,614059639,681,682,682,681,294
20231115,134000,613859133,682,682,682,682,0
20231115,133900,613859133,682,682,682,682,0
20231115,133800,613859133,682,682,682,682,1
20231115,133700,613858451,681,681,681,681,0
20231115,133600,613858451,681,681,681,681,7245
20231115,133500,608924606,681,681,681,681,31
20231115,133400,608903495,680,680,680,680,0
20231115,133300,608903495,680,680,680,680,0
20231115,133200,608903495,680,680,680,680,1046
20231115,133100,608192215,680,681,681,679,4834
20231115,133000,604903263,681,681,681,681,0
20231115,132900,604903263,681,681,681,681,1
20231115,132800,604902582,681,681,681,681,0
20231115,132700,604902582,681,681,681,681,0
20231115,132600,604902582,681,681,682,681,5498
20231115,132500,601158442,681,682,682,681,746
20231115,132400,600650270,682,682,682,682,12
20231115,132300,600642086,682,682,682,682,6
20231115,132200,600637994,682,681,683,680,1125
20231115,132100,599870789,682,683,683,682,214
20231115,132000,599724827,683,683,683,683,27
20231115,131900,599706386,683,683,683,683,20
20231115,131800,599692726,683,683,683,683,0
20231115,131700,599692726,683,683,683,683,71
20231115,131600,599644233,682,682,682,682,1
20231115,131500,599643551,679,679,679,679,230
20231115,131400,599487381,679,684,684,679,16287
20231115,131300,588403557,683,683,683,683,10
20231115,131200,588396727,683,683,683,683,32
20231115,131100,588374871,684,682,684,682,1676
20231115,131000,587230165,683,682,683,682,54
20231115,130900,587193292,683,683,684,683,614
20231115,130800,586773929,683,683,683,683,1023
20231115,130700,586075220,683,684,684,683,170
20231115,130600,585958960,684,684,684,684,1
20231115,130500,585958276,684,683,684,683,2448
20231115,130400,584286289,683,683,683,683,0
20231115,130300,584286289,683,683,683,683,5000
20231115,130200,580871289,683,683,683,683,3101
20231115,130100,578753306,683,683,683,683,2000
20231115,130000,577387306,684,682,684,682,21390
20231115,125900,562794525,681,682,682,681,299
20231115,125800,562590614,681,681,681,681,0
20231115,125700,562590614,681,681,681,681,0
20231115,125600,562590614,681,681,681,681,565
20231115,125500,562205849,682,682,682,682,1
20231115,125400,562205167,681,681,681,681,1
20231115,125300,562204486,681,681,681,681,0
20231115,125200,562204486,681,681,681,681,12
20231115,125100,562196314,682,682,682,682,4
20231115,125000,562193586,681,681,681,681,312
20231115,124900,561981114,682,682,682,682,0
20231115,124800,561981114,682,682,682,682,0
20231115,124700,561981114,682,682,682,682,40
20231115,124600,561953834,681,680,681,680,553
20231115,124500,561577242,680,680,680,680,0
20231115,124400,561577242,680,681,681,680,1662
20231115,124300,560446634,681,681,681,681,33
20231115,124200,560424161,682,682,682,682,3000
20231115,124100,558378161,681,681,681,681,10
20231115,124000,558371351,682,682,682,682,15
20231115,123900,558361121,682,682,682,682,0
20231115,123800,558361121,682,682,682,682,0
20231115,123700,558361121,682,682,682,682,11
20231115,123600,558353619,682,682,682,682,3
20231115,123500,558351573,682,680,682,680,5651
20231115,123400,554500893,679,679,679,679,0
20231115,123300,554500893,679,679,679,679,0
20231115,123200,554500893,679,680,680,679,74
20231115,123100,554450574,680,680,680,680,16
20231115,123000,554439694,679,679,679,679,0
20231115,122900,554439694,679,679,679,679,0
20231115,122800,554439694,679,679,679,679,238
20231115,122700,554278092,679,679,679,679,52
20231115,122600,554242784,679,679,679,679,154
20231115,122500,554138218,680,680,680,680,11
20231115,122400,554130738,679,679,679,679,1000
20231115,122300,553451738,682,682,682,682,1
20231115,122200,553451056,678,678,678,678,0
20231115,122100,553451056,678,681,681,678,15988
20231115,122000,542603189,681,681,682,681,2623
20231115,121900,540814326,681,681,681,681,7
20231115,121800,540809559,680,683,683,680,355
20231115,121700,540567097,683,681,683,681,23423
20231115,121600,524596886,680,680,681,680,2303
20231115,121500,523030548,681,681,681,681,0
20231115,121400,523030548,681,681,681,681,26
20231115,121300,523012842,681,681,681,681,279
20231115,121200,522822843,681,681,681,681,49
20231115,121100,522789474,681,681,681,681,3106
20231115,121000,520674288,679,679,679,679,901
20231115,120900,520062509,679,681,681,679,7
20231115,120800,520057754,681,681,681,681,8855
20231115,120700,514027499,681,681,681,681,0
20231115,120600,514027499,681,681,681,681,0
20231115,120500,514027499,681,680,681,680,10
20231115,120400,514020690,681,681,681,681,1
20231115,120300,514020009,677,678,678,677,58
20231115,120200,513980723,681,681,681,681,2
20231115,120100,513979361,681,681,681,681,0
20231115,120000,513979361,681,681,681,681,10
20231115,115900,513972551,681,679,681,677,32282
20231115,115800,492095073,678,678,678,678,0
20231115,115700,492095073,678,678,678,678,0
20231115,115600,492095073,678,678,678,678,0
20231115,115500,492095073,678,679,679,678,6798
20231115,115400,487486025,678,679,679,678,10000
20231115,115300,480698866,678,678,678,678,0
20231115,115200,480698866,678,678,678,678,0
20231115,115100,480698866,678,680,680,678,10000
20231115,115000,473913241,680,680,680,680,0
20231115,114900,473913241,680,681,682,680,11201
20231115,114800,466294597,681,682,682,681,4
20231115,114700,466291872,682,682,682,682,1921
20231115,114600,464981750,681,682,682,681,318
20231115,114500,464764875,682,682,682,682,683
20231115,114400,464299069,682,682,682,682,0
20231115,114300,464299069,682,682,682,682,0
20231115,114200,464299069,682,682,682,682,1995
20231115,114100,462938479,682,682,682,682,0
20231115,114000,462938479,682,682,682,682,0
20231115,113900,462938479,682,682,682,682,1000
20231115,113800,462256479,682,683,683,682,21
20231115,113700,462242140,683,682,683,681,3104
20231115,113600,460125215,681,681,681,681,434
20231115,113500,459829661,680,680,680,680,0
20231115,113400,459829661,680,680,680,680,0
20231115,113300,459829661,680,680,680,680,6166
20231115,113200,455636781,681,682,682,681,76
20231115,113100,455585024,682,682,682,682,45
20231115,113000,455554334,682,682,682,682,14
20231115,112900,455544786,681,681,681,681,21
20231115,112800,455530485,682,681,682,681,26
20231115,112700,455512758,682,682,682,682,1076
20231115,112600,454778926,682,682,682,682,5
20231115,112500,454775516,682,680,682,680,207
20231115,112400,454634742,680,680,680,680,70
20231115,112300,454587142,680,680,680,680,6
20231115,112200,454583062,678,681,681,678,8107
20231115,112100,449078975,681,682,682,681,573
20231115,112000,448688758,681,681,681,681,74
20231115,111900,448638364,682,682,682,682,326
20231115,111800,448416032,682,682,683,682,1346
20231115,111700,447497999,682,682,682,682,0
20231115,111600,447497999,682,682,682,682,586
20231115,111500,447098347,682,681,682,681,3729
20231115,111400,444555702,681,680,681,680,27884
20231115,111300,425587028,679,679,679,679,431
20231115,111200,425294379,679,679,679,679,225
20231115,111100,425141604,680,680,680,680,0
20231115,111000,425141604,680,680,680,680,0
20231115,110900,425141604,680,680,680,680,1000
20231115,110800,424461604,680,680,680,680,5622
20231115,110700,420638644,680,680,680,680,1084
20231115,110600,419901524,680,680,680,680,0
20231115,110500,419901524,680,680,680,680,2
20231115,110400,419900164,680,680,680,680,1200
20231115,110300,419084164,679,678,680,678,1051
20231115,110200,418369786,680,680,680,680,23056
20231115,110100,402691706,680,679,680,679,10750
20231115,110000,395392455,676,676,676,676,0
20231115,105900,395392455,676,677,679,676,40118
20231115,105800,368272075,676,680,680,676,24446
20231115,105700,351726285,679,678,679,678,11516
20231115,105600,343906949,678,678,678,678,100
20231115,105500,343839149,678,678,679,678,962
20231115,105400,343186910,678,678,678,678,0
20231115,105300,343186910,678,678,678,678,1103
20231115,105200,342439076,678,678,678,678,26
20231115,105100,342421448,679,679,679,677,5700
20231115,105000,338561148,677,678,678,677,20038
20231115,104900,324987383,679,679,679,678,2204
20231115,104800,323492867,679,679,679,679,305
20231115,104700,323285772,679,678,679,678,63
20231115,104600,323243008,678,679,679,678,2105
20231115,104500,321813718,679,679,679,679,1500
20231115,104400,320795218,679,679,679,679,1306
20231115,104300,319908444,679,679,679,679,100
20231115,104200,319840544,679,678,679,678,11864
20231115,104100,311794888,678,679,679,678,10013
20231115,104000,305006061,679,679,679,679,30
20231115,103900,304985691,678,679,679,678,16850
20231115,103800,293558874,680,679,680,679,514
20231115,103700,293209867,679,680,680,679,158
20231115,103600,293102577,680,679,680,679,1801
20231115,103500,291879647,680,681,681,680,249
20231115,103400,291710290,680,680,681,680,115
20231115,103300,291632075,680,680,680,680,14
20231115,103200,291622555,681,681,681,681,1503
20231115,103100,290599012,682,682,682,682,530
20231115,103000,290237552,682,682,682,682,422
20231115,102900,289949748,682,682,682,682,11927
20231115,102800,281815534,681,681,681,681,200
20231115,102700,281679334,681,681,681,681,1236
20231115,102600,280837618,682,682,682,681,1945
20231115,102500,279512656,681,681,681,681,1572
20231115,102400,278442124,682,682,682,682,0
20231115,102300,278442124,682,680,682,680,266
20231115,102200,278261112,680,681,681,680,2237
20231115,102100,276739718,681,681,681,681,48
20231115,102000,276707030,680,680,680,680,138
20231115,101900,276613190,681,679,681,678,19251
20231115,101800,263508226,678,678,678,678,0
20231115,101700,263508226,678,680,680,678,2164
20231115,101600,262040405,680,680,680,680,8
20231115,101500,262034965,680,680,680,680,0
20231115,101400,262034965,680,680,680,680,24
20231115,101300,262018645,680,680,680,680,13
20231115,101200,262009805,680,680,680,680,8314
20231115,101100,256356285,680,679,680,679,4
20231115,101000,256353568,679,680,680,679,6
20231115,100900,256349492,680,680,680,679,3034
20231115,100800,254286373,680,682,682,680,11001
20231115,100700,246805691,682,682,682,682,107
20231115,100600,246732717,682,682,682,682,4934
20231115,100500,243367729,682,680,682,680,27943
20231115,100400,224326959,680,680,680,680,11110
20231115,100300,216772159,678,678,678,678,2
20231115,100200,216770803,680,680,680,680,2
20231115,100100,216769443,680,679,680,679,4061
20231115,100000,214010014,680,680,680,680,0
20231115,095900,214010014,680,680,680,677,1798
20231115,095800,212791889,677,677,677,677,500
20231115,095700,212453389,677,680,680,677,3
20231115,095600,212451355,680,682,682,675,21902
20231115,095500,197651013,678,682,682,678,20001
20231115,095400,184082859,682,682,682,681,19
20231115,095300,184069911,682,682,682,682,1012
20231115,095200,183379727,682,682,682,681,5313
20231115,095100,179756761,681,681,681,681,3692
20231115,095000,177242509,680,681,681,680,61
20231115,094900,177201028,680,681,681,680,45
20231115,094800,177170421,680,680,682,680,6001
20231115,094700,173087739,682,682,682,680,358
20231115,094600,172844283,681,681,681,679,5555
20231115,094500,169061360,681,680,681,680,1501
20231115,094400,168040679,680,680,680,680,0
20231115,094300,168040679,680,679,680,679,413
20231115,094200,167760251,679,679,679,679,0
20231115,094100,167760251,679,679,680,679,7721
20231115,094000,162517682,679,679,679,679,2
20231115,093900,162516324,679,681,681,679,18
20231115,093800,162504080,678,680,681,678,9316
20231115,093700,156182469,680,680,680,680,322
20231115,093600,155963509,680,680,681,680,20
20231115,093500,155949895,680,680,680,680,1101
20231115,093400,155201215,681,682,682,681,710
20231115,093300,154717704,682,682,682,681,2014
20231115,093200,153346156,682,682,682,682,407
20231115,093100,153068582,682,682,682,682,79
20231115,093000,153014704,682,682,682,681,295
20231115,092900,152813757,682,681,682,680,1481
20231115,092800,151805526,681,681,681,681,512
20231115,092700,151456854,681,681,681,681,72
20231115,092600,151407822,681,681,681,681,1
20231115,092500,151407141,681,681,681,681,201
20231115,092400,151270260,681,681,681,681,3784
20231115,092300,148693356,682,682,682,682,110
20231115,092200,148618336,682,682,682,682,36
20231115,092100,148593784,682,681,682,678,8821
20231115,092000,142585428,681,682,682,680,749
20231115,091900,142075122,682,682,682,682,1
20231115,091800,142074440,679,681,682,679,8426
20231115,091700,136333826,680,680,680,680,946
20231115,091600,135690546,680,680,682,680,382
20231115,091500,135430783,681,682,682,681,8744
20231115,091400,129476115,682,682,682,680,10240
20231115,091300,122512435,682,681,682,681,2894
20231115,091200,120540291,681,681,681,681,1
20231115,091100,120539610,678,681,681,678,801
20231115,091000,119996529,677,682,682,676,2367
20231115,090900,118393073,681,680,681,679,56563
20231115,090800,79924190,678,678,678,678,500
20231115,090700,79585190,681,679,681,679,13434
20231115,090600,70450685,679,679,679,676,1335
20231115,090500,69548144,677,679,680,677,1653
20231115,090400,68425635,679,679,679,676,2152
20231115,090300,66969120,680,677,680,677,17043
20231115,090200,55426106,675,674,677,674,14084
20231115,090100,45918897,671,675,675,671,13090
20231115,090000,37104511,675,676,682,675,53211