KissMeData/002360/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183600,15154463366,569,569,569,569,153962
20241118,183500,15154463366,569,569,569,569,0
20241118,183400,15154463366,569,569,569,569,0
20241118,183300,15154463366,569,569,569,569,0
20241118,183200,15154463366,569,569,569,569,0
20241118,183100,15154463366,569,569,569,569,0
20241118,183000,15154463366,569,569,569,569,0
20241118,182900,15154463366,569,569,569,569,0
20241118,182800,15154463366,569,569,569,569,0
20241118,182700,15154463366,569,569,569,569,0
20241118,182600,15154463366,569,569,569,569,0
20241118,182500,15154463366,569,569,569,569,0
20241118,182400,15154463366,569,569,569,569,0
20241118,182300,15154463366,569,569,569,569,0
20241118,182200,15154463366,569,569,569,569,0
20241118,182100,15154463366,569,569,569,569,0
20241118,182000,15154463366,569,569,569,569,0
20241118,181900,15154463366,569,569,569,569,0
20241118,181800,15154463366,569,569,569,569,0
20241118,181700,15154463366,569,569,569,569,0
20241118,181600,15154463366,569,569,569,569,0
20241118,181500,15154463366,569,569,569,569,0
20241118,181400,15154463366,569,569,569,569,0
20241118,181300,15154463366,569,569,569,569,0
20241118,181200,15154463366,569,569,569,569,0
20241118,181100,15154463366,569,569,569,569,0
20241118,181000,15154463366,569,569,569,569,0
20241118,180900,15154463366,569,569,569,569,0
20241118,180800,15154463366,569,569,569,569,0
20241118,180700,15154463366,569,569,569,569,0
20241118,180600,15154463366,569,569,569,569,153962
20241118,180500,15154463366,569,569,569,569,0
20241118,180400,15154463366,569,569,569,569,0
20241118,180300,15154463366,569,569,569,569,0
20241118,180200,15154463366,569,569,569,569,0
20241118,180100,15154463366,569,569,569,569,0
20241118,180000,15154463366,569,569,569,569,0
20241118,175900,15154463366,569,569,569,569,0
20241118,175800,15154463366,569,569,569,569,0
20241118,175700,15154463366,569,569,569,569,0
20241118,175600,15154463366,569,569,569,569,0
20241118,175500,15154463366,569,569,569,569,0
20241118,175400,15154463366,569,569,569,569,0
20241118,175300,15154463366,569,569,569,569,0
20241118,175200,15154463366,569,569,569,569,0
20241118,175100,15154463366,569,569,569,569,0
20241118,175000,15154463366,569,569,569,569,0
20241118,174900,15154463366,569,569,569,569,0
20241118,174800,15154463366,569,569,569,569,0
20241118,174700,15154463366,569,569,569,569,0
20241118,174600,15154463366,569,569,569,569,0
20241118,174500,15154463366,569,569,569,569,0
20241118,174400,15154463366,569,569,569,569,0
20241118,174300,15154463366,569,569,569,569,0
20241118,174200,15154463366,569,569,569,569,0
20241118,174100,15154463366,569,569,569,569,0
20241118,174000,15154463366,569,569,569,569,0
20241118,173900,15154463366,569,569,569,569,0
20241118,173800,15154463366,569,569,569,569,0
20241118,173700,15154463366,569,569,569,569,0
20241118,173600,15154463366,569,569,569,569,153962
20241118,173500,15154463366,569,569,569,569,0
20241118,173400,15154463366,569,569,569,569,0
20241118,173300,15154463366,569,569,569,569,0
20241118,173200,15154463366,569,569,569,569,0
20241118,173100,15154463366,569,569,569,569,0
20241118,173000,15154463366,569,569,569,569,0
20241118,172900,15154463366,569,569,569,569,0
20241118,172800,15154463366,569,569,569,569,0
20241118,172700,15154463366,569,569,569,569,0
20241118,172600,15154463366,569,569,569,569,0
20241118,172500,15154463366,569,569,569,569,0
20241118,172400,15154463366,569,569,569,569,0
20241118,172300,15154463366,569,569,569,569,0
20241118,172200,15154463366,569,569,569,569,0
20241118,172100,15154463366,569,569,569,569,0
20241118,172000,15154463366,569,569,569,569,0
20241118,171900,15154463366,569,569,569,569,0
20241118,171800,15154463366,569,569,569,569,0
20241118,171700,15154463366,569,569,569,569,0
20241118,171600,15154463366,569,569,569,569,0
20241118,171500,15154463366,569,569,569,569,0
20241118,171400,15154463366,569,569,569,569,0
20241118,171300,15154463366,569,569,569,569,0
20241118,171200,15154463366,569,569,569,569,0
20241118,171100,15154463366,569,569,569,569,0
20241118,171000,15154463366,569,569,569,569,0
20241118,170900,15154463366,569,569,569,569,0
20241118,170800,15154463366,569,569,569,569,0
20241118,170700,15154463366,569,569,569,569,0
20241118,170600,15154463366,569,569,569,569,153962
20241118,170500,15154463366,569,569,569,569,0
20241118,170400,15154463366,569,569,569,569,0
20241118,170300,15154463366,569,569,569,569,0
20241118,170200,15154463366,569,569,569,569,0
20241118,170100,15154463366,569,569,569,569,0
20241118,170000,15154463366,569,569,569,569,0
20241118,165900,15154463366,569,569,569,569,0
20241118,165800,15154463366,569,569,569,569,0
20241118,165700,15154463366,569,569,569,569,0
20241118,165600,15154463366,569,569,569,569,0
20241118,165500,15154463366,569,569,569,569,0
20241118,165400,15154463366,569,569,569,569,0
20241118,165300,15154463366,569,569,569,569,0
20241118,165200,15154463366,569,569,569,569,0
20241118,165100,15154463366,569,569,569,569,0
20241118,165000,15154463366,569,569,569,569,0
20241118,164900,15154463366,569,569,569,569,0
20241118,164800,15154463366,569,569,569,569,0
20241118,164700,15154463366,569,569,569,569,0
20241118,164600,15154463366,569,569,569,569,0
20241118,164500,15154463366,569,569,569,569,0
20241118,164400,15154463366,569,569,569,569,0
20241118,164300,15154463366,569,569,569,569,0
20241118,164200,15154463366,569,569,569,569,0
20241118,164100,15154463366,569,569,569,569,0
20241118,164000,15154463366,569,569,569,569,0
20241118,163900,15154463366,569,569,569,569,0
20241118,163800,15154463366,569,569,569,569,0
20241118,163700,15154463366,569,569,569,569,0
20241118,163600,15154463366,569,569,569,569,153962
20241118,163500,15154463366,569,569,569,569,0
20241118,163400,15154463366,569,569,569,569,0
20241118,163300,15154463366,569,569,569,569,0
20241118,163200,15154463366,569,569,569,569,0
20241118,163100,15154463366,569,569,569,569,0
20241118,163000,15154463366,569,569,569,569,0
20241118,162900,15154463366,569,569,569,569,0
20241118,162800,15154463366,569,569,569,569,0
20241118,162700,15154463366,569,569,569,569,0
20241118,162600,15154463366,569,569,569,569,0
20241118,162500,15154463366,569,569,569,569,0
20241118,162400,15154463366,569,569,569,569,0
20241118,162300,15154463366,569,569,569,569,0
20241118,162200,15154463366,569,569,569,569,0
20241118,162100,15154463366,569,569,569,569,0
20241118,162000,15154463366,569,569,569,569,0
20241118,161900,15154463366,569,569,569,569,0
20241118,161800,15154463366,569,569,569,569,0
20241118,161700,15154463366,569,569,569,569,0
20241118,161600,15154463366,569,569,569,569,0
20241118,161500,15154463366,569,569,569,569,0
20241118,161400,15154463366,569,569,569,569,0
20241118,161300,15154463366,569,569,569,569,0
20241118,161200,15154463366,569,569,569,569,0
20241118,161100,15154463366,569,569,569,569,0
20241118,161000,15154463366,569,569,569,569,0
20241118,160900,15154463366,569,569,569,569,0
20241118,160800,15154463366,569,569,569,569,0
20241118,160700,15154463366,569,569,569,569,0
20241118,160600,15154463366,569,569,569,569,153962
20241118,160500,15154463366,569,569,569,569,0
20241118,160400,15154463366,569,569,569,569,0
20241118,160300,15154463366,569,569,569,569,0
20241118,160200,15154463366,569,569,569,569,0
20241118,160100,15154463366,569,569,569,569,0
20241118,160000,15154463366,569,569,569,569,0
20241118,155900,15154463366,569,569,569,569,0
20241118,155800,15154463366,569,569,569,569,0
20241118,155700,15154463366,569,569,569,569,0
20241118,155600,15154463366,569,569,569,569,0
20241118,155500,15154463366,569,569,569,569,0
20241118,155400,15154463366,569,569,569,569,0
20241118,155300,15154463366,569,569,569,569,0
20241118,155200,15154463366,569,569,569,569,0
20241118,155100,15154463366,569,569,569,569,0
20241118,155000,15154463366,569,569,569,569,0
20241118,154900,15154463366,569,569,569,569,0
20241118,154800,15154463366,569,569,569,569,0
20241118,154700,15154463366,569,569,569,569,0
20241118,154600,15154463366,569,569,569,569,0
20241118,154500,15154463366,569,569,569,569,0
20241118,154400,15154463366,569,569,569,569,0
20241118,154300,15154463366,569,569,569,569,0
20241118,154200,15154463366,569,569,569,569,0
20241118,154100,15154463366,569,569,569,569,0
20241118,154000,15154463366,569,569,569,569,0
20241118,153900,15154463366,569,569,569,569,0
20241118,153800,15154463366,569,569,569,569,0
20241118,153700,15154463366,569,569,569,569,0
20241118,153600,15154463366,569,569,569,569,153962
20241118,153500,15154463366,569,569,569,569,0
20241118,153400,15154463366,569,569,569,569,0
20241118,153300,15154463366,569,569,569,569,0
20241118,153200,15154463366,569,569,569,569,0
20241118,153100,15154463366,569,569,569,569,0
20241118,153000,15154463366,569,569,569,569,153962
20241118,152900,15066858988,569,569,569,569,0
20241118,152800,15066858988,569,569,569,569,0
20241118,152700,15066858988,569,569,569,569,0
20241118,152600,15066858988,569,569,569,569,0
20241118,152500,15066858988,569,569,569,569,0
20241118,152400,15066858988,569,569,569,569,0
20241118,152300,15066858988,569,569,569,569,0
20241118,152200,15066858988,569,569,569,569,0
20241118,152100,15066858988,569,569,569,569,0
20241118,152000,15066858988,569,569,569,569,0
20241118,151900,15066858988,569,569,569,569,0
20241118,151800,15066858988,569,569,570,569,31407
20241118,151700,15048984226,570,572,572,569,103364
20241118,151600,14990069824,572,573,573,571,16583
20241118,151500,14980590615,572,570,573,570,7994
20241118,151400,14976014420,572,573,573,570,21617
20241118,151300,14963668153,573,570,573,570,7290
20241118,151200,14959496587,573,572,573,570,14739
20241118,151100,14951081897,572,573,573,570,7922
20241118,151000,14946561880,573,572,573,570,21879
20241118,150900,14934058511,573,570,573,570,10856
20241118,150800,14927855293,571,575,575,570,73197
20241118,150700,14886012581,575,575,576,574,5466
20241118,150600,14882869523,575,576,576,574,35395
20241118,150500,14862524074,577,577,577,575,14875
20241118,150400,14853966782,577,579,579,576,5129
20241118,150300,14851009829,579,580,580,577,12031
20241118,150200,14844062462,581,579,581,579,6465
20241118,150100,14840309285,580,581,582,577,4607
20241118,150000,14837642414,582,576,582,576,20545
20241118,145900,14825766440,577,577,577,576,1368
20241118,145800,14824977986,577,578,578,576,775
20241118,145700,14824530711,578,575,578,575,6865
20241118,145600,14820574721,577,577,577,575,7558
20241118,145500,14816227237,577,577,577,576,6167
20241118,145400,14812671912,577,575,577,575,1965
20241118,145300,14811540470,576,576,576,575,1166
20241118,145200,14810869580,576,575,576,574,9377
20241118,145100,14805484239,576,575,577,574,313
20241118,145000,14805304348,576,577,577,574,4364
20241118,144900,14802798909,577,577,577,573,13781
20241118,144800,14794892637,577,578,578,576,3231
20241118,144700,14793025580,578,578,578,574,8739
20241118,144600,14788001183,578,575,578,575,7830
20241118,144500,14783477237,578,575,578,574,15533
20241118,144400,14774541912,577,574,579,574,21390
20241118,144300,14762229610,574,575,575,574,5656
20241118,144200,14758982605,575,575,576,575,21527
20241118,144100,14746604118,575,576,577,575,47191
20241118,144000,14719459453,576,578,578,576,9635
20241118,143900,14713905334,578,577,582,577,6298
20241118,143800,14710271147,582,581,582,578,26591
20241118,143700,14694858637,581,582,582,580,11313
20241118,143600,14688295508,582,582,582,581,1775
20241118,143500,14687263726,582,582,583,582,10270
20241118,143400,14681286585,582,583,583,582,1222
20241118,143300,14680575378,583,583,583,583,112
20241118,143200,14680510082,582,582,584,582,2310
20241118,143100,14679165522,582,585,585,582,2075
20241118,143000,14677954554,586,584,586,582,35091
20241118,142900,14657430014,584,583,584,582,417
20241118,142800,14657186895,582,581,583,581,1344
20241118,142700,14656405537,581,582,584,581,1450
20241118,142600,14655561974,583,582,585,581,6731
20241118,142500,14651650702,582,584,584,582,1294
20241118,142400,14650895106,581,584,584,581,3173
20241118,142300,14649049323,583,582,583,581,2484
20241118,142200,14647601992,581,584,584,581,2847
20241118,142100,14645944779,584,584,584,583,784
20241118,142000,14645486925,583,583,584,582,7483
20241118,141900,14641125794,583,582,583,582,756
20241118,141800,14640685567,583,583,583,583,1426
20241118,141700,14639854209,583,582,583,582,2204
20241118,141600,14638570512,582,582,582,582,276
20241118,141500,14638409880,582,581,582,581,342
20241118,141400,14638210936,582,582,582,581,9177
20241118,141300,14632875290,582,582,582,582,2092
20241118,141200,14631657746,581,581,581,580,7494
20241118,141100,14627303832,581,586,586,581,18351
20241118,141000,14616581894,586,586,587,586,2996
20241118,140900,14614826199,586,585,586,584,3155
20241118,140800,14612980900,585,585,585,584,1064
20241118,140700,14612359220,585,583,585,583,8085
20241118,140600,14607639844,583,584,584,583,286
20241118,140500,14607473064,584,583,584,583,2571
20241118,140400,14605971746,584,582,584,579,28399
20241118,140300,14589464076,584,584,584,582,1036
20241118,140200,14588859535,584,584,584,582,4104
20241118,140100,14586466243,583,583,583,583,673
20241118,140000,14586073884,583,584,584,583,2083
20241118,135900,14584858492,581,585,585,581,4577
20241118,135800,14582195285,580,585,585,580,12052
20241118,135700,14575191642,586,583,586,583,51160
20241118,135600,14545217144,584,584,584,581,1709
20241118,135500,14544219271,584,586,586,580,27836
20241118,135400,14527976695,588,588,590,587,17069
20241118,135300,14517932268,590,590,592,588,5092
20241118,135200,14514927754,588,588,593,588,14623
20241118,135100,14506294338,586,586,589,586,12726
20241118,135000,14498826756,587,584,587,584,35228
20241118,134900,14478160172,582,584,587,582,3238
20241118,134800,14476271240,584,586,588,584,71049
20241118,134700,14434696790,586,585,588,585,7136
20241118,134600,14430512486,585,586,586,585,522
20241118,134500,14430207016,586,582,586,582,16756
20241118,134400,14420401558,582,581,582,581,4613
20241118,134300,14417721312,581,583,583,581,955
20241118,134200,14417166350,582,583,583,582,874
20241118,134100,14416657310,582,582,582,582,850
20241118,134000,14416162610,583,583,584,582,1525
20241118,133900,14415272808,581,583,583,581,1101
20241118,133800,14414630987,583,583,584,579,25597
20241118,133700,14399760915,584,582,584,582,8681
20241118,133600,14394708231,585,584,585,582,2320
20241118,133500,14393355269,584,585,585,583,2129
20241118,133400,14392112813,585,583,585,583,4320
20241118,133300,14389590865,583,583,583,582,1286
20241118,133200,14388842189,582,582,583,582,3105
20241118,133100,14387035013,582,581,583,581,2452
20241118,133000,14385607168,583,582,583,582,5546
20241118,132900,14382379276,583,583,583,582,1868
20241118,132800,14381291702,583,583,583,583,2127
20241118,132700,14380051661,583,583,583,582,1558
20241118,132600,14379143350,583,585,585,583,13842
20241118,132500,14371050895,585,583,585,582,9832
20241118,132400,14365305690,583,582,583,581,8934
20241118,132300,14360105262,581,583,583,581,3433
20241118,132200,14358107410,582,583,585,582,4168
20241118,132100,14355677179,585,583,585,583,2686
20241118,132000,14354106096,585,584,585,583,2135
20241118,131900,14352859516,584,583,584,582,12050
20241118,131800,14345830762,583,582,585,582,18056
20241118,131700,14335303411,582,580,582,580,3890
20241118,131600,14333045368,580,579,580,578,1424
20241118,131500,14332220572,579,579,579,577,6064
20241118,131400,14328716878,577,577,577,576,28262
20241118,131300,14312414535,577,578,579,575,59198
20241118,131200,14278278884,579,582,582,578,45186
20241118,131100,14252098127,580,580,582,580,54349
20241118,131000,14220570783,581,584,584,580,44473
20241118,130900,14194699700,584,586,586,584,3932
20241118,130800,14192402470,587,585,587,585,2046
20241118,130700,14191204594,586,586,586,585,5365
20241118,130600,14188064280,587,585,587,585,1371
20241118,130500,14187262205,585,585,585,585,1268
20241118,130400,14186520425,587,584,587,584,851
20241118,130300,14186022374,587,585,587,583,5513
20241118,130200,14182799020,583,585,585,583,2306
20241118,130100,14181452911,585,587,587,582,22688
20241118,130000,14168217396,585,586,586,585,380
20241118,125900,14167995004,584,586,587,584,13989
20241118,125800,14159812717,587,586,587,585,12696
20241118,125700,14152373097,587,587,588,586,14658
20241118,125600,14143772004,586,587,588,585,6484
20241118,125500,14139970371,587,583,587,583,2086
20241118,125400,14138751394,583,585,585,582,31679
20241118,125300,14120269945,585,585,585,583,21793
20241118,125200,14107538645,586,588,588,585,20117
20241118,125100,14095744630,589,589,589,588,6971
20241118,125000,14091645090,588,589,589,588,4644
20241118,124900,14088914417,590,589,590,588,12847
20241118,124800,14081359872,589,590,590,588,7917
20241118,124700,14076699305,590,590,590,589,4142
20241118,124600,14074256871,590,589,590,589,6387
20241118,124500,14070494812,590,589,591,589,5149
20241118,124400,14067458091,590,591,594,589,8900
20241118,124300,14062206124,590,592,592,590,6769
20241118,124200,14058204840,592,592,592,589,13262
20241118,124100,14050354967,589,591,592,589,2170
20241118,124000,14049076115,589,589,590,589,4123
20241118,123900,14046643556,590,590,590,587,846
20241118,123800,14046144419,587,589,589,587,5402
20241118,123700,14042968443,588,590,590,588,7511
20241118,123600,14038548112,590,590,591,587,25409
20241118,123500,14023595646,590,590,592,590,14651
20241118,123400,14014951290,592,592,592,590,19485
20241118,123300,14003446713,591,592,592,591,2828
20241118,123200,14001774695,592,592,592,590,12894
20241118,123100,13994165393,590,592,592,590,11290
20241118,123000,13987490917,592,592,592,591,35717
20241118,122900,13966369386,592,596,596,592,35014
20241118,122800,13945640883,596,595,596,592,8815
20241118,122700,13940399952,592,596,596,591,27233
20241118,122600,13924254109,596,597,597,596,105
20241118,122500,13924191426,597,597,598,595,13445
20241118,122400,13916178222,597,598,599,596,5280
20241118,122300,13913025956,598,598,599,598,635
20241118,122200,13912646161,598,599,599,598,8338
20241118,122100,13907657786,598,599,599,598,6192
20241118,122000,13903949333,599,599,600,599,2665
20241118,121900,13902352953,600,599,600,598,5349
20241118,121800,13899148955,598,598,600,598,4490
20241118,121700,13896461439,597,597,597,596,1345
20241118,121600,13895658475,597,596,597,595,1964
20241118,121500,13894488490,597,596,597,595,9224
20241118,121400,13888996408,596,595,596,595,1727
20241118,121300,13887968670,596,592,596,592,4894
20241118,121200,13885057477,591,597,597,591,27745
20241118,121100,13868584465,598,599,600,598,995
20241118,121000,13867989179,599,599,600,597,3100
20241118,120900,13866132452,597,601,601,596,20908
20241118,120800,13853629675,601,602,602,600,6208
20241118,120700,13849900902,602,601,603,598,4736
20241118,120600,13847051623,603,601,604,601,16047
20241118,120500,13837381875,602,600,603,600,18925
20241118,120400,13825983019,600,601,601,599,10198
20241118,120300,13819865309,602,601,602,600,8022
20241118,120200,13815045608,600,598,601,598,6337
20241118,120100,13811246892,598,601,601,598,10717
20241118,120000,13804835093,601,602,602,601,5827
20241118,115900,13801330272,601,600,601,597,28717
20241118,115800,13784107613,602,598,602,596,22076
20241118,115700,13770845002,598,594,601,592,14832
20241118,115600,13762032275,593,600,600,593,66495
20241118,115500,13722286620,600,599,601,599,2439
20241118,115400,13720824201,599,600,601,599,4226
20241118,115300,13718292411,599,600,601,599,13686
20241118,115200,13710083824,600,601,601,599,12200
20241118,115100,13702761601,601,601,602,600,4149
20241118,115000,13700268084,600,602,602,600,19701
20241118,114900,13688431664,602,600,602,600,25199
20241118,114800,13673309663,600,602,603,600,35398
20241118,114700,13652008761,602,602,605,600,89806
20241118,114600,13597889913,602,600,605,599,92204
20241118,114500,13542320811,599,598,602,598,45651
20241118,114400,13514930433,598,601,603,598,75213
20241118,114300,13469769778,603,593,604,591,139009
20241118,114200,13386595676,594,589,594,589,34330
20241118,114100,13366279335,590,589,590,589,4723
20241118,114000,13363492830,590,590,590,589,8254
20241118,113900,13358622978,590,589,590,587,16215
20241118,113800,13349079199,589,589,589,588,515
20241118,113700,13348775872,588,589,590,588,11510
20241118,113600,13342003377,589,589,589,588,7679
20241118,113500,13337482391,589,589,590,587,8019
20241118,113400,13332759979,589,587,589,587,2621
20241118,113300,13331216870,587,586,589,586,1336
20241118,113200,13330431874,589,588,589,588,2406
20241118,113100,13329016865,588,588,590,584,10075
20241118,113000,13323087767,583,587,587,583,28973
20241118,112900,13306160453,587,589,589,587,3081
20241118,112800,13304346744,589,587,590,587,27778
20241118,112700,13287985115,587,586,587,586,6566
20241118,112600,13284134757,585,587,587,585,10751
20241118,112500,13277835787,586,586,587,586,375
20241118,112400,13277615755,587,586,587,586,2584
20241118,112300,13276100503,586,586,586,585,5496
20241118,112200,13272881874,586,588,588,586,362
20241118,112100,13272669185,587,589,589,587,11414
20241118,112000,13265961973,589,590,590,588,11965
20241118,111900,13258915331,590,590,590,589,3043
20241118,111800,13257119991,589,588,590,588,6754
20241118,111700,13253142411,588,588,589,588,2704
20241118,111600,13251550162,587,587,588,585,38843
20241118,111500,13228786424,588,590,590,587,39824
20241118,111400,13205356103,590,590,591,588,18988
20241118,111300,13194153100,590,589,590,588,10239
20241118,111200,13188123558,588,588,589,587,13538
20241118,111100,13180155464,587,589,589,587,4846
20241118,111000,13177305909,589,587,589,587,7594
20241118,110900,13172838919,586,589,589,586,31546
20241118,110800,13154303577,588,586,589,586,22872
20241118,110700,13140884069,585,584,586,584,9636
20241118,110600,13135247594,584,584,585,584,8543
20241118,110500,13130255390,584,583,584,583,1934
20241118,110400,13129127060,583,583,583,581,7568
20241118,110300,13124722768,583,583,583,581,6044
20241118,110200,13121205065,582,584,586,581,53404
20241118,110100,13090047672,584,584,584,582,7738
20241118,110000,13085537248,584,584,584,583,27600
20241118,105900,13069445446,584,583,584,583,7412
20241118,105800,13065121859,583,584,584,583,359
20241118,105700,13064912213,585,584,585,583,6442
20241118,105600,13061150398,584,584,584,584,1021
20241118,105500,13060554134,584,584,585,583,5990
20241118,105400,13057056018,584,581,585,581,17908
20241118,105300,13046622343,582,584,584,582,28018
20241118,105200,13030303909,584,584,585,584,9205
20241118,105100,13024925438,585,585,585,584,2087
20241118,105000,13023705561,585,585,586,585,9554
20241118,104900,13018116459,586,585,586,584,7239
20241118,104800,13013881539,586,585,586,583,20169
20241118,104700,13002098969,585,586,586,584,4353
20241118,104600,12999553283,584,581,587,580,60649
20241118,104500,12964179538,581,585,586,580,124878
20241118,104400,12891483015,585,587,587,584,22576
20241118,104300,12878274693,587,587,589,586,33476
20241118,104200,12858625269,586,585,587,585,28762
20241118,104100,12841772807,585,584,585,582,24167
20241118,104000,12827668668,584,582,584,581,26156
20241118,103900,12812421394,582,583,583,581,23561
20241118,103800,12798710248,583,582,584,581,50440
20241118,103700,12769314569,582,582,584,580,120972
20241118,103600,12698931854,582,587,587,582,151393
20241118,103500,12610378181,587,587,589,585,88844
20241118,103400,12558289537,585,595,599,585,290914
20241118,103300,12386354365,598,599,600,595,45881
20241118,103200,12358945342,599,599,600,598,27594
20241118,103100,12342431641,599,601,601,599,5288
20241118,103000,12339260256,601,602,603,599,20343
20241118,102900,12327033752,602,603,603,602,13375
20241118,102800,12318981016,604,603,605,603,8642
20241118,102700,12313761427,605,605,605,603,23980
20241118,102600,12299265905,604,604,606,603,26801
20241118,102500,12283066712,604,600,604,599,10949
20241118,102400,12276473743,599,599,600,598,8668
20241118,102300,12271283466,598,599,600,598,2367
20241118,102200,12269866257,600,600,601,599,11597
20241118,102100,12262918833,600,599,601,598,11961
20241118,102000,12255744450,598,597,600,597,3946
20241118,101900,12253381282,598,595,600,595,6633
20241118,101800,12249421212,597,599,601,594,236009
20241118,101700,12108797329,599,597,599,596,24278
20241118,101600,12094293229,596,598,598,596,28819
20241118,101500,12077094381,598,597,598,597,24967
20241118,101400,12062186184,597,597,598,597,28438
20241118,101300,12045204611,598,600,600,598,29918
20241118,101200,12027307664,599,599,600,599,18545
20241118,101100,12016197663,599,598,600,597,53016
20241118,101000,11984471869,599,602,603,598,76817
20241118,100900,11938330675,603,605,605,602,24158
20241118,100800,11923757479,604,604,605,604,23456
20241118,100700,11909580844,605,605,605,604,23369
20241118,100600,11895458258,604,603,605,602,32103
20241118,100500,11876088125,603,610,611,598,294994
20241118,100400,11698582303,611,609,611,608,30794
20241118,100300,11679802213,610,612,613,608,75613
20241118,100200,11633666412,613,612,613,610,52153
20241118,100100,11601766391,611,609,613,609,27517
20241118,100000,11584943649,612,612,615,607,103051
20241118,095900,11522005566,613,616,617,612,79280
20241118,095800,11473324827,615,613,616,612,47785
20241118,095700,11444027863,612,617,619,610,181596
20241118,095600,11332333545,615,613,617,611,146993
20241118,095500,11242088382,612,609,615,606,270979
20241118,095400,11076344059,606,601,610,598,257270
20241118,095300,10920908825,603,604,604,602,8433
20241118,095200,10915828138,604,603,604,601,37923
20241118,095100,10892980681,603,605,605,602,93379
20241118,095000,10836631276,605,603,605,602,37120
20241118,094900,10814212282,604,603,604,602,48970
20241118,094800,10784677487,603,598,603,598,80742
20241118,094700,10736176601,599,600,600,598,26505
20241118,094600,10720304905,600,600,601,597,68216
20241118,094500,10679471755,600,606,606,600,94439
20241118,094400,10622671703,606,602,607,601,72742
20241118,094300,10578677019,601,600,601,599,18472
20241118,094200,10567600041,599,600,600,597,19997
20241118,094100,10555628544,600,600,601,597,17713
20241118,094000,10545019097,600,600,602,597,50066
20241118,093900,10515025357,602,598,602,597,46372
20241118,093800,10487235648,598,599,601,597,148348
20241118,093700,10398432084,600,603,603,599,71448
20241118,093600,10355487617,603,604,605,602,43306
20241118,093500,10329396336,604,602,607,601,182010
20241118,093400,10219269157,602,601,602,597,82065
20241118,093300,10170127704,601,602,604,600,117640
20241118,093200,10099269424,602,601,603,601,45089
20241118,093100,10072117034,603,600,603,596,138614
20241118,093000,9988953955,600,597,601,595,126183
20241118,092900,9913465846,600,596,602,594,87799
20241118,092800,9860982741,596,598,600,594,139916
20241118,092700,9777652501,600,599,604,597,169640
20241118,092600,9675805876,599,601,601,596,145576
20241118,092500,9588699505,601,602,604,598,194408
20241118,092400,9471930236,602,607,608,601,154498
20241118,092300,9378617339,604,606,607,600,291343
20241118,092200,9202956527,606,613,613,605,244109
20241118,092100,9054506772,613,611,615,609,92692
20241118,092000,8997781784,611,616,616,610,108273
20241118,091900,8931536887,616,621,621,608,420874
20241118,091800,8673663154,621,622,623,616,159895
20241118,091700,8574694060,622,624,625,613,473379
20241118,091600,8281580916,624,624,629,622,310732
20241118,091500,8087281220,624,638,638,623,537715
20241118,091400,7748946698,639,642,643,638,220166
20241118,091300,7607978915,642,642,643,641,232970
20241118,091200,7458543261,642,641,644,641,166220
20241118,091100,7351831885,641,644,645,641,321641
20241118,091000,7145408970,643,646,646,641,306377
20241118,090900,6948536360,645,642,655,640,522509
20241118,090800,6610984565,641,663,664,641,688447
20241118,090700,6163314208,663,650,674,647,1690746
20241118,090600,5042680843,653,644,659,644,800948
20241118,090500,4522058859,646,635,666,635,1864668
20241118,090400,3306776820,639,646,648,634,833811
20241118,090300,2772559278,647,632,657,632,1979007
20241118,090200,1499976315,632,632,632,632,0
20241118,090100,1499976315,632,632,632,632,0
20241118,090000,1499976315,632,575,632,568,2451702