KissMeData/152550/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,202200,277461253,369,369,369,369,7500
20241105,202100,277461253,369,369,369,369,0
20241105,202000,277461253,369,369,369,369,0
20241105,201900,277461253,369,369,369,369,0
20241105,201800,277461253,369,369,369,369,0
20241105,201700,277461253,369,369,369,369,0
20241105,201600,277461253,369,369,369,369,0
20241105,201500,277461253,369,369,369,369,0
20241105,201400,277461253,369,369,369,369,0
20241105,201300,277461253,369,369,369,369,0
20241105,201200,277461253,369,369,369,369,0
20241105,201100,277461253,369,369,369,369,0
20241105,201000,277461253,369,369,369,369,0
20241105,200900,277461253,369,369,369,369,0
20241105,200800,277461253,369,369,369,369,0
20241105,200700,277461253,369,369,369,369,0
20241105,200600,277461253,369,369,369,369,0
20241105,200500,277461253,369,369,369,369,0
20241105,200400,277461253,369,369,369,369,0
20241105,200300,277461253,369,369,369,369,0
20241105,200200,277461253,369,369,369,369,0
20241105,200100,277461253,369,369,369,369,0
20241105,200000,277461253,369,369,369,369,0
20241105,195900,277461253,369,369,369,369,0
20241105,195800,277461253,369,369,369,369,0
20241105,195700,277461253,369,369,369,369,0
20241105,195600,277461253,369,369,369,369,0
20241105,195500,277461253,369,369,369,369,0
20241105,195400,277461253,369,369,369,369,0
20241105,195300,277461253,369,369,369,369,0
20241105,195200,277461253,369,369,369,369,7500
20241105,195100,277461253,369,369,369,369,0
20241105,195000,277461253,369,369,369,369,0
20241105,194900,277461253,369,369,369,369,0
20241105,194800,277461253,369,369,369,369,0
20241105,194700,277461253,369,369,369,369,0
20241105,194600,277461253,369,369,369,369,0
20241105,194500,277461253,369,369,369,369,0
20241105,194400,277461253,369,369,369,369,0
20241105,194300,277461253,369,369,369,369,0
20241105,194200,277461253,369,369,369,369,0
20241105,194100,277461253,369,369,369,369,0
20241105,194000,277461253,369,369,369,369,0
20241105,193900,277461253,369,369,369,369,0
20241105,193800,277461253,369,369,369,369,0
20241105,193700,277461253,369,369,369,369,0
20241105,193600,277461253,369,369,369,369,0
20241105,193500,277461253,369,369,369,369,0
20241105,193400,277461253,369,369,369,369,0
20241105,193300,277461253,369,369,369,369,0
20241105,193200,277461253,369,369,369,369,0
20241105,193100,277461253,369,369,369,369,0
20241105,193000,277461253,369,369,369,369,0
20241105,192900,277461253,369,369,369,369,0
20241105,192800,277461253,369,369,369,369,0
20241105,192700,277461253,369,369,369,369,0
20241105,192600,277461253,369,369,369,369,0
20241105,192500,277461253,369,369,369,369,0
20241105,192400,277461253,369,369,369,369,0
20241105,192300,277461253,369,369,369,369,0
20241105,192200,277461253,369,369,369,369,7500
20241105,192100,277461253,369,369,369,369,0
20241105,192000,277461253,369,369,369,369,0
20241105,191900,277461253,369,369,369,369,0
20241105,191800,277461253,369,369,369,369,0
20241105,191700,277461253,369,369,369,369,0
20241105,191600,277461253,369,369,369,369,0
20241105,191500,277461253,369,369,369,369,0
20241105,191400,277461253,369,369,369,369,0
20241105,191300,277461253,369,369,369,369,0
20241105,191200,277461253,369,369,369,369,0
20241105,191100,277461253,369,369,369,369,0
20241105,191000,277461253,369,369,369,369,0
20241105,190900,277461253,369,369,369,369,0
20241105,190800,277461253,369,369,369,369,0
20241105,190700,277461253,369,369,369,369,0
20241105,190600,277461253,369,369,369,369,0
20241105,190500,277461253,369,369,369,369,0
20241105,190400,277461253,369,369,369,369,0
20241105,190300,277461253,369,369,369,369,0
20241105,190200,277461253,369,369,369,369,0
20241105,190100,277461253,369,369,369,369,0
20241105,190000,277461253,369,369,369,369,0
20241105,185900,277461253,369,369,369,369,0
20241105,185800,277461253,369,369,369,369,0
20241105,185700,277461253,369,369,369,369,0
20241105,185600,277461253,369,369,369,369,0
20241105,185500,277461253,369,369,369,369,0
20241105,185400,277461253,369,369,369,369,0
20241105,185300,277461253,369,369,369,369,0
20241105,185200,277461253,369,369,369,369,7500
20241105,185100,277461253,369,369,369,369,0
20241105,185000,277461253,369,369,369,369,0
20241105,184900,277461253,369,369,369,369,0
20241105,184800,277461253,369,369,369,369,0
20241105,184700,277461253,369,369,369,369,0
20241105,184600,277461253,369,369,369,369,0
20241105,184500,277461253,369,369,369,369,0
20241105,184400,277461253,369,369,369,369,0
20241105,184300,277461253,369,369,369,369,0
20241105,184200,277461253,369,369,369,369,0
20241105,184100,277461253,369,369,369,369,0
20241105,184000,277461253,369,369,369,369,0
20241105,183900,277461253,369,369,369,369,0
20241105,183800,277461253,369,369,369,369,0
20241105,183700,277461253,369,369,369,369,0
20241105,183600,277461253,369,369,369,369,0
20241105,183500,277461253,369,369,369,369,0
20241105,183400,277461253,369,369,369,369,0
20241105,183300,277461253,369,369,369,369,0
20241105,183200,277461253,369,369,369,369,0
20241105,183100,277461253,369,369,369,369,0
20241105,183000,277461253,369,369,369,369,0
20241105,182900,277461253,369,369,369,369,0
20241105,182800,277461253,369,369,369,369,0
20241105,182700,277461253,369,369,369,369,0
20241105,182600,277461253,369,369,369,369,0
20241105,182500,277461253,369,369,369,369,0
20241105,182400,277461253,369,369,369,369,0
20241105,182300,277461253,369,369,369,369,0
20241105,182200,277461253,369,369,369,369,7500
20241105,182100,277461253,369,369,369,369,0
20241105,182000,277461253,369,369,369,369,0
20241105,181900,277461253,369,369,369,369,0
20241105,181800,277461253,369,369,369,369,0
20241105,181700,277461253,369,369,369,369,0
20241105,181600,277461253,369,369,369,369,0
20241105,181500,277461253,369,369,369,369,0
20241105,181400,277461253,369,369,369,369,0
20241105,181300,277461253,369,369,369,369,0
20241105,181200,277461253,369,369,369,369,0
20241105,181100,277461253,369,369,369,369,0
20241105,181000,277461253,369,369,369,369,0
20241105,180900,277461253,369,369,369,369,0
20241105,180800,277461253,369,369,369,369,0
20241105,180700,277461253,369,369,369,369,0
20241105,180600,277461253,369,369,369,369,0
20241105,180500,277461253,369,369,369,369,0
20241105,180400,277461253,369,369,369,369,0
20241105,180300,277461253,369,369,369,369,0
20241105,180200,277461253,369,369,369,369,0
20241105,180100,277461253,369,369,369,369,0
20241105,180000,277461253,369,369,369,369,0
20241105,175900,277461253,369,369,369,369,0
20241105,175800,277461253,369,369,369,369,0
20241105,175700,277461253,369,369,369,369,0
20241105,175600,277461253,369,369,369,369,0
20241105,175500,277461253,369,369,369,369,0
20241105,175400,277461253,369,369,369,369,0
20241105,175300,277461253,369,369,369,369,0
20241105,175200,277461253,369,369,369,369,7500
20241105,175100,277461253,369,369,369,369,0
20241105,175000,277461253,369,369,369,369,0
20241105,174900,277461253,369,369,369,369,0
20241105,174800,277461253,369,369,369,369,0
20241105,174700,277461253,369,369,369,369,0
20241105,174600,277461253,369,369,369,369,0
20241105,174500,277461253,369,369,369,369,0
20241105,174400,277461253,369,369,369,369,0
20241105,174300,277461253,369,369,369,369,0
20241105,174200,277461253,369,369,369,369,0
20241105,174100,277461253,369,369,369,369,0
20241105,174000,277461253,369,369,369,369,0
20241105,173900,277461253,369,369,369,369,0
20241105,173800,277461253,369,369,369,369,0
20241105,173700,277461253,369,369,369,369,0
20241105,173600,277461253,369,369,369,369,0
20241105,173500,277461253,369,369,369,369,0
20241105,173400,277461253,369,369,369,369,0
20241105,173300,277461253,369,369,369,369,0
20241105,173200,277461253,369,369,369,369,0
20241105,173100,277461253,369,369,369,369,0
20241105,173000,277461253,369,369,369,369,0
20241105,172900,277461253,369,369,369,369,0
20241105,172800,277461253,369,369,369,369,0
20241105,172700,277461253,369,369,369,369,0
20241105,172600,277461253,369,369,369,369,0
20241105,172500,277461253,369,369,369,369,0
20241105,172400,277461253,369,369,369,369,0
20241105,172300,277461253,369,369,369,369,0
20241105,172200,277461253,369,369,369,369,7500
20241105,172100,277461253,369,369,369,369,0
20241105,172000,277461253,369,369,369,369,0
20241105,171900,277461253,369,369,369,369,0
20241105,171800,277461253,369,369,369,369,0
20241105,171700,277461253,369,369,369,369,0
20241105,171600,277461253,369,369,369,369,0
20241105,171500,277461253,369,369,369,369,0
20241105,171400,277461253,369,369,369,369,0
20241105,171300,277461253,369,369,369,369,0
20241105,171200,277461253,369,369,369,369,0
20241105,171100,277461253,369,369,369,369,0
20241105,171000,277461253,369,369,369,369,0
20241105,170900,277461253,369,369,369,369,0
20241105,170800,277461253,369,369,369,369,0
20241105,170700,277461253,369,369,369,369,0
20241105,170600,277461253,369,369,369,369,0
20241105,170500,277461253,369,369,369,369,0
20241105,170400,277461253,369,369,369,369,0
20241105,170300,277461253,369,369,369,369,0
20241105,170200,277461253,369,369,369,369,0
20241105,170100,277461253,369,369,369,369,0
20241105,170000,277461253,369,369,369,369,0
20241105,165900,277461253,369,369,369,369,0
20241105,165800,277461253,369,369,369,369,0
20241105,165700,277461253,369,369,369,369,0
20241105,165600,277461253,369,369,369,369,0
20241105,165500,277461253,369,369,369,369,0
20241105,165400,277461253,369,369,369,369,0
20241105,165300,277461253,369,369,369,369,0
20241105,165200,277461253,369,369,369,369,7500
20241105,165100,277461253,369,369,369,369,0
20241105,165000,277461253,369,369,369,369,0
20241105,164900,277461253,369,369,369,369,0
20241105,164800,277461253,369,369,369,369,0
20241105,164700,277461253,369,369,369,369,0
20241105,164600,277461253,369,369,369,369,0
20241105,164500,277461253,369,369,369,369,0
20241105,164400,277461253,369,369,369,369,0
20241105,164300,277461253,369,369,369,369,0
20241105,164200,277461253,369,369,369,369,0
20241105,164100,277461253,369,369,369,369,0
20241105,164000,277461253,369,369,369,369,0
20241105,163900,277461253,369,369,369,369,0
20241105,163800,277461253,369,369,369,369,0
20241105,163700,277461253,369,369,369,369,0
20241105,163600,277461253,369,369,369,369,0
20241105,163500,277461253,369,369,369,369,0
20241105,163400,277461253,369,369,369,369,0
20241105,163300,277461253,369,369,369,369,0
20241105,163200,277461253,369,369,369,369,0
20241105,163100,277461253,369,369,369,369,0
20241105,163000,277461253,369,369,369,369,0
20241105,162900,277461253,369,369,369,369,0
20241105,162800,277461253,369,369,369,369,0
20241105,162700,277461253,369,369,369,369,0
20241105,162600,277461253,369,369,369,369,0
20241105,162500,277461253,369,369,369,369,0
20241105,162400,277461253,369,369,369,369,0
20241105,162300,277461253,369,369,369,369,0
20241105,162200,277461253,369,369,369,369,7500
20241105,162100,277461253,369,369,369,369,0
20241105,162000,277461253,369,369,369,369,0
20241105,161900,277461253,369,369,369,369,0
20241105,161800,277461253,369,369,369,369,0
20241105,161700,277461253,369,369,369,369,0
20241105,161600,277461253,369,369,369,369,0
20241105,161500,277461253,369,369,369,369,0
20241105,161400,277461253,369,369,369,369,0
20241105,161300,277461253,369,369,369,369,0
20241105,161200,277461253,369,369,369,369,0
20241105,161100,277461253,369,369,369,369,0
20241105,161000,277461253,369,369,369,369,0
20241105,160900,277461253,369,369,369,369,0
20241105,160800,277461253,369,369,369,369,0
20241105,160700,277461253,369,369,369,369,0
20241105,160600,277461253,369,369,369,369,0
20241105,160500,277461253,369,369,369,369,0
20241105,160400,277461253,369,369,369,369,0
20241105,160300,277461253,369,369,369,369,0
20241105,160200,277461253,369,369,369,369,0
20241105,160100,277461253,369,369,369,369,0
20241105,160000,277461253,369,369,369,369,0
20241105,155900,277461253,369,369,369,369,0
20241105,155800,277461253,369,369,369,369,0
20241105,155700,277461253,369,369,369,369,0
20241105,155600,277461253,369,369,369,369,0
20241105,155500,277461253,369,369,369,369,0
20241105,155400,277461253,369,369,369,369,0
20241105,155300,277461253,369,369,369,369,0
20241105,155200,277461253,369,369,369,369,7500
20241105,155100,277461253,369,369,369,369,0
20241105,155000,277461253,369,369,369,369,0
20241105,154900,277461253,369,369,369,369,0
20241105,154800,277461253,369,369,369,369,0
20241105,154700,277461253,369,369,369,369,0
20241105,154600,277461253,369,369,369,369,0
20241105,154500,277461253,369,369,369,369,0
20241105,154400,277461253,369,369,369,369,0
20241105,154300,277461253,369,369,369,369,0
20241105,154200,277461253,369,369,369,369,0
20241105,154100,277461253,369,369,369,369,0
20241105,154000,277461253,369,369,369,369,0
20241105,153900,277461253,369,369,369,369,0
20241105,153800,277461253,369,369,369,369,0
20241105,153700,277461253,369,369,369,369,0
20241105,153600,277461253,369,369,369,369,0
20241105,153500,277461253,369,369,369,369,0
20241105,153400,277461253,369,369,369,369,0
20241105,153300,277461253,369,369,369,369,0
20241105,153200,277461253,369,369,369,369,0
20241105,153100,277461253,369,369,369,369,0
20241105,153000,277461253,369,369,369,369,7500
20241105,152900,274693753,370,370,370,370,0
20241105,152800,274693753,370,370,370,370,0
20241105,152700,274693753,370,370,370,370,0
20241105,152600,274693753,370,370,370,370,0
20241105,152500,274693753,370,370,370,370,0
20241105,152400,274693753,370,370,370,370,0
20241105,152300,274693753,370,370,370,370,0
20241105,152200,274693753,370,370,370,370,0
20241105,152100,274693753,370,370,370,370,0
20241105,152000,274693753,370,370,370,370,0
20241105,151900,274693753,370,370,370,370,9671
20241105,151800,271115483,370,370,370,370,1283
20241105,151700,270640773,371,371,371,371,0
20241105,151600,270640773,371,371,371,371,10
20241105,151500,270637063,370,370,370,370,3487
20241105,151400,269346873,369,370,370,369,6
20241105,151300,269344658,369,370,370,369,21842
20241105,151200,261284950,369,369,369,369,0
20241105,151100,261284950,369,369,369,369,7689
20241105,151000,258447709,369,369,369,369,900
20241105,150900,258115609,370,369,370,369,25
20241105,150800,258106379,369,369,369,369,0
20241105,150700,258106379,369,369,369,369,800
20241105,150600,257811179,369,369,369,369,2000
20241105,150500,257073179,369,370,370,369,4522
20241105,150400,255403064,370,370,371,370,730
20241105,150300,255132954,370,370,371,369,2877
20241105,150200,254068491,370,370,370,369,24
20241105,150100,254059616,370,370,370,370,5000
20241105,150000,252209616,370,370,370,370,11
20241105,145900,252205546,370,370,370,370,5086
20241105,145800,250323726,370,369,370,369,13
20241105,145700,250318924,370,370,370,369,71
20241105,145600,250292716,369,369,369,369,19
20241105,145500,250285705,370,370,370,370,2
20241105,145400,250284965,369,370,370,369,2101
20241105,145300,249509595,370,370,370,370,600
20241105,145200,249287595,369,370,370,369,1505
20241105,145100,248731245,370,370,370,370,7673
20241105,145000,245892235,371,371,371,371,0
20241105,144900,245892235,371,371,371,371,9
20241105,144800,245888896,371,371,371,371,25
20241105,144700,245879621,370,370,370,370,0
20241105,144600,245879621,370,370,370,370,451
20241105,144500,245712751,370,370,370,370,8605
20241105,144400,242528901,371,370,371,370,800
20241105,144300,242232891,370,370,370,370,1727
20241105,144200,241593901,371,371,371,371,150
20241105,144100,241538251,371,371,371,371,1060
20241105,144000,241144991,371,371,371,371,24
20241105,143900,241136087,370,370,370,370,0
20241105,143800,241136087,370,370,370,370,1236
20241105,143700,240678767,370,370,370,370,3240
20241105,143600,239479967,371,371,371,371,7
20241105,143500,239477370,371,371,371,371,0
20241105,143400,239477370,371,371,371,371,0
20241105,143300,239477370,371,371,371,371,0
20241105,143200,239477370,371,371,371,371,1
20241105,143100,239476999,371,371,371,370,1074
20241105,143000,239079528,371,371,371,370,58
20241105,142900,239058011,371,371,371,371,190
20241105,142800,238987521,371,371,371,371,0
20241105,142700,238987521,371,371,371,371,1
20241105,142600,238987150,371,371,371,371,72
20241105,142500,238960438,370,370,370,370,7903
20241105,142400,236036328,370,370,370,370,0
20241105,142300,236036328,370,370,370,370,4
20241105,142200,236034848,370,370,370,370,0
20241105,142100,236034848,370,370,370,370,51
20241105,142000,236015978,370,370,370,370,0
20241105,141900,236015978,370,370,370,370,0
20241105,141800,236015978,370,370,370,370,10
20241105,141700,236012278,370,370,370,370,477
20241105,141600,235835788,370,370,370,370,20
20241105,141500,235828388,370,370,370,370,32
20241105,141400,235816548,370,370,370,370,0
20241105,141300,235816548,370,370,370,369,115
20241105,141200,235774086,370,370,370,370,11
20241105,141100,235770016,369,369,369,369,0
20241105,141000,235770016,369,369,369,369,0
20241105,140900,235770016,369,369,369,369,10
20241105,140800,235766326,370,370,370,370,35
20241105,140700,235753376,368,369,369,368,2000
20241105,140600,235016798,368,368,368,368,0
20241105,140500,235016798,368,368,368,368,0
20241105,140400,235016798,368,368,368,368,100
20241105,140300,234979998,368,370,370,368,8538
20241105,140200,231835454,369,369,369,369,300
20241105,140100,231724754,370,370,370,370,13
20241105,140000,231719944,371,371,371,371,0
20241105,135900,231719944,371,371,371,371,3861
20241105,135800,230287513,371,371,371,371,11
20241105,135700,230283432,371,371,371,371,13
20241105,135600,230278609,371,371,371,371,1
20241105,135500,230278238,370,371,371,370,2572
20241105,135400,229326597,371,371,371,371,0
20241105,135300,229326597,371,371,371,371,16
20241105,135200,229320661,371,371,371,371,2
20241105,135100,229319919,371,372,372,371,34
20241105,135000,229307274,372,371,372,371,10401
20241105,134900,225447539,371,371,371,371,13
20241105,134800,225442716,370,370,370,370,3298
20241105,134700,224222456,370,370,370,370,2
20241105,134600,224221716,370,370,370,370,100
20241105,134500,224184716,370,370,370,370,10
20241105,134400,224181016,370,370,370,370,1
20241105,134300,224180646,370,370,370,369,622
20241105,134200,223950507,370,370,370,370,66
20241105,134100,223926087,369,369,369,369,3177
20241105,134000,222753774,369,369,369,369,17390
20241105,133900,216336864,369,369,369,369,6851
20241105,133800,213808845,369,369,369,369,817
20241105,133700,213507372,370,370,370,370,2947
20241105,133600,212416982,370,370,370,370,422
20241105,133500,212260842,371,370,371,370,1004
20241105,133400,211889361,370,370,370,370,164
20241105,133300,211828681,370,371,371,370,5179
20241105,133200,209912272,371,371,371,371,500
20241105,133100,209726772,371,371,371,371,1
20241105,133000,209726401,370,370,370,370,0
20241105,132900,209726401,370,370,370,370,9
20241105,132800,209723071,370,370,370,370,26
20241105,132700,209713451,372,372,372,372,1
20241105,132600,209713079,372,370,372,370,3475
20241105,132500,208427325,371,371,371,371,5038
20241105,132400,206558227,372,372,372,372,0
20241105,132300,206558227,372,372,372,372,100
20241105,132200,206521027,372,372,372,372,1
20241105,132100,206520655,372,372,372,372,0
20241105,132000,206520655,372,371,372,371,644
20241105,131900,206281729,371,371,371,371,625
20241105,131800,206049854,371,371,371,371,0
20241105,131700,206049854,371,371,371,371,0
20241105,131600,206049854,371,371,371,371,1
20241105,131500,206049483,371,371,371,371,1000
20241105,131400,205678483,371,371,371,371,105
20241105,131300,205639528,371,371,371,371,2
20241105,131200,205638786,371,371,371,371,500
20241105,131100,205453286,371,370,371,370,24
20241105,131000,205444402,370,372,372,370,16958
20241105,130900,199156983,371,371,371,371,10000
20241105,130800,195446983,372,371,372,371,991
20241105,130700,195078351,371,371,371,371,500
20241105,130600,194892851,371,371,371,371,0
20241105,130500,194892851,371,371,371,371,7225
20241105,130400,192212376,371,371,371,371,350
20241105,130300,192082526,371,371,371,371,2
20241105,130200,192081784,371,371,371,371,1
20241105,130100,192081413,370,370,370,370,1294
20241105,130000,191602633,371,371,371,371,0
20241105,125900,191602633,371,371,371,371,24
20241105,125800,191593729,371,371,371,371,20
20241105,125700,191586309,371,371,371,371,3
20241105,125600,191585196,371,371,371,371,34
20241105,125500,191572582,371,371,371,371,0
20241105,125400,191572582,371,370,371,370,390
20241105,125300,191428182,370,371,371,370,2050
20241105,125200,190669681,370,370,370,370,5293
20241105,125100,188711271,370,370,370,370,28
20241105,125000,188700911,370,370,370,370,0
20241105,124900,188700911,370,370,370,370,308
20241105,124800,188586951,370,369,370,369,2
20241105,124700,188586212,370,370,370,370,204
20241105,124600,188510732,370,369,370,369,7198
20241105,124500,185851668,370,369,370,369,341
20241105,124400,185725789,369,369,369,369,315
20241105,124300,185609554,369,370,370,369,78
20241105,124200,185580768,370,370,370,370,2465
20241105,124100,184668718,370,369,370,369,990
20241105,124000,184303008,370,370,370,370,12
20241105,123900,184298568,370,370,370,370,9
20241105,123800,184295238,370,370,370,370,0
20241105,123700,184295238,370,370,370,370,24
20241105,123600,184286358,369,370,370,369,585
20241105,123500,184070488,370,370,370,370,20
20241105,123400,184063088,370,370,370,370,0
20241105,123300,184063088,370,370,370,370,10
20241105,123200,184059388,370,370,370,370,2590
20241105,123100,183101088,370,370,370,370,1771
20241105,123000,182445818,371,371,371,371,67
20241105,122900,182420961,371,371,371,371,1130
20241105,122800,182001731,371,371,371,371,30
20241105,122700,181990601,371,371,371,371,232
20241105,122600,181904529,371,371,371,371,2
20241105,122500,181903787,371,370,371,370,2075
20241105,122400,181134016,370,370,370,370,0
20241105,122300,181134016,370,370,370,370,80
20241105,122200,181104416,370,370,370,370,100
20241105,122100,181067416,370,370,370,369,61
20241105,122000,181044895,369,370,370,369,3970
20241105,121900,179579913,370,370,370,370,603
20241105,121800,179356803,371,371,371,371,500
20241105,121700,179171303,371,371,371,371,0
20241105,121600,179171303,371,371,371,371,0
20241105,121500,179171303,371,371,371,371,0
20241105,121400,179171303,371,371,371,371,3
20241105,121300,179170190,370,370,370,370,741
20241105,121200,178896020,370,370,370,370,1
20241105,121100,178895650,369,370,370,369,509
20241105,121000,178707329,370,369,370,369,10022
20241105,120900,175009189,370,370,370,370,15
20241105,120800,175003639,371,371,371,371,147
20241105,120700,174949102,371,371,371,371,1006
20241105,120600,174575876,371,370,371,369,51
20241105,120500,174557041,371,370,371,369,103
20241105,120400,174518981,371,370,371,370,501
20241105,120300,174333610,371,371,371,371,3
20241105,120200,174332497,371,371,371,371,0
20241105,120100,174332497,371,371,371,371,502
20241105,120000,174146255,372,372,372,369,5102
20241105,115900,172263176,369,370,370,369,50
20241105,115800,172244725,372,372,372,372,20
20241105,115700,172237285,372,372,372,372,0
20241105,115600,172237285,372,372,372,372,88
20241105,115500,172204549,372,370,372,369,4477
20241105,115400,170549017,372,371,372,371,7
20241105,115300,170546419,371,369,372,369,572
20241105,115200,170335346,369,369,369,369,44162
20241105,115100,154039568,369,370,370,369,5660
20241105,115000,151945418,372,372,372,372,3
20241105,114900,151944302,372,370,372,370,1608
20241105,114800,151349340,370,369,370,369,251
20241105,114700,151256720,369,370,370,369,91
20241105,114600,151223052,370,370,370,370,1000
20241105,114500,150853052,369,370,370,369,1303
20241105,114400,150371106,370,370,370,370,5802
20241105,114300,148224366,370,371,371,370,64253
20241105,114200,124433632,372,372,372,372,0
20241105,114100,124433632,372,372,372,372,1
20241105,114000,124433260,372,372,372,372,4023
20241105,113900,122936704,372,372,372,372,0
20241105,113800,122936704,372,372,372,372,0
20241105,113700,122936704,372,372,372,372,0
20241105,113600,122936704,372,372,372,372,700
20241105,113500,122676304,372,371,372,371,9020
20241105,113400,119329864,371,371,371,371,0
20241105,113300,119329864,371,371,371,371,149
20241105,113200,119274585,372,372,372,372,208
20241105,113100,119197209,372,372,372,372,20
20241105,113000,119189769,372,372,372,372,0
20241105,112900,119189769,372,372,372,372,1
20241105,112800,119189397,372,372,372,372,3141
20241105,112700,118020945,371,371,371,371,69
20241105,112600,117995346,372,372,372,372,0
20241105,112500,117995346,372,372,372,372,11
20241105,112400,117991254,372,372,372,372,0
20241105,112300,117991254,372,372,372,372,26
20241105,112200,117981582,372,372,372,372,214
20241105,112100,117901974,371,371,371,371,591
20241105,112000,117682713,372,372,372,372,0
20241105,111900,117682713,372,372,372,372,0
20241105,111800,117682713,372,372,372,372,0
20241105,111700,117682713,372,372,372,372,0
20241105,111600,117682713,372,372,372,372,2
20241105,111500,117681969,371,371,371,371,0
20241105,111400,117681969,371,371,371,371,1500
20241105,111300,117125469,371,371,371,371,24
20241105,111200,117116565,372,372,372,372,22
20241105,111100,117108381,372,372,372,372,0
20241105,111000,117108381,372,373,373,372,3
20241105,110900,117107263,371,371,371,371,0
20241105,110800,117107263,371,372,372,371,4639
20241105,110700,115386027,372,372,372,372,1518
20241105,110600,114821331,373,373,373,373,2
20241105,110500,114820585,373,373,373,373,5047
20241105,110400,112938054,373,373,373,373,10000
20241105,110300,109208054,373,373,373,373,290
20241105,110200,109099884,373,373,373,373,33
20241105,110100,109087575,373,372,373,372,2697
20241105,110000,108083935,372,372,372,372,6
20241105,105900,108081703,372,372,372,372,6
20241105,105800,108079471,372,372,372,372,19
20241105,105700,108072403,372,372,372,372,0
20241105,105600,108072403,372,372,372,372,54
20241105,105500,108052315,372,372,372,372,99
20241105,105400,108015487,372,372,372,372,0
20241105,105300,108015487,372,372,372,372,1
20241105,105200,108015115,372,372,372,372,468
20241105,105100,107841019,372,372,372,372,0
20241105,105000,107841019,372,372,372,372,100
20241105,104900,107803819,372,372,372,372,1033
20241105,104800,107419543,372,372,372,372,300
20241105,104700,107307943,372,372,372,372,96
20241105,104600,107272231,372,372,372,372,0
20241105,104500,107272231,372,372,372,372,169
20241105,104400,107209363,372,372,372,372,22
20241105,104300,107201179,372,372,372,372,100
20241105,104200,107163979,373,373,373,373,0
20241105,104100,107163979,373,373,373,373,0
20241105,104000,107163979,373,372,373,372,48
20241105,103900,107146085,373,373,373,373,150
20241105,103800,107090135,373,373,373,373,29
20241105,103700,107079318,373,372,373,371,21405
20241105,103600,99137880,372,372,372,371,135
20241105,103500,99087758,371,372,372,371,3661
20241105,103400,97729524,372,372,372,372,4
20241105,103300,97728036,372,371,372,371,131
20241105,103200,97679434,371,371,371,371,3805
20241105,103100,96267779,372,372,372,372,2211
20241105,103000,95445287,373,373,373,373,0
20241105,102900,95445287,373,373,373,373,0
20241105,102800,95445287,373,373,373,373,0
20241105,102700,95445287,373,373,373,373,1
20241105,102600,95444914,373,372,373,372,252
20241105,102500,95351168,372,372,372,372,284
20241105,102400,95245520,373,373,373,373,0
20241105,102300,95245520,373,372,373,372,5142
20241105,102200,93332674,373,373,373,373,164
20241105,102100,93271502,373,372,373,372,1286
20241105,102000,92793109,373,373,373,373,15
20241105,101900,92787514,372,372,372,372,0
20241105,101800,92787514,372,372,372,372,3295
20241105,101700,91561774,373,372,373,372,3
20241105,101600,91560657,372,373,373,372,26
20241105,101500,91550961,373,373,373,373,119
20241105,101400,91506574,373,373,373,373,67
20241105,101300,91481583,374,374,374,373,2433
20241105,101200,90571711,374,373,374,373,1410
20241105,101100,90044443,375,375,375,375,0
20241105,101000,90044443,375,375,375,375,0
20241105,100900,90044443,375,375,375,375,0
20241105,100800,90044443,375,375,375,375,18
20241105,100700,90037693,375,371,375,371,424
20241105,100600,89880365,371,371,375,371,5070
20241105,100500,87981619,371,371,371,371,4
20241105,100400,87980135,373,373,373,373,29
20241105,100300,87969318,373,373,373,373,2
20241105,100200,87968572,373,373,373,373,40
20241105,100100,87953652,373,373,373,373,0
20241105,100000,87953652,373,372,373,372,7528
20241105,095900,85153174,372,372,372,372,10
20241105,095800,85149454,371,371,371,371,8544
20241105,095700,81979630,371,371,371,371,211
20241105,095600,81901349,370,371,371,370,1109
20241105,095500,81489915,371,370,371,370,23998
20241105,095400,72597222,370,370,370,370,2056
20241105,095300,71836502,371,371,371,371,1775
20241105,095200,71177977,371,372,372,371,13024
20241105,095100,66346071,372,371,372,371,1448
20241105,095000,65808862,371,371,371,371,611
20241105,094900,65582181,371,371,371,371,357
20241105,094800,65449734,371,372,372,371,1495
20241105,094700,64893737,372,371,372,371,2501
20241105,094600,63965865,372,372,372,372,100
20241105,094500,63928665,371,372,372,371,4655
20241105,094400,62201625,372,372,372,372,105
20241105,094300,62162565,372,371,372,371,53
20241105,094200,62142894,371,371,371,371,854
20241105,094100,61826060,372,372,372,370,16064
20241105,094000,55865779,372,372,372,371,964
20241105,093900,55507771,372,371,372,371,3515
20241105,093800,54203700,371,372,372,371,102
20241105,093700,54165757,372,372,372,372,152
20241105,093600,54109213,372,371,372,371,842
20241105,093500,53796020,372,372,372,371,3550
20241105,093400,52478940,372,372,372,372,2204
20241105,093300,51659052,372,372,372,372,2888
20241105,093200,50584716,373,371,373,371,3247
20241105,093100,49380011,372,372,372,371,14031
20241105,093000,44167457,372,373,373,372,2271
20241105,092900,43322619,372,372,373,372,766
20241105,092800,43037666,372,373,373,372,1103
20241105,092700,42627247,373,372,373,372,5524
20241105,092600,40572318,372,372,372,372,1320
20241105,092500,40081278,372,372,372,372,0
20241105,092400,40081278,372,372,373,372,3522
20241105,092300,38768093,372,372,372,372,0
20241105,092200,38768093,372,372,372,372,10210
20241105,092100,34969973,372,372,372,372,12694
20241105,092000,30247805,373,373,373,373,610
20241105,091900,30020275,372,373,373,372,7504
20241105,091800,27228783,373,373,373,373,53
20241105,091700,27209014,373,373,373,372,1067
20241105,091600,26812088,373,372,373,372,5263
20241105,091500,24854251,373,373,373,373,6427
20241105,091400,22456980,373,373,374,373,6872
20241105,091300,19893704,374,374,374,374,15
20241105,091200,19888094,374,374,374,374,64
20241105,091100,19864158,374,374,374,374,53
20241105,091000,19844336,374,375,375,374,8724
20241105,090900,16581135,374,375,375,374,1788
20241105,090800,15912416,375,375,375,373,12220
20241105,090700,11342620,375,376,376,375,1350
20241105,090600,10836216,376,376,376,376,4387
20241105,090500,9186704,376,375,376,375,3805
20241105,090400,7756224,373,374,374,373,6973
20241105,090300,5154319,374,375,376,374,3463
20241105,090200,3857789,376,376,376,376,524
20241105,090100,3660765,377,377,377,374,4032
20241105,090000,2151745,377,378,378,377,5695