KissMeData/002360/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183600,785328605,528,528,528,528,9348
20241113,183500,785328605,528,528,528,528,0
20241113,183400,785328605,528,528,528,528,0
20241113,183300,785328605,528,528,528,528,0
20241113,183200,785328605,528,528,528,528,0
20241113,183100,785328605,528,528,528,528,0
20241113,183000,785328605,528,528,528,528,0
20241113,182900,785328605,528,528,528,528,0
20241113,182800,785328605,528,528,528,528,0
20241113,182700,785328605,528,528,528,528,0
20241113,182600,785328605,528,528,528,528,0
20241113,182500,785328605,528,528,528,528,0
20241113,182400,785328605,528,528,528,528,0
20241113,182300,785328605,528,528,528,528,0
20241113,182200,785328605,528,528,528,528,0
20241113,182100,785328605,528,528,528,528,0
20241113,182000,785328605,528,528,528,528,0
20241113,181900,785328605,528,528,528,528,0
20241113,181800,785328605,528,528,528,528,0
20241113,181700,785328605,528,528,528,528,0
20241113,181600,785328605,528,528,528,528,0
20241113,181500,785328605,528,528,528,528,0
20241113,181400,785328605,528,528,528,528,0
20241113,181300,785328605,528,528,528,528,0
20241113,181200,785328605,528,528,528,528,0
20241113,181100,785328605,528,528,528,528,0
20241113,181000,785328605,528,528,528,528,0
20241113,180900,785328605,528,528,528,528,0
20241113,180800,785328605,528,528,528,528,0
20241113,180700,785328605,528,528,528,528,0
20241113,180600,785328605,528,528,528,528,9348
20241113,180500,785328605,528,528,528,528,0
20241113,180400,785328605,528,528,528,528,0
20241113,180300,785328605,528,528,528,528,0
20241113,180200,785328605,528,528,528,528,0
20241113,180100,785328605,528,528,528,528,0
20241113,180000,785328605,528,528,528,528,0
20241113,175900,785328605,528,528,528,528,0
20241113,175800,785328605,528,528,528,528,0
20241113,175700,785328605,528,528,528,528,0
20241113,175600,785328605,528,528,528,528,0
20241113,175500,785328605,528,528,528,528,0
20241113,175400,785328605,528,528,528,528,0
20241113,175300,785328605,528,528,528,528,0
20241113,175200,785328605,528,528,528,528,0
20241113,175100,785328605,528,528,528,528,0
20241113,175000,785328605,528,528,528,528,0
20241113,174900,785328605,528,528,528,528,0
20241113,174800,785328605,528,528,528,528,0
20241113,174700,785328605,528,528,528,528,0
20241113,174600,785328605,528,528,528,528,0
20241113,174500,785328605,528,528,528,528,0
20241113,174400,785328605,528,528,528,528,0
20241113,174300,785328605,528,528,528,528,0
20241113,174200,785328605,528,528,528,528,0
20241113,174100,785328605,528,528,528,528,0
20241113,174000,785328605,528,528,528,528,0
20241113,173900,785328605,528,528,528,528,0
20241113,173800,785328605,528,528,528,528,0
20241113,173700,785328605,528,528,528,528,0
20241113,173600,785328605,528,528,528,528,9348
20241113,173500,785328605,528,528,528,528,0
20241113,173400,785328605,528,528,528,528,0
20241113,173300,785328605,528,528,528,528,0
20241113,173200,785328605,528,528,528,528,0
20241113,173100,785328605,528,528,528,528,0
20241113,173000,785328605,528,528,528,528,0
20241113,172900,785328605,528,528,528,528,0
20241113,172800,785328605,528,528,528,528,0
20241113,172700,785328605,528,528,528,528,0
20241113,172600,785328605,528,528,528,528,0
20241113,172500,785328605,528,528,528,528,0
20241113,172400,785328605,528,528,528,528,0
20241113,172300,785328605,528,528,528,528,0
20241113,172200,785328605,528,528,528,528,0
20241113,172100,785328605,528,528,528,528,0
20241113,172000,785328605,528,528,528,528,0
20241113,171900,785328605,528,528,528,528,0
20241113,171800,785328605,528,528,528,528,0
20241113,171700,785328605,528,528,528,528,0
20241113,171600,785328605,528,528,528,528,0
20241113,171500,785328605,528,528,528,528,0
20241113,171400,785328605,528,528,528,528,0
20241113,171300,785328605,528,528,528,528,0
20241113,171200,785328605,528,528,528,528,0
20241113,171100,785328605,528,528,528,528,0
20241113,171000,785328605,528,528,528,528,0
20241113,170900,785328605,528,528,528,528,0
20241113,170800,785328605,528,528,528,528,0
20241113,170700,785328605,528,528,528,528,0
20241113,170600,785328605,528,528,528,528,9348
20241113,170500,785328605,528,528,528,528,0
20241113,170400,785328605,528,528,528,528,0
20241113,170300,785328605,528,528,528,528,0
20241113,170200,785328605,528,528,528,528,0
20241113,170100,785328605,528,528,528,528,0
20241113,170000,785328605,528,528,528,528,0
20241113,165900,785328605,528,528,528,528,0
20241113,165800,785328605,528,528,528,528,0
20241113,165700,785328605,528,528,528,528,0
20241113,165600,785328605,528,528,528,528,0
20241113,165500,785328605,528,528,528,528,0
20241113,165400,785328605,528,528,528,528,0
20241113,165300,785328605,528,528,528,528,0
20241113,165200,785328605,528,528,528,528,0
20241113,165100,785328605,528,528,528,528,0
20241113,165000,785328605,528,528,528,528,0
20241113,164900,785328605,528,528,528,528,0
20241113,164800,785328605,528,528,528,528,0
20241113,164700,785328605,528,528,528,528,0
20241113,164600,785328605,528,528,528,528,0
20241113,164500,785328605,528,528,528,528,0
20241113,164400,785328605,528,528,528,528,0
20241113,164300,785328605,528,528,528,528,0
20241113,164200,785328605,528,528,528,528,0
20241113,164100,785328605,528,528,528,528,0
20241113,164000,785328605,528,528,528,528,0
20241113,163900,785328605,528,528,528,528,0
20241113,163800,785328605,528,528,528,528,0
20241113,163700,785328605,528,528,528,528,0
20241113,163600,785328605,528,528,528,528,9348
20241113,163500,785328605,528,528,528,528,0
20241113,163400,785328605,528,528,528,528,0
20241113,163300,785328605,528,528,528,528,0
20241113,163200,785328605,528,528,528,528,0
20241113,163100,785328605,528,528,528,528,0
20241113,163000,785328605,528,528,528,528,0
20241113,162900,785328605,528,528,528,528,0
20241113,162800,785328605,528,528,528,528,0
20241113,162700,785328605,528,528,528,528,0
20241113,162600,785328605,528,528,528,528,0
20241113,162500,785328605,528,528,528,528,0
20241113,162400,785328605,528,528,528,528,0
20241113,162300,785328605,528,528,528,528,0
20241113,162200,785328605,528,528,528,528,0
20241113,162100,785328605,528,528,528,528,0
20241113,162000,785328605,528,528,528,528,0
20241113,161900,785328605,528,528,528,528,0
20241113,161800,785328605,528,528,528,528,0
20241113,161700,785328605,528,528,528,528,0
20241113,161600,785328605,528,528,528,528,0
20241113,161500,785328605,528,528,528,528,0
20241113,161400,785328605,528,528,528,528,0
20241113,161300,785328605,528,528,528,528,0
20241113,161200,785328605,528,528,528,528,0
20241113,161100,785328605,528,528,528,528,0
20241113,161000,785328605,528,528,528,528,0
20241113,160900,785328605,528,528,528,528,0
20241113,160800,785328605,528,528,528,528,0
20241113,160700,785328605,528,528,528,528,0
20241113,160600,785328605,528,528,528,528,9348
20241113,160500,785328605,528,528,528,528,0
20241113,160400,785328605,528,528,528,528,0
20241113,160300,785328605,528,528,528,528,0
20241113,160200,785328605,528,528,528,528,0
20241113,160100,785328605,528,528,528,528,0
20241113,160000,785328605,528,528,528,528,0
20241113,155900,785328605,528,528,528,528,0
20241113,155800,785328605,528,528,528,528,0
20241113,155700,785328605,528,528,528,528,0
20241113,155600,785328605,528,528,528,528,0
20241113,155500,785328605,528,528,528,528,0
20241113,155400,785328605,528,528,528,528,0
20241113,155300,785328605,528,528,528,528,0
20241113,155200,785328605,528,528,528,528,0
20241113,155100,785328605,528,528,528,528,0
20241113,155000,785328605,528,528,528,528,0
20241113,154900,785328605,528,528,528,528,0
20241113,154800,785328605,528,528,528,528,0
20241113,154700,785328605,528,528,528,528,0
20241113,154600,785328605,528,528,528,528,0
20241113,154500,785328605,528,528,528,528,0
20241113,154400,785328605,528,528,528,528,0
20241113,154300,785328605,528,528,528,528,0
20241113,154200,785328605,528,528,528,528,0
20241113,154100,785328605,528,528,528,528,0
20241113,154000,785328605,528,528,528,528,0
20241113,153900,785328605,528,528,528,528,0
20241113,153800,785328605,528,528,528,528,0
20241113,153700,785328605,528,528,528,528,0
20241113,153600,785328605,528,528,528,528,9348
20241113,153500,785328605,528,528,528,528,0
20241113,153400,785328605,528,528,528,528,0
20241113,153300,785328605,528,528,528,528,0
20241113,153200,785328605,528,528,528,528,0
20241113,153100,785328605,528,528,528,528,0
20241113,153000,785328605,528,528,528,528,9348
20241113,152900,780392861,528,528,528,528,0
20241113,152800,780392861,528,528,528,528,0
20241113,152700,780392861,528,528,528,528,0
20241113,152600,780392861,528,528,528,528,0
20241113,152500,780392861,528,528,528,528,0
20241113,152400,780392861,528,528,528,528,0
20241113,152300,780392861,528,528,528,528,0
20241113,152200,780392861,528,528,528,528,0
20241113,152100,780392861,528,528,528,528,0
20241113,152000,780392861,528,528,528,528,0
20241113,151900,780392861,528,528,529,528,800
20241113,151800,779970460,529,530,530,529,907
20241113,151700,779490156,531,529,531,529,442
20241113,151600,779255938,531,530,531,530,2161
20241113,151500,778110597,532,533,533,531,70
20241113,151400,778073326,530,533,533,530,1712
20241113,151300,777164732,531,532,533,531,8261
20241113,151200,772769982,532,530,532,530,208
20241113,151100,772659551,530,529,530,529,1307
20241113,151000,771968088,529,529,529,529,1084
20241113,150900,771394652,526,526,526,526,0
20241113,150800,771394652,526,527,527,526,491
20241113,150700,771136256,527,529,529,527,20051
20241113,150600,760549377,529,529,529,529,0
20241113,150500,760549377,529,529,529,529,2
20241113,150400,760548319,526,526,526,526,1904
20241113,150300,759546815,526,526,526,526,0
20241113,150200,759546815,526,527,527,526,2839
20241113,150100,758053499,526,526,526,526,0
20241113,150000,758053499,526,529,529,526,27
20241113,145900,758039237,526,526,526,525,1937
20241113,145800,757021177,526,526,526,526,14
20241113,145700,757013813,526,526,526,526,0
20241113,145600,757013813,526,526,526,526,10
20241113,145500,757008553,526,529,529,526,6608
20241113,145400,753532728,526,526,526,526,0
20241113,145300,753532728,526,527,527,525,41540
20241113,145200,731709111,529,529,529,527,33331
20241113,145100,714115869,530,530,530,529,23653
20241113,145000,701600755,530,532,532,530,6216
20241113,144900,698306264,532,532,532,532,1
20241113,144800,698305732,530,533,533,530,483
20241113,144700,698049734,531,533,533,531,95
20241113,144600,697999281,533,533,533,533,7
20241113,144500,697995550,533,531,533,531,10843
20241113,144400,692237915,531,532,532,531,3004
20241113,144300,690642787,532,533,533,532,441
20241113,144200,690407838,533,533,533,533,0
20241113,144100,690407838,533,533,533,533,9
20241113,144000,690403041,532,532,532,532,6476
20241113,143900,686957809,532,532,532,532,11057
20241113,143800,681075485,532,533,533,532,4647
20241113,143700,678599537,533,533,533,533,55
20241113,143600,678570222,534,534,534,534,0
20241113,143500,678570222,534,532,534,532,22
20241113,143400,678558506,534,533,534,533,17
20241113,143300,678549439,533,533,534,532,915
20241113,143200,678062242,532,532,532,532,20
20241113,143100,678051602,532,532,533,532,1864
20241113,143000,677059951,533,533,533,533,0
20241113,142900,677059951,533,533,533,533,1
20241113,142800,677059418,533,533,533,533,14
20241113,142700,677051956,533,533,533,532,277
20241113,142600,676904340,533,533,533,533,213
20241113,142500,676790811,533,534,534,533,4
20241113,142400,676788676,534,533,534,533,74
20241113,142300,676749233,533,533,533,533,401
20241113,142200,676535500,531,531,533,531,497
20241113,142100,676271591,532,532,532,532,5
20241113,142000,676268931,533,533,533,533,1
20241113,141900,676268398,531,531,531,531,1000
20241113,141800,675737398,533,533,533,533,0
20241113,141700,675737398,533,533,533,533,0
20241113,141600,675737398,533,533,533,533,0
20241113,141500,675737398,533,533,533,533,41
20241113,141400,675715545,533,534,534,533,103
20241113,141300,675660645,533,533,533,533,4756
20241113,141200,673125697,535,535,535,535,12
20241113,141100,673119277,535,535,535,531,5962
20241113,141000,669950524,533,533,533,533,96
20241113,140900,669899356,533,533,533,533,20
20241113,140800,669888696,535,535,535,534,197
20241113,140700,669783308,534,534,534,534,2001
20241113,140600,668714774,534,533,534,532,6296
20241113,140500,665364005,532,532,532,532,11000
20241113,140400,659512005,534,534,534,534,0
20241113,140300,659512005,534,534,534,534,11
20241113,140200,659506131,534,532,534,532,2001
20241113,140100,658441597,534,534,534,534,0
20241113,140000,658441597,534,534,534,534,1
20241113,135900,658441063,533,533,533,531,1917
20241113,135800,657419382,531,531,531,531,4
20241113,135700,657417258,530,532,532,530,1304
20241113,135600,656725138,531,532,532,531,16
20241113,135500,656716641,533,533,533,533,0
20241113,135400,656716641,533,533,533,533,6
20241113,135300,656713443,529,530,530,529,14174
20241113,135200,649201243,530,532,532,530,17223
20241113,135100,640072707,536,536,536,536,0
20241113,135000,640072707,536,533,536,530,11230
20241113,134900,634103685,534,534,534,534,1
20241113,134800,634103151,536,536,536,536,5
20241113,134700,634100471,534,534,534,534,0
20241113,134600,634100471,534,534,534,534,0
20241113,134500,634100471,534,534,534,534,0
20241113,134400,634100471,534,534,534,534,1
20241113,134300,634099937,536,535,536,533,101
20241113,134200,634046047,537,537,537,536,4
20241113,134100,634043901,538,538,538,536,3
20241113,134000,634042289,537,537,537,537,1000
20241113,133900,633505289,537,537,537,537,521
20241113,133800,633225512,537,537,537,532,1002
20241113,133700,632692055,536,536,536,536,66
20241113,133600,632656679,536,537,537,536,70
20241113,133500,632619141,537,537,537,537,2666
20241113,133400,631187499,537,536,537,536,3987
20241113,133300,629048464,535,534,535,534,1775
20241113,133200,628099613,534,532,534,532,775
20241113,133100,627687197,533,533,533,532,32
20241113,133000,627670160,534,534,534,534,0
20241113,132900,627670160,534,534,534,534,0
20241113,132800,627670160,534,534,534,534,0
20241113,132700,627670160,534,533,534,533,11
20241113,132600,627664296,534,534,534,534,0
20241113,132500,627664296,534,534,534,534,93
20241113,132400,627614634,534,534,534,534,0
20241113,132300,627614634,534,534,534,534,0
20241113,132200,627614634,534,534,534,534,0
20241113,132100,627614634,534,534,534,534,0
20241113,132000,627614634,534,534,534,534,1
20241113,131900,627614100,532,533,533,532,7500
20241113,131800,623621072,534,535,535,534,3
20241113,131700,623619469,535,535,535,535,0
20241113,131600,623619469,535,533,535,533,341
20241113,131500,623437528,535,533,535,533,118
20241113,131400,623374632,535,534,535,534,201
20241113,131300,623267297,534,534,534,534,1
20241113,131200,623266763,534,533,534,533,1484
20241113,131100,622475790,533,533,533,533,0
20241113,131000,622475790,533,533,533,533,50
20241113,130900,622449140,533,533,533,533,0
20241113,130800,622449140,533,533,533,533,0
20241113,130700,622449140,533,533,533,533,215
20241113,130600,622334545,533,533,533,533,0
20241113,130500,622334545,533,533,533,533,0
20241113,130400,622334545,533,533,533,533,520
20241113,130300,622057385,533,532,533,530,1320
20241113,130200,621357479,531,531,533,530,906
20241113,130100,620876399,531,533,533,531,476
20241113,130000,620623466,532,533,533,532,201
20241113,125900,620516533,532,532,532,532,733
20241113,125800,620126577,532,532,532,531,4503
20241113,125700,617735372,532,532,532,532,14
20241113,125600,617727924,532,532,532,532,501
20241113,125500,617461392,532,532,532,532,102
20241113,125400,617407128,532,533,533,532,672
20241113,125300,617049604,533,533,533,533,411
20241113,125200,616830541,533,533,533,533,546
20241113,125100,616539523,535,535,535,535,503
20241113,125000,616270418,535,535,535,535,0
20241113,124900,616270418,535,535,535,535,1
20241113,124800,616269883,534,535,535,534,6
20241113,124700,616266675,535,535,535,535,0
20241113,124600,616266675,535,536,536,534,37
20241113,124500,616246913,535,535,535,535,5600
20241113,124400,613250913,536,536,536,536,20
20241113,124300,613240193,536,535,536,535,739
20241113,124200,612844827,536,536,536,536,1
20241113,124100,612844291,536,536,536,536,0
20241113,124000,612844291,536,536,536,536,24
20241113,123900,612831427,536,535,536,535,3
20241113,123800,612829821,536,536,536,536,1
20241113,123700,612829285,535,535,535,535,2
20241113,123600,612828215,535,535,535,535,191
20241113,123500,612726030,535,535,535,535,178
20241113,123400,612630800,535,535,537,535,9
20241113,123300,612625981,535,535,537,535,1794
20241113,123200,611664472,535,535,535,535,24
20241113,123100,611651632,535,535,535,535,0
20241113,123000,611651632,535,535,535,535,200
20241113,122900,611544632,535,533,535,533,91
20241113,122800,611496085,533,533,533,533,30
20241113,122700,611480095,535,535,535,535,20
20241113,122600,611469395,535,535,535,535,43
20241113,122500,611446390,535,535,535,535,0
20241113,122400,611446390,535,535,535,535,0
20241113,122300,611446390,535,535,535,535,252
20241113,122200,611311570,535,535,535,535,1
20241113,122100,611311035,533,533,533,533,2
20241113,122000,611309969,535,535,535,535,0
20241113,121900,611309969,535,535,535,535,0
20241113,121800,611309969,535,535,535,535,0
20241113,121700,611309969,535,534,535,534,109
20241113,121600,611251674,535,533,535,533,2
20241113,121500,611250606,535,535,535,535,1
20241113,121400,611250071,535,535,535,535,66
20241113,121300,611214761,536,536,536,536,81
20241113,121200,611171345,536,536,536,536,0
20241113,121100,611171345,536,532,536,532,14
20241113,121000,611163893,532,532,532,532,1000
20241113,120900,610631893,535,535,535,535,0
20241113,120800,610631893,535,535,535,535,5187
20241113,120700,607856848,535,535,535,535,1570
20241113,120600,607016898,535,535,535,535,2
20241113,120500,607015828,531,533,533,531,9725
20241113,120400,601844028,534,534,534,534,0
20241113,120300,601844028,534,534,534,534,342
20241113,120200,601661400,535,535,535,535,0
20241113,120100,601661400,535,535,535,535,0
20241113,120000,601661400,535,535,535,535,10
20241113,115900,601656050,535,535,535,535,1286
20241113,115800,600968040,535,535,535,535,2454
20241113,115700,599655150,537,537,537,537,8
20241113,115600,599650854,537,537,537,537,6
20241113,115500,599647632,536,536,536,536,81
20241113,115400,599604216,536,536,536,536,0
20241113,115300,599604216,536,536,536,536,1
20241113,115200,599603680,535,536,536,535,103
20241113,115100,599548571,536,536,536,535,22
20241113,115000,599536797,536,536,536,536,2000
20241113,114900,598464797,537,537,537,537,4
20241113,114800,598462649,537,537,537,537,1
20241113,114700,598462112,534,537,537,534,802
20241113,114600,598033821,537,537,537,537,1
20241113,114500,598033284,537,534,537,534,6330
20241113,114400,594653061,534,535,535,534,5420
20241113,114300,591758281,538,538,538,538,1001
20241113,114200,591219743,538,538,538,538,1
20241113,114100,591219205,535,535,535,535,2000
20241113,114000,590149205,538,538,538,538,4
20241113,113900,590147053,535,537,537,535,2548
20241113,113800,588782589,538,538,538,538,1148
20241113,113700,588164965,538,538,538,538,3
20241113,113600,588163351,538,538,538,538,1
20241113,113500,588162813,538,538,538,537,250
20241113,113400,588028540,537,538,538,537,171
20241113,113300,587936707,538,537,538,536,480
20241113,113200,587679424,538,538,538,538,17
20241113,113100,587670278,538,538,538,538,21
20241113,113000,587658980,538,536,538,536,16
20241113,112900,587650374,536,537,538,536,122
20241113,112800,587584753,538,538,538,538,12
20241113,112700,587578297,538,537,538,537,124
20241113,112600,587511696,536,536,536,536,1515
20241113,112500,586699656,536,536,536,536,12
20241113,112400,586693224,536,538,538,536,2323
20241113,112300,585444092,538,538,538,538,5
20241113,112200,585441402,538,539,539,538,42
20241113,112100,585418804,538,538,538,538,6005
20241113,112000,582188114,538,539,539,537,16
20241113,111900,582179515,539,539,539,539,4
20241113,111800,582177359,539,539,539,536,5002
20241113,111700,579495693,539,538,539,537,231
20241113,111600,579371638,538,539,539,538,157
20241113,111500,579287167,540,540,540,540,1
20241113,111400,579286627,540,540,540,539,311
20241113,111300,579118697,540,540,540,540,3
20241113,111200,579117077,540,539,540,539,405
20241113,111100,578898758,540,540,540,540,960
20241113,111000,578380358,542,542,542,542,25
20241113,110900,578366808,544,544,544,544,0
20241113,110800,578366808,544,537,544,537,13972
20241113,110700,570812230,536,537,538,536,1039
20241113,110600,570254317,537,537,537,537,10
20241113,110500,570248947,538,535,538,535,81
20241113,110400,570205412,540,535,540,535,2632
20241113,110300,568794175,536,536,536,536,2
20241113,110200,568793103,536,536,536,536,12
20241113,110100,568786671,536,538,538,535,3412
20241113,110000,566956578,538,538,538,538,0
20241113,105900,566956578,538,538,538,538,0
20241113,105800,566956578,538,538,538,538,9957
20241113,105700,561599712,538,538,538,537,848
20241113,105600,561144235,538,538,538,538,1
20241113,105500,561143697,538,538,538,537,1061
20241113,105400,560572880,538,539,539,538,9133
20241113,105300,555656185,539,538,539,538,5904
20241113,105200,552478828,538,538,538,538,100
20241113,105100,552425028,538,537,538,537,5903
20241113,105000,549251229,537,537,537,537,5579
20241113,104900,546255306,537,537,537,537,947
20241113,104800,545746767,537,538,538,537,3
20241113,104700,545745154,537,536,537,534,7957
20241113,104600,541484752,537,537,537,537,0
20241113,104500,541484752,537,537,537,537,1
20241113,104400,541484215,536,536,536,536,1
20241113,104300,541483679,538,538,538,533,18923
20241113,104200,531335725,539,536,539,536,12453
20241113,104100,524659692,536,533,536,533,14421
20241113,104000,516947126,531,531,533,531,10834
20241113,103900,511184426,530,530,530,530,270
20241113,103800,511041326,530,530,530,528,409
20241113,103700,510824558,530,530,531,530,9796
20241113,103600,505626489,525,528,529,525,12462
20241113,103500,499061644,526,528,528,526,6484
20241113,103400,495650028,528,530,530,528,3017
20241113,103300,494056852,531,528,531,528,22
20241113,103200,494045175,528,530,530,526,34007
20241113,103100,476111122,530,533,533,530,22270
20241113,103000,464290552,533,533,533,533,3
20241113,102900,464288953,531,531,531,531,0
20241113,102800,464288953,531,533,533,531,1054
20241113,102700,463729168,534,534,534,534,137
20241113,102600,463656010,531,530,534,530,11319
20241113,102500,457654018,534,530,534,529,13172
20241113,102400,450676530,530,533,533,529,33118
20241113,102300,433115091,533,534,534,531,6614
20241113,102200,429594677,535,535,535,535,1
20241113,102100,429594142,531,536,536,531,5801
20241113,102000,426510944,532,536,536,532,21336
20241113,101900,415150512,537,534,537,534,13
20241113,101800,415143546,534,535,537,534,3975
20241113,101700,413017396,538,536,538,530,58501
20241113,101600,381936034,539,542,544,531,90435
20241113,101500,333589641,542,542,542,542,77
20241113,101400,333547907,544,540,544,540,6910
20241113,101300,329812689,540,540,540,540,11
20241113,101200,329806749,540,540,540,539,23882
20241113,101100,316912169,540,543,543,540,5017
20241113,101000,314198041,543,544,544,541,3684
20241113,100900,312200608,543,543,543,543,102
20241113,100800,312145222,543,544,544,543,2
20241113,100700,312144135,543,544,544,543,510
20241113,100600,311867195,545,545,545,542,1520
20241113,100500,311040295,545,545,546,541,1002
20241113,100400,310493709,545,545,545,545,3172
20241113,100300,308764969,541,541,545,541,2918
20241113,100200,307186327,546,546,546,541,1005
20241113,100100,306642597,546,544,546,541,802
20241113,100000,306207951,546,546,546,546,107
20241113,095900,306149529,544,544,544,544,1
20241113,095800,306148985,542,543,546,541,7554
20241113,095700,302055892,547,547,547,547,1
20241113,095600,302055345,543,546,547,543,12131
20241113,095500,295461489,542,545,545,542,2000
20241113,095400,294375852,546,546,546,546,0
20241113,095300,294375852,546,544,546,543,4187
20241113,095200,292102155,544,545,545,544,1738
20241113,095100,291155946,546,546,546,546,1
20241113,095000,291155400,545,546,547,545,3072
20241113,094900,289481086,547,549,549,547,5005
20241113,094800,286738396,548,548,549,548,209
20241113,094700,286623863,545,549,549,545,6540
20241113,094600,283053025,549,550,550,548,3174
20241113,094500,281312547,550,551,551,549,55
20241113,094400,281282344,550,553,553,550,11745
20241113,094300,274801301,553,553,553,552,11
20241113,094200,274795220,553,552,553,551,2009
20241113,094100,273686272,552,552,553,552,2018
20241113,094000,272572332,553,552,553,551,3858
20241113,093900,270442716,550,552,552,550,4689
20241113,093800,267860446,552,548,552,548,34198
20241113,093700,249040010,549,547,549,547,14230
20241113,093600,241235007,546,547,548,546,17451
20241113,093500,231694402,548,544,548,544,19292
20241113,093400,221162550,545,545,545,544,125
20241113,093300,221094509,543,542,547,541,23236
20241113,093200,208448537,544,540,544,540,13913
20241113,093100,200921235,540,538,540,537,7319
20241113,093000,196976649,538,538,538,535,1664
20241113,092900,196082617,535,535,538,535,4392
20241113,092800,193732863,535,539,539,535,14348
20241113,092700,186046495,538,539,539,537,155
20241113,092600,185963253,535,538,538,535,34827
20241113,092500,167284411,538,539,539,538,4819
20241113,092400,164691756,540,541,541,538,6191
20241113,092300,161360471,539,541,541,539,1138
20241113,092200,160747085,541,539,541,539,102
20241113,092100,160692101,539,539,539,538,1138
20241113,092000,160079225,539,539,539,538,222
20241113,091900,159959568,539,540,540,539,12772
20241113,091800,153070099,542,542,543,540,10507
20241113,091700,147375309,542,542,542,542,10022
20241113,091600,141943385,542,541,542,538,27188
20241113,091500,127275212,541,544,544,540,4313
20241113,091400,124942140,544,544,544,544,455
20241113,091300,124694620,544,541,544,540,3399
20241113,091200,122853026,543,543,543,540,2755
20241113,091100,121362781,543,539,544,539,1935
20241113,091000,120316516,539,542,542,537,34501
20241113,090900,101738039,544,542,544,540,28523
20241113,090800,86319250,541,545,546,541,9613
20241113,090700,81101277,547,547,547,545,5663
20241113,090600,78010349,548,548,548,546,158
20241113,090500,77923875,548,544,548,543,11058
20241113,090400,71880608,544,546,547,541,19384
20241113,090300,61359371,546,543,547,541,24185
20241113,090200,48217149,543,549,550,543,14816
20241113,090100,40144941,545,547,550,544,24099
20241113,090000,26995222,546,550,550,544,49192