KissMeData/078590/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,194900,11480987757,640,640,640,640,142472
20241113,194800,11480987757,640,640,640,640,0
20241113,194700,11480987757,640,640,640,640,0
20241113,194600,11480987757,640,640,640,640,0
20241113,194500,11480987757,640,640,640,640,0
20241113,194400,11480987757,640,640,640,640,0
20241113,194300,11480987757,640,640,640,640,0
20241113,194200,11480987757,640,640,640,640,0
20241113,194100,11480987757,640,640,640,640,0
20241113,194000,11480987757,640,640,640,640,0
20241113,193900,11480987757,640,640,640,640,0
20241113,193800,11480987757,640,640,640,640,0
20241113,193700,11480987757,640,640,640,640,0
20241113,193600,11480987757,640,640,640,640,0
20241113,193500,11480987757,640,640,640,640,0
20241113,193400,11480987757,640,640,640,640,0
20241113,193300,11480987757,640,640,640,640,0
20241113,193200,11480987757,640,640,640,640,0
20241113,193100,11480987757,640,640,640,640,0
20241113,193000,11480987757,640,640,640,640,0
20241113,192900,11480987757,640,640,640,640,0
20241113,192800,11480987757,640,640,640,640,0
20241113,192700,11480987757,640,640,640,640,0
20241113,192600,11480987757,640,640,640,640,0
20241113,192500,11480987757,640,640,640,640,0
20241113,192400,11480987757,640,640,640,640,0
20241113,192300,11480987757,640,640,640,640,0
20241113,192200,11480987757,640,640,640,640,0
20241113,192100,11480987757,640,640,640,640,0
20241113,192000,11480987757,640,640,640,640,0
20241113,191900,11480987757,640,640,640,640,142472
20241113,191800,11480987757,640,640,640,640,0
20241113,191700,11480987757,640,640,640,640,0
20241113,191600,11480987757,640,640,640,640,0
20241113,191500,11480987757,640,640,640,640,0
20241113,191400,11480987757,640,640,640,640,0
20241113,191300,11480987757,640,640,640,640,0
20241113,191200,11480987757,640,640,640,640,0
20241113,191100,11480987757,640,640,640,640,0
20241113,191000,11480987757,640,640,640,640,0
20241113,190900,11480987757,640,640,640,640,0
20241113,190800,11480987757,640,640,640,640,0
20241113,190700,11480987757,640,640,640,640,0
20241113,190600,11480987757,640,640,640,640,0
20241113,190500,11480987757,640,640,640,640,0
20241113,190400,11480987757,640,640,640,640,0
20241113,190300,11480987757,640,640,640,640,0
20241113,190200,11480987757,640,640,640,640,0
20241113,190100,11480987757,640,640,640,640,0
20241113,190000,11480987757,640,640,640,640,0
20241113,185900,11480987757,640,640,640,640,0
20241113,185800,11480987757,640,640,640,640,0
20241113,185700,11480987757,640,640,640,640,0
20241113,185600,11480987757,640,640,640,640,0
20241113,185500,11480987757,640,640,640,640,0
20241113,185400,11480987757,640,640,640,640,0
20241113,185300,11480987757,640,640,640,640,0
20241113,185200,11480987757,640,640,640,640,0
20241113,185100,11480987757,640,640,640,640,0
20241113,185000,11480987757,640,640,640,640,0
20241113,184900,11480987757,640,640,640,640,142472
20241113,184800,11480987757,640,640,640,640,0
20241113,184700,11480987757,640,640,640,640,0
20241113,184600,11480987757,640,640,640,640,0
20241113,184500,11480987757,640,640,640,640,0
20241113,184400,11480987757,640,640,640,640,0
20241113,184300,11480987757,640,640,640,640,0
20241113,184200,11480987757,640,640,640,640,0
20241113,184100,11480987757,640,640,640,640,0
20241113,184000,11480987757,640,640,640,640,0
20241113,183900,11480987757,640,640,640,640,0
20241113,183800,11480987757,640,640,640,640,0
20241113,183700,11480987757,640,640,640,640,0
20241113,183600,11480987757,640,640,640,640,0
20241113,183500,11480987757,640,640,640,640,0
20241113,183400,11480987757,640,640,640,640,0
20241113,183300,11480987757,640,640,640,640,0
20241113,183200,11480987757,640,640,640,640,0
20241113,183100,11480987757,640,640,640,640,0
20241113,183000,11480987757,640,640,640,640,0
20241113,182900,11480987757,640,640,640,640,0
20241113,182800,11480987757,640,640,640,640,0
20241113,182700,11480987757,640,640,640,640,0
20241113,182600,11480987757,640,640,640,640,0
20241113,182500,11480987757,640,640,640,640,0
20241113,182400,11480987757,640,640,640,640,0
20241113,182300,11480987757,640,640,640,640,0
20241113,182200,11480987757,640,640,640,640,0
20241113,182100,11480987757,640,640,640,640,0
20241113,182000,11480987757,640,640,640,640,0
20241113,181900,11480987757,640,640,640,640,142472
20241113,181800,11480987757,640,640,640,640,0
20241113,181700,11480987757,640,640,640,640,0
20241113,181600,11480987757,640,640,640,640,0
20241113,181500,11480987757,640,640,640,640,0
20241113,181400,11480987757,640,640,640,640,0
20241113,181300,11480987757,640,640,640,640,0
20241113,181200,11480987757,640,640,640,640,0
20241113,181100,11480987757,640,640,640,640,0
20241113,181000,11480987757,640,640,640,640,0
20241113,180900,11480987757,640,640,640,640,0
20241113,180800,11480987757,640,640,640,640,0
20241113,180700,11480987757,640,640,640,640,0
20241113,180600,11480987757,640,640,640,640,0
20241113,180500,11480987757,640,640,640,640,0
20241113,180400,11480987757,640,640,640,640,0
20241113,180300,11480987757,640,640,640,640,0
20241113,180200,11480987757,640,640,640,640,0
20241113,180100,11480987757,640,640,640,640,0
20241113,180000,11480987757,640,640,640,640,0
20241113,175900,11480987757,640,640,640,640,0
20241113,175800,11480987757,640,640,640,640,0
20241113,175700,11480987757,640,640,640,640,0
20241113,175600,11480987757,640,640,640,640,0
20241113,175500,11480987757,640,640,640,640,0
20241113,175400,11480987757,640,640,640,640,0
20241113,175300,11480987757,640,640,640,640,0
20241113,175200,11480987757,640,640,640,640,0
20241113,175100,11480987757,640,640,640,640,0
20241113,175000,11480987757,640,640,640,640,0
20241113,174900,11480987757,640,640,640,640,142472
20241113,174800,11480987757,640,640,640,640,0
20241113,174700,11480987757,640,640,640,640,0
20241113,174600,11480987757,640,640,640,640,0
20241113,174500,11480987757,640,640,640,640,0
20241113,174400,11480987757,640,640,640,640,0
20241113,174300,11480987757,640,640,640,640,0
20241113,174200,11480987757,640,640,640,640,0
20241113,174100,11480987757,640,640,640,640,0
20241113,174000,11480987757,640,640,640,640,0
20241113,173900,11480987757,640,640,640,640,0
20241113,173800,11480987757,640,640,640,640,0
20241113,173700,11480987757,640,640,640,640,0
20241113,173600,11480987757,640,640,640,640,0
20241113,173500,11480987757,640,640,640,640,0
20241113,173400,11480987757,640,640,640,640,0
20241113,173300,11480987757,640,640,640,640,0
20241113,173200,11480987757,640,640,640,640,0
20241113,173100,11480987757,640,640,640,640,0
20241113,173000,11480987757,640,640,640,640,0
20241113,172900,11480987757,640,640,640,640,0
20241113,172800,11480987757,640,640,640,640,0
20241113,172700,11480987757,640,640,640,640,0
20241113,172600,11480987757,640,640,640,640,0
20241113,172500,11480987757,640,640,640,640,0
20241113,172400,11480987757,640,640,640,640,0
20241113,172300,11480987757,640,640,640,640,0
20241113,172200,11480987757,640,640,640,640,0
20241113,172100,11480987757,640,640,640,640,0
20241113,172000,11480987757,640,640,640,640,0
20241113,171900,11480987757,640,640,640,640,142472
20241113,171800,11480987757,640,640,640,640,0
20241113,171700,11480987757,640,640,640,640,0
20241113,171600,11480987757,640,640,640,640,0
20241113,171500,11480987757,640,640,640,640,0
20241113,171400,11480987757,640,640,640,640,0
20241113,171300,11480987757,640,640,640,640,0
20241113,171200,11480987757,640,640,640,640,0
20241113,171100,11480987757,640,640,640,640,0
20241113,171000,11480987757,640,640,640,640,0
20241113,170900,11480987757,640,640,640,640,0
20241113,170800,11480987757,640,640,640,640,0
20241113,170700,11480987757,640,640,640,640,0
20241113,170600,11480987757,640,640,640,640,0
20241113,170500,11480987757,640,640,640,640,0
20241113,170400,11480987757,640,640,640,640,0
20241113,170300,11480987757,640,640,640,640,0
20241113,170200,11480987757,640,640,640,640,0
20241113,170100,11480987757,640,640,640,640,0
20241113,170000,11480987757,640,640,640,640,0
20241113,165900,11480987757,640,640,640,640,0
20241113,165800,11480987757,640,640,640,640,0
20241113,165700,11480987757,640,640,640,640,0
20241113,165600,11480987757,640,640,640,640,0
20241113,165500,11480987757,640,640,640,640,0
20241113,165400,11480987757,640,640,640,640,0
20241113,165300,11480987757,640,640,640,640,0
20241113,165200,11480987757,640,640,640,640,0
20241113,165100,11480987757,640,640,640,640,0
20241113,165000,11480987757,640,640,640,640,0
20241113,164900,11480987757,640,640,640,640,142472
20241113,164800,11480987757,640,640,640,640,0
20241113,164700,11480987757,640,640,640,640,0
20241113,164600,11480987757,640,640,640,640,0
20241113,164500,11480987757,640,640,640,640,0
20241113,164400,11480987757,640,640,640,640,0
20241113,164300,11480987757,640,640,640,640,0
20241113,164200,11480987757,640,640,640,640,0
20241113,164100,11480987757,640,640,640,640,0
20241113,164000,11480987757,640,640,640,640,0
20241113,163900,11480987757,640,640,640,640,0
20241113,163800,11480987757,640,640,640,640,0
20241113,163700,11480987757,640,640,640,640,0
20241113,163600,11480987757,640,640,640,640,0
20241113,163500,11480987757,640,640,640,640,0
20241113,163400,11480987757,640,640,640,640,0
20241113,163300,11480987757,640,640,640,640,0
20241113,163200,11480987757,640,640,640,640,0
20241113,163100,11480987757,640,640,640,640,0
20241113,163000,11480987757,640,640,640,640,0
20241113,162900,11480987757,640,640,640,640,0
20241113,162800,11480987757,640,640,640,640,0
20241113,162700,11480987757,640,640,640,640,0
20241113,162600,11480987757,640,640,640,640,0
20241113,162500,11480987757,640,640,640,640,0
20241113,162400,11480987757,640,640,640,640,0
20241113,162300,11480987757,640,640,640,640,0
20241113,162200,11480987757,640,640,640,640,0
20241113,162100,11480987757,640,640,640,640,0
20241113,162000,11480987757,640,640,640,640,0
20241113,161900,11480987757,640,640,640,640,142472
20241113,161800,11480987757,640,640,640,640,0
20241113,161700,11480987757,640,640,640,640,0
20241113,161600,11480987757,640,640,640,640,0
20241113,161500,11480987757,640,640,640,640,0
20241113,161400,11480987757,640,640,640,640,0
20241113,161300,11480987757,640,640,640,640,0
20241113,161200,11480987757,640,640,640,640,0
20241113,161100,11480987757,640,640,640,640,0
20241113,161000,11480987757,640,640,640,640,0
20241113,160900,11480987757,640,640,640,640,0
20241113,160800,11480987757,640,640,640,640,0
20241113,160700,11480987757,640,640,640,640,0
20241113,160600,11480987757,640,640,640,640,0
20241113,160500,11480987757,640,640,640,640,0
20241113,160400,11480987757,640,640,640,640,0
20241113,160300,11480987757,640,640,640,640,0
20241113,160200,11480987757,640,640,640,640,0
20241113,160100,11480987757,640,640,640,640,0
20241113,160000,11480987757,640,640,640,640,0
20241113,155900,11480987757,640,640,640,640,0
20241113,155800,11480987757,640,640,640,640,0
20241113,155700,11480987757,640,640,640,640,0
20241113,155600,11480987757,640,640,640,640,0
20241113,155500,11480987757,640,640,640,640,0
20241113,155400,11480987757,640,640,640,640,0
20241113,155300,11480987757,640,640,640,640,0
20241113,155200,11480987757,640,640,640,640,0
20241113,155100,11480987757,640,640,640,640,0
20241113,155000,11480987757,640,640,640,640,0
20241113,154900,11480987757,640,640,640,640,142472
20241113,154800,11480987757,640,640,640,640,0
20241113,154700,11480987757,640,640,640,640,0
20241113,154600,11480987757,640,640,640,640,0
20241113,154500,11480987757,640,640,640,640,0
20241113,154400,11480987757,640,640,640,640,0
20241113,154300,11480987757,640,640,640,640,0
20241113,154200,11480987757,640,640,640,640,0
20241113,154100,11480987757,640,640,640,640,0
20241113,154000,11480987757,640,640,640,640,0
20241113,153900,11480987757,640,640,640,640,0
20241113,153800,11480987757,640,640,640,640,0
20241113,153700,11480987757,640,640,640,640,0
20241113,153600,11480987757,640,640,640,640,0
20241113,153500,11480987757,640,640,640,640,0
20241113,153400,11480987757,640,640,640,640,0
20241113,153300,11480987757,640,640,640,640,0
20241113,153200,11480987757,640,640,640,640,0
20241113,153100,11480987757,640,640,640,640,0
20241113,153000,11480987757,640,640,640,640,142472
20241113,152900,11389805677,650,650,650,650,0
20241113,152800,11389805677,650,650,650,650,0
20241113,152700,11389805677,650,650,650,650,0
20241113,152600,11389805677,650,650,650,650,0
20241113,152500,11389805677,650,650,650,650,0
20241113,152400,11389805677,650,650,650,650,0
20241113,152300,11389805677,650,650,650,650,0
20241113,152200,11389805677,650,650,650,650,0
20241113,152100,11389805677,650,650,650,650,0
20241113,152000,11389805677,650,650,650,650,0
20241113,151900,11389805677,650,677,680,639,247717
20241113,151800,11227726017,679,686,686,670,153841
20241113,151700,11123719725,683,690,695,680,143099
20241113,151600,11025492409,690,700,700,682,107837
20241113,151500,10951093987,702,703,707,700,49255
20241113,151400,10916491100,707,693,707,692,97873
20241113,151300,10847844648,693,707,707,672,218753
20241113,151200,10697876691,707,713,714,707,110494
20241113,151100,10619269748,714,714,714,713,53251
20241113,151000,10581249971,714,712,714,712,58380
20241113,150900,10539608014,712,713,713,710,64485
20241113,150800,10493706289,713,714,714,712,66813
20241113,150700,10446050999,714,712,714,711,58153
20241113,150600,10404603381,712,709,714,709,214483
20241113,150500,10251802808,709,705,709,702,44297
20241113,150400,10220518785,705,710,710,701,100041
20241113,150300,10149767974,710,710,711,709,127170
20241113,150200,10059478083,710,703,711,702,185605
20241113,150100,9928169644,703,698,704,698,29863
20241113,150000,9907190704,698,700,703,697,82169
20241113,145900,9849667492,699,695,704,695,78413
20241113,145800,9794924810,695,703,705,692,182919
20241113,145700,9666696801,703,695,703,695,90281
20241113,145600,9603398890,698,695,698,694,75757
20241113,145500,9550694516,695,693,695,692,20747
20241113,145400,9536305555,694,694,696,692,37813
20241113,145300,9510054262,696,686,697,683,46243
20241113,145200,9478111055,687,684,688,681,21101
20241113,145100,9463646824,684,674,684,672,20385
20241113,145000,9449844112,674,679,680,671,8760
20241113,144900,9443935949,679,684,684,677,29693
20241113,144800,9423767088,684,684,686,680,5084
20241113,144700,9420288710,684,682,684,680,1955
20241113,144600,9418959040,680,681,687,680,5179
20241113,144500,9415422166,682,676,682,676,9157
20241113,144400,9409200285,678,679,681,678,13042
20241113,144300,9400345463,679,680,682,679,14612
20241113,144200,9390405845,680,681,683,676,12130
20241113,144100,9382151552,681,676,681,668,38082
20241113,144000,9356541332,671,687,687,669,118142
20241113,143900,9276098983,688,689,689,687,7568
20241113,143800,9270893126,689,690,690,689,1053
20241113,143700,9270167502,688,691,691,687,367
20241113,143600,9269914208,687,689,692,686,6599
20241113,143500,9265369504,690,686,691,685,18374
20241113,143400,9252737305,687,690,691,687,16078
20241113,143300,9241650901,691,692,692,690,9932
20241113,143200,9234785541,692,688,692,688,2322
20241113,143100,9233184820,689,691,692,688,21844
20241113,143000,9218112457,691,693,693,691,13820
20241113,142900,9208548831,694,694,694,692,5817
20241113,142800,9204516640,693,693,694,693,8465
20241113,142700,9198645753,693,687,694,687,15294
20241113,142600,9188080630,687,688,690,685,16878
20241113,142500,9176478139,690,693,693,688,12871
20241113,142400,9167595569,691,696,697,691,25605
20241113,142300,9149784408,697,685,697,684,60018
20241113,142200,9108206986,686,694,694,686,39460
20241113,142100,9080926193,694,674,698,674,110326
20241113,142000,9005131270,674,671,674,671,13454
20241113,141900,8996078314,671,674,674,671,7770
20241113,141800,8990851449,674,673,675,672,4181
20241113,141700,8988035167,673,670,673,669,5194
20241113,141600,8984548822,669,668,671,668,4426
20241113,141500,8981588249,668,671,671,668,13994
20241113,141400,8972223811,670,668,670,668,12383
20241113,141300,8963928115,668,667,670,667,8216
20241113,141200,8958437230,667,671,674,667,18666
20241113,141100,8945902438,671,667,671,664,12067
20241113,141000,8937854457,666,670,670,666,16440
20241113,140900,8926862271,670,666,672,664,22418
20241113,140800,8911900693,666,675,675,665,78462
20241113,140700,8859240720,671,663,671,658,37164
20241113,140600,8834537886,663,673,673,658,101714
20241113,140500,8766843071,673,678,679,673,69438
20241113,140400,8719843051,678,681,681,678,14515
20241113,140300,8709991190,681,681,681,679,13359
20241113,140200,8700911001,682,681,682,680,6262
20241113,140100,8696649799,681,683,683,679,13546
20241113,140000,8687425902,682,681,684,681,18062
20241113,135900,8675098380,681,676,682,676,31532
20241113,135800,8653691837,675,682,683,674,79912
20241113,135700,8599410512,682,686,686,682,12252
20241113,135600,8591037272,686,685,686,684,2620
20241113,135500,8589243624,685,685,686,684,11325
20241113,135400,8581488872,686,687,689,685,15592
20241113,135300,8570782829,687,681,687,680,15815
20241113,135200,8560006018,681,689,689,681,43570
20241113,135100,8530182463,689,692,692,687,9408
20241113,135000,8523710001,688,694,694,688,35384
20241113,134900,8499257402,693,695,696,693,2823
20241113,134800,8497297169,695,694,696,693,4689
20241113,134700,8494041858,695,693,697,693,11704
20241113,134600,8485908259,694,692,694,691,13735
20241113,134500,8476400487,694,698,699,691,20496
20241113,134400,8462107694,699,688,699,688,50548
20241113,134300,8427094107,687,687,688,686,31159
20241113,134200,8405688480,687,688,688,686,13951
20241113,134100,8396103526,688,689,689,688,9125
20241113,134000,8389819650,689,689,690,686,23773
20241113,133900,8373469614,689,695,695,689,69045
20241113,133800,8325773264,694,695,695,693,10976
20241113,133700,8318159161,695,695,695,694,3750
20241113,133600,8315553885,695,694,695,694,15492
20241113,133500,8304789740,694,691,695,691,6441
20241113,133400,8300323430,691,695,695,691,14792
20241113,133300,8290076988,693,692,695,692,14841
20241113,133200,8279794400,692,692,693,691,34020
20241113,133100,8256259878,693,693,693,692,13343
20241113,133000,8247025452,693,694,695,692,29176
20241113,132900,8226812619,695,693,697,692,22524
20241113,132800,8211201977,696,699,700,693,58542
20241113,132700,8170468055,700,700,702,699,14940
20241113,132600,8160005968,701,700,701,700,7519
20241113,132500,8154736296,701,699,701,698,13620
20241113,132400,8145205889,698,700,700,698,9748
20241113,132300,8138394481,698,695,700,695,16315
20241113,132200,8127020326,696,695,696,693,24480
20241113,132100,8110024730,694,698,698,693,21609
20241113,132000,8094997298,697,698,698,697,9536
20241113,131900,8088349409,697,700,700,696,15076
20241113,131800,8077834731,699,701,702,699,28837
20241113,131700,8057622986,701,703,703,701,13585
20241113,131600,8048091680,702,702,703,701,11536
20241113,131500,8039993064,701,701,703,701,6065
20241113,131400,8035736972,702,699,703,699,49872
20241113,131300,8000717323,700,699,702,699,19124
20241113,131200,7987319368,700,700,701,698,12504
20241113,131100,7978567014,698,696,700,695,10884
20241113,131000,7970984975,695,701,701,695,43343
20241113,130900,7940703960,700,702,702,700,12167
20241113,130800,7932174338,700,704,704,700,17364
20241113,130700,7919985761,703,702,705,701,30601
20241113,130600,7898476209,701,699,703,698,41604
20241113,130500,7869306040,697,691,699,689,61174
20241113,130400,7826918137,691,694,694,691,11012
20241113,130300,7819299301,694,695,695,693,7921
20241113,130200,7813804591,695,695,697,691,14401
20241113,130100,7803817362,694,695,698,692,34157
20241113,130000,7780103363,696,697,698,695,12271
20241113,125900,7771555727,697,696,698,696,15590
20241113,125800,7760685511,694,688,698,688,12919
20241113,125700,7751758779,690,698,698,688,83815
20241113,125600,7693591064,699,698,700,698,16338
20241113,125500,7682181406,698,699,703,698,37368
20241113,125400,7656031351,699,698,700,697,10055
20241113,125300,7649013952,700,700,702,698,43352
20241113,125200,7618696404,699,701,702,699,32762
20241113,125100,7595765827,700,703,703,697,31684
20241113,125000,7573576759,700,692,706,692,66996
20241113,124900,7526928305,693,698,699,688,103692
20241113,124800,7455130236,699,702,703,699,38367
20241113,124700,7428267809,702,706,706,702,17191
20241113,124600,7416176508,706,708,708,706,7132
20241113,124500,7411136299,708,709,709,708,1917
20241113,124400,7409777738,709,710,710,707,10225
20241113,124300,7402530717,710,706,710,706,17959
20241113,124200,7389817436,706,708,709,706,8107
20241113,124100,7384082622,709,709,710,708,11247
20241113,124000,7376107592,709,702,710,700,41613
20241113,123900,7346844982,702,709,709,702,49535
20241113,123800,7311954959,708,710,710,708,29517
20241113,123700,7291027646,709,711,711,708,30618
20241113,123600,7269324330,710,712,713,709,54380
20241113,123500,7230688568,711,708,713,707,34151
20241113,123400,7206373560,708,708,714,705,145898
20241113,123300,7102588815,711,709,711,708,144059
20241113,123200,7000377325,709,706,710,706,10876
20241113,123100,6992674032,710,705,710,703,50535
20241113,123000,6956907476,705,701,705,701,37085
20241113,122900,6930841459,701,700,701,698,5921
20241113,122800,6926702714,700,698,701,698,34715
20241113,122700,6902432953,698,698,699,698,6327
20241113,122600,6898016187,698,698,699,698,8880
20241113,122500,6891817946,699,700,701,699,6721
20241113,122400,6887114717,701,701,702,699,27974
20241113,122300,6867519882,701,694,702,693,27099
20241113,122200,6848606567,694,699,699,690,67933
20241113,122100,6801414970,700,706,706,700,23991
20241113,122000,6784569169,705,707,707,705,6930
20241113,121900,6779680381,706,707,708,706,22162
20241113,121800,6764020827,708,708,708,707,8692
20241113,121700,6757867008,708,706,708,705,18611
20241113,121600,6744726477,706,709,710,706,29775
20241113,121500,6723651801,709,709,710,708,43516
20241113,121400,6692793902,709,710,710,708,42035
20241113,121300,6662976791,710,708,710,707,38418
20241113,121200,6635746166,708,709,709,705,84154
20241113,121100,6576201709,708,705,709,704,132019
20241113,121000,6483040979,705,703,705,703,47899
20241113,120900,6449297564,704,702,704,700,66684
20241113,120800,6402428243,702,702,703,700,25766
20241113,120700,6384367467,702,703,703,700,28857
20241113,120600,6364142253,703,699,704,698,32560
20241113,120500,6341351867,699,699,699,697,26258
20241113,120400,6323018480,699,699,700,697,8393
20241113,120300,6317155501,700,695,700,693,35456
20241113,120200,6292477254,696,700,702,688,90804
20241113,120100,6229315481,700,704,705,699,117063
20241113,120000,6147020686,704,700,704,700,140506
20241113,115900,6048497514,700,699,700,696,116375
20241113,115800,5967113931,699,685,699,684,132577
20241113,115700,5875319530,684,687,688,684,18578
20241113,115600,5862579642,687,686,688,683,37900
20241113,115500,5836609382,685,683,685,683,10612
20241113,115400,5829348890,683,680,685,679,12329
20241113,115300,5820955818,681,680,681,679,7253
20241113,115200,5816023990,680,679,683,679,12072
20241113,115100,5807821213,681,681,681,679,32380
20241113,115000,5785803564,681,684,685,680,35432
20241113,114900,5761670714,685,686,689,684,19104
20241113,114800,5748581993,687,688,690,684,44389
20241113,114700,5718096661,689,689,691,688,39047
20241113,114600,5691181349,690,689,691,687,28396
20241113,114500,5671619184,690,685,691,685,35193
20241113,114400,5647398255,687,689,692,683,65897
20241113,114300,5602224708,690,687,691,685,35223
20241113,114200,5577983218,688,685,691,683,50683
20241113,114100,5543203149,683,682,692,674,55760
20241113,114000,5505144438,674,698,699,662,220525
20241113,113900,5354381692,698,692,699,691,64224
20241113,113800,5309720071,691,694,694,690,27639
20241113,113700,5290569234,690,684,695,683,74925
20241113,113600,5238912940,684,683,685,682,20667
20241113,113500,5224800787,684,683,687,682,29303
20241113,113400,5204734953,683,682,684,682,9152
20241113,113300,5198485720,683,681,684,681,8712
20241113,113200,5192542684,682,682,682,681,8632
20241113,113100,5186660938,682,681,682,680,9001
20241113,113000,5180529587,681,679,682,679,10976
20241113,112900,5173060016,680,679,680,677,12126
20241113,112800,5164841629,679,680,680,677,8527
20241113,112700,5159053862,680,679,681,679,8082
20241113,112600,5153556605,679,682,682,676,13598
20241113,112500,5144324545,682,675,682,674,10107
20241113,112400,5137477876,675,675,677,674,8267
20241113,112300,5131894432,675,672,675,671,16149
20241113,112200,5121026774,672,678,678,672,27081
20241113,112100,5102751335,679,679,679,678,6584
20241113,112000,5098287110,679,677,682,675,12987
20241113,111900,5089475792,682,682,684,677,65120
20241113,111800,5045098930,683,683,686,681,15500
20241113,111700,5034531408,687,678,693,678,145063
20241113,111600,4934816374,680,679,680,678,11843
20241113,111500,4926778336,678,675,681,673,28393
20241113,111400,4907546913,673,680,680,673,28357
20241113,111300,4888343604,678,677,680,675,12739
20241113,111200,4879722022,675,677,677,671,25704
20241113,111100,4862380785,671,682,682,671,52194
20241113,111000,4827054833,681,684,684,681,17652
20241113,110900,4815001479,684,684,685,679,39923
20241113,110800,4787754264,685,675,688,675,59275
20241113,110700,4747431483,677,675,678,672,36661
20241113,110600,4722752833,676,679,681,671,71584
20241113,110500,4674442334,681,680,684,678,41413
20241113,110400,4646286573,684,681,684,679,46221
20241113,110300,4614825457,683,685,687,681,20431
20241113,110200,4600858151,687,688,691,683,57515
20241113,110100,4561301764,691,682,692,680,101113
20241113,110000,4492050875,680,693,695,680,106584
20241113,105900,4418838509,693,687,695,684,253087
20241113,105800,4243641642,685,685,688,680,117309
20241113,105700,4163353507,683,673,694,671,245679
20241113,105600,3995298608,671,670,675,670,49978
20241113,105500,3961679454,671,670,673,668,15120
20241113,105400,3951535499,673,673,673,668,35588
20241113,105300,3927692329,673,672,676,670,33029
20241113,105200,3905445881,675,675,679,670,34565
20241113,105100,3882124452,676,669,679,666,57403
20241113,105000,3843385355,669,662,679,660,55655
20241113,104900,3806311967,661,667,670,661,47585
20241113,104800,3774722339,667,667,672,667,11644
20241113,104700,3766929719,670,676,676,667,38778
20241113,104600,3740908811,676,670,678,665,55888
20241113,104500,3703547182,670,673,675,667,43373
20241113,104400,3674451636,669,683,684,652,176062
20241113,104300,3556266233,683,685,688,679,103396
20241113,104200,3485616659,688,674,690,673,237118
20241113,104100,3323501980,675,669,678,669,90844
20241113,104000,3262209698,673,671,676,669,62953
20241113,103900,3219865191,676,672,678,660,74474
20241113,103800,3170060718,672,668,677,653,86430
20241113,103700,3112599875,666,666,678,664,259184
20241113,103600,2939013182,665,661,670,660,89550
20241113,103500,2879185543,670,647,670,646,104734
20241113,103400,2810086690,646,655,655,646,46191
20241113,103300,2780049818,650,645,655,639,58913
20241113,103200,2741899698,644,647,649,644,40263
20241113,103100,2715894091,646,656,660,644,88249
20241113,103000,2658420780,660,643,661,637,73218
20241113,102900,2610765804,640,647,648,633,40688
20241113,102800,2584660066,643,634,658,633,136362
20241113,102700,2496601763,634,617,635,617,59101
20241113,102600,2459495850,617,617,618,616,14718
20241113,102500,2450417074,617,619,619,617,8396
20241113,102400,2445223348,617,620,620,617,5691
20241113,102300,2441707459,620,621,622,618,11650
20241113,102200,2434490494,622,626,626,619,4894
20241113,102100,2431432403,626,621,626,618,4911
20241113,102000,2428372405,621,621,621,617,6349
20241113,101900,2424445653,620,623,625,620,5429
20241113,101800,2421071513,622,621,627,614,35157
20241113,101700,2399188139,621,618,623,617,24762
20241113,101600,2383868689,620,613,621,613,28182
20241113,101500,2366485786,613,615,615,611,24930
20241113,101400,2351210439,614,617,617,614,2151
20241113,101300,2349888043,613,619,620,613,14465
20241113,101200,2340972896,618,617,618,615,9173
20241113,101100,2335315634,617,621,621,616,22592
20241113,101000,2321327639,620,622,626,620,30650
20241113,100900,2302227265,622,617,622,614,17223
20241113,100800,2291544256,617,615,617,613,14263
20241113,100700,2282779003,616,612,619,611,30464
20241113,100600,2264081173,612,620,620,611,64047
20241113,100500,2224706239,620,619,623,618,21645
20241113,100400,2211289457,619,618,622,617,65123
20241113,100300,2171026445,619,622,623,617,9027
20241113,100200,2165445471,624,619,625,615,39841
20241113,100100,2140800136,620,622,622,618,22295
20241113,100000,2126978412,627,623,631,622,50112
20241113,095900,2095669648,622,619,623,616,82898
20241113,095800,2044417296,623,632,634,618,84241
20241113,095700,1991792169,632,635,637,631,62053
20241113,095600,1952394453,635,636,636,628,80090
20241113,095500,1901859943,636,633,638,630,78491
20241113,095400,1852114451,632,639,645,630,85695
20241113,095300,1797591298,643,650,652,639,36547
20241113,095200,1774033735,650,653,656,645,51856
20241113,095100,1740215508,655,651,662,649,92533
20241113,095000,1679632472,653,652,653,638,150796
20241113,094900,1582362411,652,655,668,647,199346
20241113,094800,1451440658,655,676,679,642,314145
20241113,094700,1242706866,666,666,666,666,0
20241113,094600,1242706866,666,661,666,659,49661
20241113,094500,1209746208,661,640,663,635,295585
20241113,094400,1017614385,642,628,645,625,285843
20241113,094300,836115044,628,617,629,613,96127
20241113,094200,776236263,617,603,620,596,21016
20241113,094100,763560647,603,611,613,603,42416
20241113,094000,737758666,615,620,621,602,71396
20241113,093900,693870370,620,588,650,588,334865
20241113,093800,484235710,586,587,593,577,43853
20241113,093700,458644251,587,595,595,587,8972
20241113,093600,453363459,595,596,598,584,37413
20241113,093500,431264660,597,604,605,591,39890
20241113,093400,407410572,601,599,611,599,56153
20241113,093300,373513511,600,613,621,593,166038
20241113,093200,272460159,614,602,614,592,103896
20241113,093100,209808032,607,606,617,596,146333
20241113,093000,120936567,606,606,606,606,0
20241113,092900,120936567,606,586,606,586,66004
20241113,092800,81607641,587,573,588,573,24884
20241113,092700,67147654,573,567,573,567,3920
20241113,092600,64912098,565,568,568,564,3138
20241113,092500,63137938,568,571,572,568,2356
20241113,092400,61794450,571,567,571,567,1751
20241113,092300,60794847,571,567,571,567,2
20241113,092200,60793709,566,565,571,564,1722
20241113,092100,59822457,568,569,573,568,1730
20241113,092000,58833204,570,565,570,562,7416
20241113,091900,54636122,565,565,565,565,23
20241113,091800,54623127,565,564,570,564,1962
20241113,091700,53516446,564,563,579,562,10147
20241113,091600,47730462,561,566,566,561,2469
20241113,091500,46340851,567,570,570,567,3957
20241113,091400,44093271,576,575,580,568,1549
20241113,091300,43200565,581,586,587,565,9842
20241113,091200,37545715,575,559,590,559,24799
20241113,091100,23145287,558,557,566,556,1305
20241113,091000,22413762,557,564,570,557,12690
20241113,090900,15284559,566,563,566,562,742
20241113,090800,14866259,563,556,579,556,5544
20241113,090700,11736547,556,551,579,551,6682
20241113,090600,8001625,553,550,559,550,1829
20241113,090500,6988304,550,551,552,550,219
20241113,090400,6867518,551,551,551,551,556
20241113,090300,6561162,550,555,555,550,202
20241113,090200,6449457,555,550,555,550,3773
20241113,090100,4374302,550,552,553,550,2676
20241113,090000,2899112,552,551,579,551,3161