KissMeData/001020/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183200,339312748,885,885,885,885,21371
20241113,183100,339312748,885,885,885,885,0
20241113,183000,339312748,885,885,885,885,0
20241113,182900,339312748,885,885,885,885,0
20241113,182800,339312748,885,885,885,885,0
20241113,182700,339312748,885,885,885,885,0
20241113,182600,339312748,885,885,885,885,0
20241113,182500,339312748,885,885,885,885,0
20241113,182400,339312748,885,885,885,885,0
20241113,182300,339312748,885,885,885,885,0
20241113,182200,339312748,885,885,885,885,0
20241113,182100,339312748,885,885,885,885,0
20241113,182000,339312748,885,885,885,885,0
20241113,181900,339312748,885,885,885,885,0
20241113,181800,339312748,885,885,885,885,0
20241113,181700,339312748,885,885,885,885,0
20241113,181600,339312748,885,885,885,885,0
20241113,181500,339312748,885,885,885,885,0
20241113,181400,339312748,885,885,885,885,0
20241113,181300,339312748,885,885,885,885,0
20241113,181200,339312748,885,885,885,885,0
20241113,181100,339312748,885,885,885,885,0
20241113,181000,339312748,885,885,885,885,0
20241113,180900,339312748,885,885,885,885,0
20241113,180800,339312748,885,885,885,885,0
20241113,180700,339312748,885,885,885,885,0
20241113,180600,339312748,885,885,885,885,0
20241113,180500,339312748,885,885,885,885,0
20241113,180400,339312748,885,885,885,885,0
20241113,180300,339312748,885,885,885,885,0
20241113,180200,339312748,885,885,885,885,21371
20241113,180100,339312748,885,885,885,885,0
20241113,180000,339312748,885,885,885,885,0
20241113,175900,339312748,885,885,885,885,0
20241113,175800,339312748,885,885,885,885,0
20241113,175700,339312748,885,885,885,885,0
20241113,175600,339312748,885,885,885,885,0
20241113,175500,339312748,885,885,885,885,0
20241113,175400,339312748,885,885,885,885,0
20241113,175300,339312748,885,885,885,885,0
20241113,175200,339312748,885,885,885,885,0
20241113,175100,339312748,885,885,885,885,0
20241113,175000,339312748,885,885,885,885,0
20241113,174900,339312748,885,885,885,885,0
20241113,174800,339312748,885,885,885,885,0
20241113,174700,339312748,885,885,885,885,0
20241113,174600,339312748,885,885,885,885,0
20241113,174500,339312748,885,885,885,885,0
20241113,174400,339312748,885,885,885,885,0
20241113,174300,339312748,885,885,885,885,0
20241113,174200,339312748,885,885,885,885,0
20241113,174100,339312748,885,885,885,885,0
20241113,174000,339312748,885,885,885,885,0
20241113,173900,339312748,885,885,885,885,0
20241113,173800,339312748,885,885,885,885,0
20241113,173700,339312748,885,885,885,885,0
20241113,173600,339312748,885,885,885,885,0
20241113,173500,339312748,885,885,885,885,0
20241113,173400,339312748,885,885,885,885,0
20241113,173300,339312748,885,885,885,885,0
20241113,173200,339312748,885,885,885,885,21371
20241113,173100,339312748,885,885,885,885,0
20241113,173000,339312748,885,885,885,885,0
20241113,172900,339312748,885,885,885,885,0
20241113,172800,339312748,885,885,885,885,0
20241113,172700,339312748,885,885,885,885,0
20241113,172600,339312748,885,885,885,885,0
20241113,172500,339312748,885,885,885,885,0
20241113,172400,339312748,885,885,885,885,0
20241113,172300,339312748,885,885,885,885,0
20241113,172200,339312748,885,885,885,885,0
20241113,172100,339312748,885,885,885,885,0
20241113,172000,339312748,885,885,885,885,0
20241113,171900,339312748,885,885,885,885,0
20241113,171800,339312748,885,885,885,885,0
20241113,171700,339312748,885,885,885,885,0
20241113,171600,339312748,885,885,885,885,0
20241113,171500,339312748,885,885,885,885,0
20241113,171400,339312748,885,885,885,885,0
20241113,171300,339312748,885,885,885,885,0
20241113,171200,339312748,885,885,885,885,0
20241113,171100,339312748,885,885,885,885,0
20241113,171000,339312748,885,885,885,885,0
20241113,170900,339312748,885,885,885,885,0
20241113,170800,339312748,885,885,885,885,0
20241113,170700,339312748,885,885,885,885,0
20241113,170600,339312748,885,885,885,885,0
20241113,170500,339312748,885,885,885,885,0
20241113,170400,339312748,885,885,885,885,0
20241113,170300,339312748,885,885,885,885,0
20241113,170200,339312748,885,885,885,885,21371
20241113,170100,339312748,885,885,885,885,0
20241113,170000,339312748,885,885,885,885,0
20241113,165900,339312748,885,885,885,885,0
20241113,165800,339312748,885,885,885,885,0
20241113,165700,339312748,885,885,885,885,0
20241113,165600,339312748,885,885,885,885,0
20241113,165500,339312748,885,885,885,885,0
20241113,165400,339312748,885,885,885,885,0
20241113,165300,339312748,885,885,885,885,0
20241113,165200,339312748,885,885,885,885,0
20241113,165100,339312748,885,885,885,885,0
20241113,165000,339312748,885,885,885,885,0
20241113,164900,339312748,885,885,885,885,0
20241113,164800,339312748,885,885,885,885,0
20241113,164700,339312748,885,885,885,885,0
20241113,164600,339312748,885,885,885,885,0
20241113,164500,339312748,885,885,885,885,0
20241113,164400,339312748,885,885,885,885,0
20241113,164300,339312748,885,885,885,885,0
20241113,164200,339312748,885,885,885,885,0
20241113,164100,339312748,885,885,885,885,0
20241113,164000,339312748,885,885,885,885,0
20241113,163900,339312748,885,885,885,885,0
20241113,163800,339312748,885,885,885,885,0
20241113,163700,339312748,885,885,885,885,0
20241113,163600,339312748,885,885,885,885,0
20241113,163500,339312748,885,885,885,885,0
20241113,163400,339312748,885,885,885,885,0
20241113,163300,339312748,885,885,885,885,0
20241113,163200,339312748,885,885,885,885,21371
20241113,163100,339312748,885,885,885,885,0
20241113,163000,339312748,885,885,885,885,0
20241113,162900,339312748,885,885,885,885,0
20241113,162800,339312748,885,885,885,885,0
20241113,162700,339312748,885,885,885,885,0
20241113,162600,339312748,885,885,885,885,0
20241113,162500,339312748,885,885,885,885,0
20241113,162400,339312748,885,885,885,885,0
20241113,162300,339312748,885,885,885,885,0
20241113,162200,339312748,885,885,885,885,0
20241113,162100,339312748,885,885,885,885,0
20241113,162000,339312748,885,885,885,885,0
20241113,161900,339312748,885,885,885,885,0
20241113,161800,339312748,885,885,885,885,0
20241113,161700,339312748,885,885,885,885,0
20241113,161600,339312748,885,885,885,885,0
20241113,161500,339312748,885,885,885,885,0
20241113,161400,339312748,885,885,885,885,0
20241113,161300,339312748,885,885,885,885,0
20241113,161200,339312748,885,885,885,885,0
20241113,161100,339312748,885,885,885,885,0
20241113,161000,339312748,885,885,885,885,0
20241113,160900,339312748,885,885,885,885,0
20241113,160800,339312748,885,885,885,885,0
20241113,160700,339312748,885,885,885,885,0
20241113,160600,339312748,885,885,885,885,0
20241113,160500,339312748,885,885,885,885,0
20241113,160400,339312748,885,885,885,885,0
20241113,160300,339312748,885,885,885,885,0
20241113,160200,339312748,885,885,885,885,21371
20241113,160100,339312748,885,885,885,885,0
20241113,160000,339312748,885,885,885,885,0
20241113,155900,339312748,885,885,885,885,0
20241113,155800,339312748,885,885,885,885,0
20241113,155700,339312748,885,885,885,885,0
20241113,155600,339312748,885,885,885,885,0
20241113,155500,339312748,885,885,885,885,0
20241113,155400,339312748,885,885,885,885,0
20241113,155300,339312748,885,885,885,885,0
20241113,155200,339312748,885,885,885,885,0
20241113,155100,339312748,885,885,885,885,0
20241113,155000,339312748,885,885,885,885,0
20241113,154900,339312748,885,885,885,885,0
20241113,154800,339312748,885,885,885,885,0
20241113,154700,339312748,885,885,885,885,0
20241113,154600,339312748,885,885,885,885,0
20241113,154500,339312748,885,885,885,885,0
20241113,154400,339312748,885,885,885,885,0
20241113,154300,339312748,885,885,885,885,0
20241113,154200,339312748,885,885,885,885,0
20241113,154100,339312748,885,885,885,885,0
20241113,154000,339312748,885,885,885,885,0
20241113,153900,339312748,885,885,885,885,0
20241113,153800,339312748,885,885,885,885,0
20241113,153700,339312748,885,885,885,885,0
20241113,153600,339312748,885,885,885,885,0
20241113,153500,339312748,885,885,885,885,0
20241113,153400,339312748,885,885,885,885,0
20241113,153300,339312748,885,885,885,885,0
20241113,153200,339312748,885,885,885,885,21371
20241113,153100,339312748,885,885,885,885,0
20241113,153000,339312748,885,885,885,885,21371
20241113,152900,320399413,869,869,869,869,0
20241113,152800,320399413,869,869,869,869,0
20241113,152700,320399413,869,869,869,869,0
20241113,152600,320399413,869,869,869,869,0
20241113,152500,320399413,869,869,869,869,0
20241113,152400,320399413,869,869,869,869,0
20241113,152300,320399413,869,869,869,869,0
20241113,152200,320399413,869,869,869,869,0
20241113,152100,320399413,869,869,869,869,0
20241113,152000,320399413,869,869,869,869,0
20241113,151900,320399413,869,863,869,863,1372
20241113,151800,319215365,869,869,869,869,54
20241113,151700,319168439,871,871,871,871,0
20241113,151600,319168439,871,871,871,871,0
20241113,151500,319168439,871,870,871,870,1150
20241113,151400,318167294,861,863,863,861,11476
20241113,151300,308281439,870,870,870,870,0
20241113,151200,308281439,870,865,870,864,772
20241113,151100,307613118,864,864,864,864,0
20241113,151000,307613118,864,864,864,864,0
20241113,150900,307613118,864,864,864,864,3
20241113,150800,307610526,867,867,867,867,1
20241113,150700,307609659,867,867,867,867,0
20241113,150600,307609659,867,867,867,867,0
20241113,150500,307609659,867,867,867,867,0
20241113,150400,307609659,867,867,867,867,0
20241113,150300,307609659,867,867,867,867,0
20241113,150200,307609659,867,867,867,867,0
20241113,150100,307609659,867,867,867,867,0
20241113,150000,307609659,867,867,867,867,200
20241113,145900,307436259,867,871,871,867,3048
20241113,145800,304791460,870,870,870,870,2
20241113,145700,304789720,880,880,880,880,0
20241113,145600,304789720,880,880,880,880,0
20241113,145500,304789720,880,880,880,880,46
20241113,145400,304749240,879,877,879,877,3000
20241113,145300,302112296,879,878,879,878,20
20241113,145200,302094717,865,865,865,865,1
20241113,145100,302093852,877,877,877,877,15
20241113,145000,302080697,877,877,877,877,0
20241113,144900,302080697,877,871,877,871,530
20241113,144800,301618354,864,865,865,864,150
20241113,144700,301488656,865,865,865,865,0
20241113,144600,301488656,865,865,865,865,9
20241113,144500,301480871,865,865,865,865,50
20241113,144400,301437621,872,872,872,872,0
20241113,144300,301437621,872,872,872,872,0
20241113,144200,301437621,872,865,872,865,2
20241113,144100,301435884,865,865,865,865,0
20241113,144000,301435884,865,865,865,865,0
20241113,143900,301435884,865,865,865,865,0
20241113,143800,301435884,865,865,865,865,1
20241113,143700,301435019,864,864,864,864,0
20241113,143600,301435019,864,864,864,864,0
20241113,143500,301435019,864,864,864,864,0
20241113,143400,301435019,864,864,864,864,0
20241113,143300,301435019,864,864,864,864,0
20241113,143200,301435019,864,864,864,864,1
20241113,143100,301434155,869,869,869,869,6030
20241113,143000,296194085,870,871,871,870,3826
20241113,142900,292865036,874,874,874,874,927
20241113,142800,292054838,882,882,882,882,0
20241113,142700,292054838,882,882,882,874,3
20241113,142600,292052200,874,874,874,874,0
20241113,142500,292052200,874,874,874,874,157
20241113,142400,291914982,883,883,883,883,0
20241113,142300,291914982,883,883,883,883,0
20241113,142200,291914982,883,868,883,868,211
20241113,142100,291728694,868,875,875,868,1497
20241113,142000,290418868,875,875,875,875,1
20241113,141900,290417993,875,875,875,875,0
20241113,141800,290417993,875,865,875,865,1386
20241113,141700,289205253,873,870,873,870,4975
20241113,141600,284870034,866,868,868,866,2825
20241113,141500,282418046,867,865,867,865,1168
20241113,141400,281405496,864,864,864,864,0
20241113,141300,281405496,864,864,864,864,0
20241113,141200,281405496,864,864,864,864,84
20241113,141100,281332920,863,863,863,863,27
20241113,141000,281309619,863,863,863,863,0
20241113,140900,281309619,863,863,863,863,1
20241113,140800,281308756,863,863,863,863,1
20241113,140700,281307893,863,863,863,863,0
20241113,140600,281307893,863,863,863,863,14
20241113,140500,281295811,864,864,864,864,0
20241113,140400,281295811,864,864,864,864,1000
20241113,140300,280431811,863,863,863,863,110
20241113,140200,280336881,863,863,863,863,1
20241113,140100,280336018,863,864,864,862,20709
20241113,140000,262472967,864,864,864,864,200
20241113,135900,262300167,864,865,865,864,36
20241113,135800,262269058,865,865,865,865,0
20241113,135700,262269058,865,865,865,865,495
20241113,135600,261840883,865,866,866,864,1436
20241113,135500,260599705,873,873,873,873,0
20241113,135400,260599705,873,873,873,873,1
20241113,135300,260598832,865,865,865,865,1598
20241113,135200,259216562,865,873,873,865,3103
20241113,135100,256520860,874,874,874,874,586
20241113,135000,256008696,874,876,876,874,456
20241113,134900,255609785,876,876,876,876,0
20241113,134800,255609785,876,875,876,875,2
20241113,134700,255608034,885,885,885,885,0
20241113,134600,255608034,885,885,885,885,0
20241113,134500,255608034,885,883,885,882,502
20241113,134400,255164089,877,877,882,876,520
20241113,134300,254708042,884,884,884,884,503
20241113,134200,254263390,878,878,878,878,0
20241113,134100,254263390,878,878,878,878,60
20241113,134000,254210710,878,878,878,878,0
20241113,133900,254210710,878,878,878,878,0
20241113,133800,254210710,878,878,878,878,1
20241113,133700,254209832,884,879,884,879,4547
20241113,133600,250204224,875,875,875,875,0
20241113,133500,250204224,875,875,875,875,1
20241113,133400,250203349,874,874,874,874,0
20241113,133300,250203349,874,874,874,874,0
20241113,133200,250203349,874,879,879,874,12
20241113,133100,250192856,878,878,878,878,434
20241113,133000,249811804,874,874,874,874,0
20241113,132900,249811804,874,874,874,874,0
20241113,132800,249811804,874,874,874,874,2
20241113,132700,249810056,878,878,878,878,99
20241113,132600,249723134,879,874,879,874,3825
20241113,132500,246372302,873,870,873,870,3598
20241113,132400,243237248,870,865,870,865,2000
20241113,132300,241499833,863,863,863,863,0
20241113,132200,241499833,863,863,863,863,1
20241113,132100,241498970,866,866,866,866,0
20241113,132000,241498970,866,866,866,866,0
20241113,131900,241498970,866,866,866,866,0
20241113,131800,241498970,866,866,866,866,100
20241113,131700,241412370,867,865,867,865,26
20241113,131600,241389861,866,866,866,866,0
20241113,131500,241389861,866,863,866,863,5537
20241113,131400,236610830,864,864,864,864,663
20241113,131300,236037998,864,864,864,864,1
20241113,131200,236037134,864,864,864,864,0
20241113,131100,236037134,864,864,864,864,10
20241113,131000,236028494,869,869,869,869,0
20241113,130900,236028494,869,869,869,869,2
20241113,130800,236026756,864,864,864,864,1
20241113,130700,236025892,864,864,864,864,0
20241113,130600,236025892,864,864,864,864,0
20241113,130500,236025892,864,864,864,864,0
20241113,130400,236025892,864,864,864,864,0
20241113,130300,236025892,864,864,864,864,0
20241113,130200,236025892,864,864,864,864,1
20241113,130100,236025028,864,864,864,864,0
20241113,130000,236025028,864,864,864,864,334
20241113,125900,235736452,864,864,864,864,0
20241113,125800,235736452,864,863,864,863,2
20241113,125700,235734725,869,864,869,864,3000
20241113,125600,233135792,863,863,863,863,14
20241113,125500,233123710,864,864,864,864,0
20241113,125400,233123710,864,863,864,863,88
20241113,125300,233047692,863,863,864,863,36
20241113,125200,233016623,863,863,863,863,1
20241113,125100,233015760,864,864,864,864,0
20241113,125000,233015760,864,864,864,864,0
20241113,124900,233015760,864,864,864,864,395
20241113,124800,232674480,864,865,865,864,90
20241113,124700,232596667,866,866,866,866,2218
20241113,124600,230675879,868,868,868,868,0
20241113,124500,230675879,868,868,868,868,0
20241113,124400,230675879,868,867,868,867,2
20241113,124300,230674144,866,866,866,866,0
20241113,124200,230674144,866,866,866,866,1
20241113,124100,230673278,871,871,871,871,2
20241113,124000,230671536,866,866,866,866,1
20241113,123900,230670670,865,865,865,865,0
20241113,123800,230670670,865,865,865,865,1
20241113,123700,230669805,869,868,869,868,110
20241113,123600,230574244,869,869,869,869,0
20241113,123500,230574244,869,869,869,869,0
20241113,123400,230574244,869,869,869,869,0
20241113,123300,230574244,869,866,869,866,2000
20241113,123200,228836773,865,865,865,865,109
20241113,123100,228742488,865,865,865,865,14
20241113,123000,228730378,865,865,865,865,4
20241113,122900,228726918,866,866,866,866,1
20241113,122800,228726052,865,865,865,865,219
20241113,122700,228536617,863,863,863,863,0
20241113,122600,228536617,863,863,863,863,0
20241113,122500,228536617,863,863,863,863,129
20241113,122400,228425290,863,863,863,863,0
20241113,122300,228425290,863,863,863,863,0
20241113,122200,228425290,863,864,864,863,1277
20241113,122100,227322477,865,865,865,865,0
20241113,122000,227322477,865,865,865,865,0
20241113,121900,227322477,865,865,865,865,0
20241113,121800,227322477,865,864,865,864,2
20241113,121700,227320748,874,874,874,874,1
20241113,121600,227319874,864,864,864,864,0
20241113,121500,227319874,864,874,874,864,18
20241113,121400,227304312,864,864,864,864,0
20241113,121300,227304312,864,864,864,864,1100
20241113,121200,226353912,863,867,867,863,7088
20241113,121100,220223532,876,876,876,876,0
20241113,121000,220223532,876,876,876,876,1
20241113,120900,220222656,867,867,867,867,193
20241113,120800,220055325,867,867,867,867,1
20241113,120700,220054458,867,867,867,867,0
20241113,120600,220054458,867,867,867,867,0
20241113,120500,220054458,867,869,869,867,550
20241113,120400,219577049,869,877,877,869,31
20241113,120300,219549950,878,878,878,878,0
20241113,120200,219549950,878,878,878,878,36
20241113,120100,219518342,880,880,880,880,0
20241113,120000,219518342,880,880,880,880,0
20241113,115900,219518342,880,880,880,880,1
20241113,115800,219517462,867,879,879,867,201
20241113,115700,219340795,871,868,871,867,995
20241113,115600,218477125,868,868,868,868,35
20241113,115500,218446745,868,868,868,868,0
20241113,115400,218446745,868,868,868,868,35
20241113,115300,218416365,867,867,867,867,0
20241113,115200,218416365,867,866,867,866,22
20241113,115100,218397312,866,866,866,866,578
20241113,115000,217896764,866,866,866,866,120
20241113,114900,217792844,867,867,867,867,0
20241113,114800,217792844,867,867,867,867,1
20241113,114700,217791977,867,867,867,867,1250
20241113,114600,216708227,870,870,870,870,0
20241113,114500,216708227,870,870,870,870,0
20241113,114400,216708227,870,870,870,870,0
20241113,114300,216708227,870,870,870,870,5
20241113,114200,216703877,870,867,870,867,482
20241113,114100,216285980,868,868,868,868,0
20241113,114000,216285980,868,868,868,868,0
20241113,113900,216285980,868,868,868,868,2
20241113,113800,216284244,867,867,867,867,2
20241113,113700,216282510,869,869,869,869,0
20241113,113600,216282510,869,868,869,868,283
20241113,113500,216036852,866,866,866,866,117
20241113,113400,215935530,866,866,866,866,139
20241113,113300,215815156,862,862,862,862,0
20241113,113200,215815156,862,862,862,862,0
20241113,113100,215815156,862,862,862,862,0
20241113,113000,215815156,862,864,864,862,129
20241113,112900,215703913,864,865,865,864,1982
20241113,112800,213991462,871,876,876,870,2849
20241113,112700,211511737,876,876,876,876,0
20241113,112600,211511737,876,876,876,876,0
20241113,112500,211511737,876,876,876,876,0
20241113,112400,211511737,876,876,876,876,0
20241113,112300,211511737,876,876,876,876,0
20241113,112200,211511737,876,873,876,871,1352
20241113,112100,210331444,873,873,873,873,0
20241113,112000,210331444,873,873,873,873,0
20241113,111900,210331444,873,877,877,873,2986
20241113,111800,207720505,877,878,878,877,3050
20241113,111700,205044864,884,884,884,884,0
20241113,111600,205044864,884,884,884,884,0
20241113,111500,205044864,884,884,884,884,1
20241113,111400,205043980,878,878,878,878,0
20241113,111300,205043980,878,878,878,878,73
20241113,111200,204979886,878,878,878,878,0
20241113,111100,204979886,878,878,878,878,200
20241113,111000,204804286,878,879,879,878,3000
20241113,110900,202168671,879,879,879,879,500
20241113,110800,201729171,879,879,879,879,1
20241113,110700,201728292,879,879,879,879,2
20241113,110600,201726534,879,879,879,879,24
20241113,110500,201705438,879,879,879,879,3858
20241113,110400,198314256,880,880,880,880,10
20241113,110300,198305456,881,881,881,881,296
20241113,110200,198044680,881,881,885,881,749
20241113,110100,197384747,881,881,881,881,5
20241113,110000,197380342,885,885,885,885,0
20241113,105900,197380342,885,880,885,880,191
20241113,105800,197211873,879,876,879,876,56
20241113,105700,197162721,886,887,887,865,27151
20241113,105600,173466237,887,888,888,884,6044
20241113,105500,168119214,888,885,888,884,808
20241113,105400,167404148,886,889,889,886,1804
20241113,105300,165804455,893,893,893,893,170
20241113,105200,165652645,889,889,889,889,223
20241113,105100,165454398,889,892,892,889,3365
20241113,105000,162458908,893,892,893,892,202
20241113,104900,162278524,893,893,893,893,210
20241113,104800,162090994,893,893,894,893,2249
20241113,104700,160082082,894,890,894,890,3042
20241113,104600,157367769,889,887,889,886,963
20241113,104500,156513132,885,883,885,883,37
20241113,104400,156480421,883,889,891,880,304
20241113,104300,156211045,885,891,891,885,1468
20241113,104200,154904526,891,890,891,890,2202
20241113,104100,152944035,891,887,892,887,7812
20241113,104000,145989677,887,880,887,880,12133
20241113,103900,135286248,880,878,880,878,1141
20241113,103800,134283297,877,877,877,877,1
20241113,103700,134282420,877,877,877,877,100
20241113,103600,134194720,880,880,880,880,1
20241113,103500,134193840,877,877,877,877,183
20241113,103400,134033349,880,880,880,874,1353
20241113,103300,132848599,880,880,880,880,1100
20241113,103200,131880599,880,880,880,880,522
20241113,103100,131421239,880,879,880,879,3408
20241113,103000,128423309,879,879,879,879,1600
20241113,102900,127016909,879,879,880,879,2496
20241113,102800,124822731,879,876,879,875,11322
20241113,102700,114887089,875,874,875,874,1301
20241113,102600,113748885,874,871,876,871,18776
20241113,102500,97345145,871,871,871,871,118
20241113,102400,97242367,871,871,871,871,3000
20241113,102300,94629367,871,870,871,870,6079
20241113,102200,89338902,869,862,870,862,2588
20241113,102100,87093130,869,866,869,866,326
20241113,102000,86810182,861,862,862,861,1328
20241113,101900,85666274,861,861,861,861,0
20241113,101800,85666274,861,861,861,861,0
20241113,101700,85666274,861,861,861,861,0
20241113,101600,85666274,861,861,861,861,0
20241113,101500,85666274,861,861,861,861,353
20241113,101400,85362341,861,861,861,861,0
20241113,101300,85362341,861,861,861,861,313
20241113,101200,85092848,861,861,861,861,1
20241113,101100,85091987,868,862,868,861,405
20241113,101000,84742755,862,862,862,862,0
20241113,100900,84742755,862,862,862,862,193
20241113,100800,84576389,862,861,862,861,3
20241113,100700,84573805,869,869,869,869,0
20241113,100600,84573805,869,869,869,869,1
20241113,100500,84572936,869,869,869,869,1
20241113,100400,84572067,861,861,861,861,370
20241113,100300,84253497,869,863,869,861,397
20241113,100200,83911027,870,868,870,868,2219
20241113,100100,81982780,868,868,868,868,0
20241113,100000,81982780,868,863,868,863,2881
20241113,095900,79484467,863,863,863,863,1000
20241113,095800,78621467,863,864,864,862,674
20241113,095700,78039148,870,870,870,870,0
20241113,095600,78039148,870,870,870,870,0
20241113,095500,78039148,870,870,870,870,1
20241113,095400,78038278,864,866,870,864,3009
20241113,095300,75438428,866,870,870,866,164
20241113,095200,75296400,869,864,869,861,5418
20241113,095100,70601108,864,863,864,859,1606
20241113,095000,69215125,862,862,862,862,38
20241113,094900,69182369,861,860,861,860,27
20241113,094800,69159135,860,856,860,856,674
20241113,094700,68582186,856,856,856,856,210
20241113,094600,68402426,857,857,857,857,12
20241113,094500,68392142,857,858,858,857,2517
20241113,094400,66234792,858,858,858,858,17
20241113,094300,66220206,858,858,858,858,2717
20241113,094200,63889020,859,858,859,858,957
20241113,094100,63066958,860,860,860,860,0
20241113,094000,63066958,860,860,860,860,0
20241113,093900,63066958,860,860,860,860,139
20241113,093800,62947418,864,864,864,864,1
20241113,093700,62946554,864,864,864,864,100
20241113,093600,62860154,864,864,864,864,2057
20241113,093500,61082906,864,864,864,864,0
20241113,093400,61082906,864,864,864,864,1
20241113,093300,61082042,864,861,864,859,477
20241113,093200,60671795,864,864,864,864,2
20241113,093100,60670067,865,865,865,865,0
20241113,093000,60670067,865,865,865,865,0
20241113,092900,60670067,865,862,865,862,11
20241113,092800,60660564,864,860,864,860,3
20241113,092700,60657977,864,860,864,860,104
20241113,092600,60568521,865,859,865,856,687
20241113,092500,59979266,864,863,864,863,813
20241113,092400,59276846,863,862,865,862,2971
20241113,092300,56713571,862,862,862,862,1102
20241113,092200,55763647,862,856,862,856,1188
20241113,092100,54740883,860,858,860,853,2721
20241113,092000,52410794,858,858,858,858,0
20241113,091900,52410794,858,858,858,858,1
20241113,091800,52409936,853,853,853,853,1002
20241113,091700,51555230,857,853,857,853,1851
20241113,091600,49968927,852,852,852,852,0
20241113,091500,49968927,852,853,853,852,1369
20241113,091400,48802536,852,855,855,852,13
20241113,091300,48791449,853,853,853,853,1
20241113,091200,48790596,853,853,853,853,1
20241113,091100,48789743,857,853,857,853,6
20241113,091000,48784621,857,853,857,852,5485
20241113,090900,44111321,853,853,857,852,5993
20241113,090800,39001733,853,855,857,853,794
20241113,090700,38323586,854,854,854,854,2
20241113,090600,38321878,854,854,854,854,0
20241113,090500,38321878,854,854,854,854,75
20241113,090400,38257828,853,853,853,853,828
20241113,090300,37551544,853,854,854,853,5499
20241113,090200,32860877,862,860,862,810,15200
20241113,090100,20169842,873,875,875,873,10132
20241113,090000,11304545,877,859,880,859,12141