KissMeData/053950/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,193300,22389616525,951,951,951,951,142840
20241105,193200,22389616525,951,951,951,951,0
20241105,193100,22389616525,951,951,951,951,0
20241105,193000,22389616525,951,951,951,951,0
20241105,192900,22389616525,951,951,951,951,0
20241105,192800,22389616525,951,951,951,951,0
20241105,192700,22389616525,951,951,951,951,0
20241105,192600,22389616525,951,951,951,951,0
20241105,192500,22389616525,951,951,951,951,0
20241105,192400,22389616525,951,951,951,951,0
20241105,192300,22389616525,951,951,951,951,0
20241105,192200,22389616525,951,951,951,951,0
20241105,192100,22389616525,951,951,951,951,0
20241105,192000,22389616525,951,951,951,951,0
20241105,191900,22389616525,951,951,951,951,0
20241105,191800,22389616525,951,951,951,951,0
20241105,191700,22389616525,951,951,951,951,0
20241105,191600,22389616525,951,951,951,951,0
20241105,191500,22389616525,951,951,951,951,0
20241105,191400,22389616525,951,951,951,951,0
20241105,191300,22389616525,951,951,951,951,0
20241105,191200,22389616525,951,951,951,951,0
20241105,191100,22389616525,951,951,951,951,0
20241105,191000,22389616525,951,951,951,951,0
20241105,190900,22389616525,951,951,951,951,0
20241105,190800,22389616525,951,951,951,951,0
20241105,190700,22389616525,951,951,951,951,0
20241105,190600,22389616525,951,951,951,951,0
20241105,190500,22389616525,951,951,951,951,0
20241105,190400,22389616525,951,951,951,951,0
20241105,190300,22389616525,951,951,951,951,142840
20241105,190200,22389616525,951,951,951,951,0
20241105,190100,22389616525,951,951,951,951,0
20241105,190000,22389616525,951,951,951,951,0
20241105,185900,22389616525,951,951,951,951,0
20241105,185800,22389616525,951,951,951,951,0
20241105,185700,22389616525,951,951,951,951,0
20241105,185600,22389616525,951,951,951,951,0
20241105,185500,22389616525,951,951,951,951,0
20241105,185400,22389616525,951,951,951,951,0
20241105,185300,22389616525,951,951,951,951,0
20241105,185200,22389616525,951,951,951,951,0
20241105,185100,22389616525,951,951,951,951,0
20241105,185000,22389616525,951,951,951,951,0
20241105,184900,22389616525,951,951,951,951,0
20241105,184800,22389616525,951,951,951,951,0
20241105,184700,22389616525,951,951,951,951,0
20241105,184600,22389616525,951,951,951,951,0
20241105,184500,22389616525,951,951,951,951,0
20241105,184400,22389616525,951,951,951,951,0
20241105,184300,22389616525,951,951,951,951,0
20241105,184200,22389616525,951,951,951,951,0
20241105,184100,22389616525,951,951,951,951,0
20241105,184000,22389616525,951,951,951,951,0
20241105,183900,22389616525,951,951,951,951,0
20241105,183800,22389616525,951,951,951,951,0
20241105,183700,22389616525,951,951,951,951,0
20241105,183600,22389616525,951,951,951,951,0
20241105,183500,22389616525,951,951,951,951,0
20241105,183400,22389616525,951,951,951,951,0
20241105,183300,22389616525,951,951,951,951,142840
20241105,183200,22389616525,951,951,951,951,0
20241105,183100,22389616525,951,951,951,951,0
20241105,183000,22389616525,951,951,951,951,0
20241105,182900,22389616525,951,951,951,951,0
20241105,182800,22389616525,951,951,951,951,0
20241105,182700,22389616525,951,951,951,951,0
20241105,182600,22389616525,951,951,951,951,0
20241105,182500,22389616525,951,951,951,951,0
20241105,182400,22389616525,951,951,951,951,0
20241105,182300,22389616525,951,951,951,951,0
20241105,182200,22389616525,951,951,951,951,0
20241105,182100,22389616525,951,951,951,951,0
20241105,182000,22389616525,951,951,951,951,0
20241105,181900,22389616525,951,951,951,951,0
20241105,181800,22389616525,951,951,951,951,0
20241105,181700,22389616525,951,951,951,951,0
20241105,181600,22389616525,951,951,951,951,0
20241105,181500,22389616525,951,951,951,951,0
20241105,181400,22389616525,951,951,951,951,0
20241105,181300,22389616525,951,951,951,951,0
20241105,181200,22389616525,951,951,951,951,0
20241105,181100,22389616525,951,951,951,951,0
20241105,181000,22389616525,951,951,951,951,0
20241105,180900,22389616525,951,951,951,951,0
20241105,180800,22389616525,951,951,951,951,0
20241105,180700,22389616525,951,951,951,951,0
20241105,180600,22389616525,951,951,951,951,0
20241105,180500,22389616525,951,951,951,951,0
20241105,180400,22389616525,951,951,951,951,0
20241105,180300,22389616525,951,951,951,951,142840
20241105,180200,22389616525,951,951,951,951,0
20241105,180100,22389616525,951,951,951,951,0
20241105,180000,22389616525,951,951,951,951,0
20241105,175900,22389616525,951,951,951,951,0
20241105,175800,22389616525,951,951,951,951,0
20241105,175700,22389616525,951,951,951,951,0
20241105,175600,22389616525,951,951,951,951,0
20241105,175500,22389616525,951,951,951,951,0
20241105,175400,22389616525,951,951,951,951,0
20241105,175300,22389616525,951,951,951,951,0
20241105,175200,22389616525,951,951,951,951,0
20241105,175100,22389616525,951,951,951,951,0
20241105,175000,22389616525,951,951,951,951,0
20241105,174900,22389616525,951,951,951,951,0
20241105,174800,22389616525,951,951,951,951,0
20241105,174700,22389616525,951,951,951,951,0
20241105,174600,22389616525,951,951,951,951,0
20241105,174500,22389616525,951,951,951,951,0
20241105,174400,22389616525,951,951,951,951,0
20241105,174300,22389616525,951,951,951,951,0
20241105,174200,22389616525,951,951,951,951,0
20241105,174100,22389616525,951,951,951,951,0
20241105,174000,22389616525,951,951,951,951,0
20241105,173900,22389616525,951,951,951,951,0
20241105,173800,22389616525,951,951,951,951,0
20241105,173700,22389616525,951,951,951,951,0
20241105,173600,22389616525,951,951,951,951,0
20241105,173500,22389616525,951,951,951,951,0
20241105,173400,22389616525,951,951,951,951,0
20241105,173300,22389616525,951,951,951,951,142840
20241105,173200,22389616525,951,951,951,951,0
20241105,173100,22389616525,951,951,951,951,0
20241105,173000,22389616525,951,951,951,951,0
20241105,172900,22389616525,951,951,951,951,0
20241105,172800,22389616525,951,951,951,951,0
20241105,172700,22389616525,951,951,951,951,0
20241105,172600,22389616525,951,951,951,951,0
20241105,172500,22389616525,951,951,951,951,0
20241105,172400,22389616525,951,951,951,951,0
20241105,172300,22389616525,951,951,951,951,0
20241105,172200,22389616525,951,951,951,951,0
20241105,172100,22389616525,951,951,951,951,0
20241105,172000,22389616525,951,951,951,951,0
20241105,171900,22389616525,951,951,951,951,0
20241105,171800,22389616525,951,951,951,951,0
20241105,171700,22389616525,951,951,951,951,0
20241105,171600,22389616525,951,951,951,951,0
20241105,171500,22389616525,951,951,951,951,0
20241105,171400,22389616525,951,951,951,951,0
20241105,171300,22389616525,951,951,951,951,0
20241105,171200,22389616525,951,951,951,951,0
20241105,171100,22389616525,951,951,951,951,0
20241105,171000,22389616525,951,951,951,951,0
20241105,170900,22389616525,951,951,951,951,0
20241105,170800,22389616525,951,951,951,951,0
20241105,170700,22389616525,951,951,951,951,0
20241105,170600,22389616525,951,951,951,951,0
20241105,170500,22389616525,951,951,951,951,0
20241105,170400,22389616525,951,951,951,951,0
20241105,170300,22389616525,951,951,951,951,142840
20241105,170200,22389616525,951,951,951,951,0
20241105,170100,22389616525,951,951,951,951,0
20241105,170000,22389616525,951,951,951,951,0
20241105,165900,22389616525,951,951,951,951,0
20241105,165800,22389616525,951,951,951,951,0
20241105,165700,22389616525,951,951,951,951,0
20241105,165600,22389616525,951,951,951,951,0
20241105,165500,22389616525,951,951,951,951,0
20241105,165400,22389616525,951,951,951,951,0
20241105,165300,22389616525,951,951,951,951,0
20241105,165200,22389616525,951,951,951,951,0
20241105,165100,22389616525,951,951,951,951,0
20241105,165000,22389616525,951,951,951,951,0
20241105,164900,22389616525,951,951,951,951,0
20241105,164800,22389616525,951,951,951,951,0
20241105,164700,22389616525,951,951,951,951,0
20241105,164600,22389616525,951,951,951,951,0
20241105,164500,22389616525,951,951,951,951,0
20241105,164400,22389616525,951,951,951,951,0
20241105,164300,22389616525,951,951,951,951,0
20241105,164200,22389616525,951,951,951,951,0
20241105,164100,22389616525,951,951,951,951,0
20241105,164000,22389616525,951,951,951,951,0
20241105,163900,22389616525,951,951,951,951,0
20241105,163800,22389616525,951,951,951,951,0
20241105,163700,22389616525,951,951,951,951,0
20241105,163600,22389616525,951,951,951,951,0
20241105,163500,22389616525,951,951,951,951,0
20241105,163400,22389616525,951,951,951,951,0
20241105,163300,22389616525,951,951,951,951,142840
20241105,163200,22389616525,951,951,951,951,0
20241105,163100,22389616525,951,951,951,951,0
20241105,163000,22389616525,951,951,951,951,0
20241105,162900,22389616525,951,951,951,951,0
20241105,162800,22389616525,951,951,951,951,0
20241105,162700,22389616525,951,951,951,951,0
20241105,162600,22389616525,951,951,951,951,0
20241105,162500,22389616525,951,951,951,951,0
20241105,162400,22389616525,951,951,951,951,0
20241105,162300,22389616525,951,951,951,951,0
20241105,162200,22389616525,951,951,951,951,0
20241105,162100,22389616525,951,951,951,951,0
20241105,162000,22389616525,951,951,951,951,0
20241105,161900,22389616525,951,951,951,951,0
20241105,161800,22389616525,951,951,951,951,0
20241105,161700,22389616525,951,951,951,951,0
20241105,161600,22389616525,951,951,951,951,0
20241105,161500,22389616525,951,951,951,951,0
20241105,161400,22389616525,951,951,951,951,0
20241105,161300,22389616525,951,951,951,951,0
20241105,161200,22389616525,951,951,951,951,0
20241105,161100,22389616525,951,951,951,951,0
20241105,161000,22389616525,951,951,951,951,0
20241105,160900,22389616525,951,951,951,951,0
20241105,160800,22389616525,951,951,951,951,0
20241105,160700,22389616525,951,951,951,951,0
20241105,160600,22389616525,951,951,951,951,0
20241105,160500,22389616525,951,951,951,951,0
20241105,160400,22389616525,951,951,951,951,0
20241105,160300,22389616525,951,951,951,951,142840
20241105,160200,22389616525,951,951,951,951,0
20241105,160100,22389616525,951,951,951,951,0
20241105,160000,22389616525,951,951,951,951,0
20241105,155900,22389616525,951,951,951,951,0
20241105,155800,22389616525,951,951,951,951,0
20241105,155700,22389616525,951,951,951,951,0
20241105,155600,22389616525,951,951,951,951,0
20241105,155500,22389616525,951,951,951,951,0
20241105,155400,22389616525,951,951,951,951,0
20241105,155300,22389616525,951,951,951,951,0
20241105,155200,22389616525,951,951,951,951,0
20241105,155100,22389616525,951,951,951,951,0
20241105,155000,22389616525,951,951,951,951,0
20241105,154900,22389616525,951,951,951,951,0
20241105,154800,22389616525,951,951,951,951,0
20241105,154700,22389616525,951,951,951,951,0
20241105,154600,22389616525,951,951,951,951,0
20241105,154500,22389616525,951,951,951,951,0
20241105,154400,22389616525,951,951,951,951,0
20241105,154300,22389616525,951,951,951,951,0
20241105,154200,22389616525,951,951,951,951,0
20241105,154100,22389616525,951,951,951,951,0
20241105,154000,22389616525,951,951,951,951,0
20241105,153900,22389616525,951,951,951,951,0
20241105,153800,22389616525,951,951,951,951,0
20241105,153700,22389616525,951,951,951,951,0
20241105,153600,22389616525,951,951,951,951,0
20241105,153500,22389616525,951,951,951,951,0
20241105,153400,22389616525,951,951,951,951,0
20241105,153300,22389616525,951,951,951,951,142840
20241105,153200,22389616525,951,951,951,951,0
20241105,153100,22389616525,951,951,951,951,0
20241105,153000,22389616525,951,951,951,951,142840
20241105,152900,22253775685,939,939,939,939,0
20241105,152800,22253775685,939,939,939,939,0
20241105,152700,22253775685,939,939,939,939,0
20241105,152600,22253775685,939,939,939,939,0
20241105,152500,22253775685,939,939,939,939,0
20241105,152400,22253775685,939,939,939,939,0
20241105,152300,22253775685,939,939,939,939,0
20241105,152200,22253775685,939,939,939,939,0
20241105,152100,22253775685,939,939,939,939,0
20241105,152000,22253775685,939,939,939,939,0
20241105,151900,22253775685,939,964,967,937,207157
20241105,151800,22056183062,958,980,981,956,156717
20241105,151700,21904748559,978,945,989,944,300753
20241105,151600,21616814770,945,984,984,917,393144
20241105,151500,21244592779,984,1003,1004,979,150537
20241105,151400,21095863584,1003,999,1007,999,107284
20241105,151300,20988243658,999,998,999,996,29814
20241105,151200,20958489382,998,992,998,992,36138
20241105,151100,20922519905,992,996,998,992,36206
20241105,151000,20886508385,996,1000,1000,996,71849
20241105,150900,20814761194,1000,1000,1003,999,32525
20241105,150800,20782188235,999,1002,1005,999,46009
20241105,150700,20736143500,998,1010,1010,998,87709
20241105,150600,20648012116,1010,1005,1010,1005,126970
20241105,150500,20519948654,1006,993,1006,993,243133
20241105,150400,20276796981,993,992,994,985,104002
20241105,150300,20173835134,992,993,994,992,19319
20241105,150200,20154658002,993,995,995,993,4444
20241105,150100,20150242655,992,994,996,992,48834
20241105,150000,20101689187,994,993,995,993,16020
20241105,145900,20085764804,994,993,995,992,31647
20241105,145800,20054342431,992,990,993,988,36422
20241105,145700,20018272436,990,991,993,989,9049
20241105,145600,20009308910,991,996,996,990,26499
20241105,145500,19983044893,995,997,997,994,14696
20241105,145400,19968417773,997,992,997,992,23448
20241105,145300,19945089155,991,991,994,991,6010
20241105,145200,19939127480,991,994,995,990,36453
20241105,145100,19902980027,994,995,995,993,31131
20241105,145000,19872024854,995,992,995,990,41582
20241105,144900,19830758710,992,990,992,989,11055
20241105,144800,19819805758,991,990,991,988,23406
20241105,144700,19796633846,991,986,991,985,30577
20241105,144600,19766442128,986,990,991,986,39538
20241105,144500,19727404723,990,992,993,989,48185
20241105,144400,19679685293,991,993,993,991,24362
20241105,144300,19655507954,992,995,995,992,29126
20241105,144200,19626584142,994,996,996,993,88881
20241105,144100,19538246066,995,1000,1000,995,20536
20241105,144000,19517762166,996,1002,1003,993,143432
20241105,143900,19374739292,1001,997,1005,996,231197
20241105,143800,19143256650,997,999,999,995,73153
20241105,143700,19070345195,998,1000,1000,997,64696
20241105,143600,19005744660,999,999,1000,997,35670
20241105,143500,18970108885,997,999,999,995,15235
20241105,143400,18954912870,998,998,999,992,81610
20241105,143300,18873602328,998,998,1003,997,147409
20241105,143200,18726236756,998,985,1000,985,213930
20241105,143100,18513072878,987,993,994,984,63811
20241105,143000,18450037908,993,994,996,990,49682
20241105,142900,18400690320,995,992,996,990,54036
20241105,142800,18346978018,993,992,995,987,51084
20241105,142700,18296358432,992,990,993,986,32526
20241105,142600,18264123994,986,978,995,976,77558
20241105,142500,18187932266,977,985,990,975,71950
20241105,142400,18117212720,983,1000,1004,978,211101
20241105,142300,17907119782,1000,991,1000,991,238643
20241105,142200,17668812857,992,979,992,979,162520
20241105,142100,17508258916,984,974,985,974,96228
20241105,142000,17414020419,976,976,976,973,4007
20241105,141900,17410117554,976,973,976,973,22863
20241105,141800,17387855892,974,974,975,973,17688
20241105,141700,17370626358,975,976,976,974,1596
20241105,141600,17369070241,976,975,976,975,4614
20241105,141500,17364567421,975,973,976,973,8238
20241105,141400,17356544255,974,974,975,972,15756
20241105,141300,17341214358,973,977,977,973,40808
20241105,141200,17301401112,977,978,978,976,4653
20241105,141100,17296857718,978,977,978,976,2319
20241105,141000,17294592459,977,976,977,976,3568
20241105,140900,17291108573,977,978,979,976,2456
20241105,140800,17288709414,977,981,981,976,3673
20241105,140700,17285122211,981,976,982,976,7853
20241105,140600,17277431153,977,977,980,976,6138
20241105,140500,17271433456,979,982,983,977,3915
20241105,140400,17267601987,983,980,983,980,1922
20241105,140300,17265714251,979,984,984,979,5511
20241105,140200,17260304576,984,982,985,980,25115
20241105,140100,17235637736,983,982,984,980,12381
20241105,140000,17223466937,980,984,984,978,6267
20241105,135900,17217314439,984,979,984,977,32367
20241105,135800,17185554739,979,983,983,979,31776
20241105,135700,17154361844,983,983,983,982,18455
20241105,135600,17136221884,983,981,983,980,17252
20241105,135500,17119288526,981,981,981,979,9223
20241105,135400,17110242432,979,978,981,977,25850
20241105,135300,17084948112,978,977,978,977,1495
20241105,135200,17083487188,978,977,979,976,25811
20241105,135100,17058242297,977,974,977,974,4505
20241105,135000,17053848020,973,975,975,973,1444
20241105,134900,17052441437,975,973,975,972,4029
20241105,134800,17048516982,974,973,974,972,4606
20241105,134700,17044034643,973,973,974,972,3594
20241105,134600,17040538670,973,974,975,973,4335
20241105,134500,17036317084,975,976,976,974,5787
20241105,134400,17030675614,976,977,977,975,6995
20241105,134300,17023853685,977,975,977,975,11496
20241105,134200,17012642163,975,977,978,975,5058
20241105,134100,17007708928,975,976,978,975,4065
20241105,134000,17003739955,976,978,978,976,5444
20241105,133900,16998420956,979,975,979,975,16429
20241105,133800,16982350629,977,973,977,973,5942
20241105,133700,16976551372,974,975,977,972,12972
20241105,133600,16963897185,972,969,975,969,17385
20241105,133500,16947037845,969,971,971,969,11815
20241105,133400,16935579516,971,972,973,970,11948
20241105,133300,16923977250,973,974,974,972,1281
20241105,133200,16922731271,974,975,976,973,10774
20241105,133100,16912234292,975,978,978,975,3248
20241105,133000,16909061973,976,974,978,974,9291
20241105,132900,16900002789,974,973,975,973,9811
20241105,132800,16890454614,973,973,973,971,20446
20241105,132700,16870584077,973,977,977,972,37231
20241105,132600,16834271875,977,980,981,977,42354
20241105,132500,16792827811,980,980,981,980,12151
20241105,132400,16780917018,981,980,981,980,9844
20241105,132300,16771266808,980,983,983,980,11642
20241105,132200,16759842045,982,981,983,981,7361
20241105,132100,16752617445,981,985,985,981,9305
20241105,132000,16743480839,985,986,986,983,87013
20241105,131900,16657826721,985,983,986,981,76276
20241105,131800,16582717897,982,980,984,979,58351
20241105,131700,16525389042,979,976,981,975,25420
20241105,131600,16500521763,975,979,980,975,16693
20241105,131500,16484198866,979,977,982,972,19067
20241105,131400,16465528557,977,974,977,971,17284
20241105,131300,16448689652,974,971,974,970,8976
20241105,131200,16439969708,970,971,972,970,6260
20241105,131100,16433893106,970,972,972,969,13609
20241105,131000,16420680511,972,971,973,969,22237
20241105,130900,16399107604,970,973,973,966,76140
20241105,130800,16325301352,973,975,977,973,23675
20241105,130700,16302237263,977,980,980,975,23958
20241105,130600,16278825225,979,982,983,979,37696
20241105,130500,16241859881,982,984,985,982,21715
20241105,130400,16220504870,983,981,984,980,19518
20241105,130300,16201334184,980,981,981,980,3764
20241105,130200,16197642797,980,980,981,979,4905
20241105,130100,16192836375,979,980,980,977,19121
20241105,130000,16174145916,979,981,982,978,25090
20241105,125900,16149558720,981,981,982,979,11766
20241105,125800,16138022766,982,982,983,980,11627
20241105,125700,16126608994,983,981,985,980,16327
20241105,125600,16110553185,982,984,985,979,18187
20241105,125500,16092701691,985,982,985,982,17537
20241105,125400,16075461072,983,979,983,979,46332
20241105,125300,16029975300,980,979,980,976,24205
20241105,125200,16006317296,980,985,986,978,26014
20241105,125100,15980778742,986,982,988,982,11886
20241105,125000,15969060671,986,987,989,981,66897
20241105,124900,15903123590,988,986,989,982,51992
20241105,124800,15851850928,984,979,987,978,71627
20241105,124700,15781409584,978,976,980,974,13164
20241105,124600,15768558272,977,973,980,973,16009
20241105,124500,15752940678,973,971,974,970,9286
20241105,124400,15743920040,970,973,974,970,22065
20241105,124300,15722492325,974,978,978,974,8690
20241105,124200,15714014960,978,976,978,974,8678
20241105,124100,15705538747,976,978,978,972,13330
20241105,124000,15692538029,978,973,978,973,5705
20241105,123900,15686973179,973,977,977,973,22797
20241105,123800,15664756499,976,979,982,975,44352
20241105,123700,15621324079,981,986,987,975,89678
20241105,123600,15533262407,987,986,988,985,24572
20241105,123500,15509027293,988,990,994,974,68374
20241105,123400,15441786460,994,985,994,985,103527
20241105,123300,15339381896,986,978,987,978,55493
20241105,123200,15284821229,979,978,980,975,52100
20241105,123100,15233852956,977,977,978,974,20030
20241105,123000,15214284183,974,979,980,972,30483
20241105,122900,15184517180,980,979,980,974,85044
20241105,122800,15101277867,979,972,980,971,67722
20241105,122700,15035140042,971,969,973,967,43026
20241105,122600,14993425750,968,966,969,966,10011
20241105,122500,14983749069,966,966,966,965,5320
20241105,122400,14978612230,965,964,966,964,6567
20241105,122300,14972270384,965,965,965,963,14905
20241105,122200,14957904313,965,966,966,965,8516
20241105,122100,14949684755,967,968,968,963,20918
20241105,122000,14929510664,968,968,968,966,2066
20241105,121900,14927511668,968,970,970,968,3641
20241105,121800,14923983592,970,972,972,969,2263
20241105,121700,14921784267,972,967,974,967,27304
20241105,121600,14895279551,967,967,968,967,5547
20241105,121500,14889913559,967,964,968,964,3087
20241105,121400,14886934610,965,967,967,964,7944
20241105,121300,14879271544,967,970,970,966,3552
20241105,121200,14875831597,970,966,970,966,5293
20241105,121100,14870705532,967,963,967,963,9430
20241105,121000,14861612516,964,964,965,963,14429
20241105,120900,14847708394,965,964,965,964,7738
20241105,120800,14840246892,965,964,966,964,7379
20241105,120700,14833129696,964,965,966,964,15496
20241105,120600,14818184241,965,967,967,965,20498
20241105,120500,14798392708,967,969,969,966,24701
20241105,120400,14774516883,968,968,970,968,4823
20241105,120300,14769843475,969,971,971,966,18033
20241105,120200,14752384583,971,969,971,969,2367
20241105,120100,14750090837,969,969,972,969,13712
20241105,120000,14736790079,970,972,972,969,4589
20241105,115900,14732337285,969,971,972,969,5071
20241105,115800,14727411122,969,971,972,969,8936
20241105,115700,14718740587,971,970,971,969,10442
20241105,115600,14708610529,970,972,974,969,27819
20241105,115500,14681588838,974,972,977,970,19345
20241105,115400,14662773218,973,974,978,972,35068
20241105,115300,14628561286,975,971,975,971,9745
20241105,115200,14619067407,975,974,977,970,31228
20241105,115100,14588651503,977,969,977,966,35877
20241105,115000,14553781000,969,963,970,962,31535
20241105,114900,14523324484,963,963,963,962,14278
20241105,114800,14509581863,962,963,965,962,13200
20241105,114700,14496873962,963,963,964,963,12427
20241105,114600,14484906412,963,963,964,963,4056
20241105,114500,14480999339,963,967,969,963,13056
20241105,114400,14468381281,969,969,969,967,10456
20241105,114300,14458253750,970,966,970,966,20060
20241105,114200,14438835439,966,964,966,963,9846
20241105,114100,14429340443,965,964,966,963,7979
20241105,114000,14421648816,965,967,969,961,54864
20241105,113900,14368782257,967,972,972,965,5537
20241105,113800,14363418506,971,971,972,970,4569
20241105,113700,14358982891,970,969,971,969,8059
20241105,113600,14351166115,969,970,972,968,15678
20241105,113500,14335960302,970,969,971,968,5610
20241105,113400,14330519894,969,963,969,963,13151
20241105,113300,14317795520,967,967,970,963,60864
20241105,113200,14259005087,967,968,969,967,9755
20241105,113100,14249562569,968,971,971,965,15364
20241105,113000,14234689263,971,972,972,969,18945
20241105,112900,14216306029,972,968,972,968,18312
20241105,112800,14198538844,968,965,969,965,14261
20241105,112700,14184747329,969,973,973,965,35922
20241105,112600,14149980712,973,969,974,966,42844
20241105,112500,14108527505,970,973,974,969,67398
20241105,112400,14043096651,973,979,979,971,32562
20241105,112300,14011413594,979,981,984,979,34117
20241105,112200,13977952689,981,987,989,980,116522
20241105,112100,13863196468,985,981,988,980,32295
20241105,112000,13831368785,980,982,989,979,92379
20241105,111900,13740430820,980,978,982,975,33406
20241105,111800,13707695788,979,969,982,969,100436
20241105,111700,13609672286,971,972,972,969,30936
20241105,111600,13579661934,970,972,973,967,23436
20241105,111500,13556931113,972,971,973,971,36124
20241105,111400,13521823248,972,971,973,967,58909
20241105,111300,13464600046,970,964,973,963,39952
20241105,111200,13425950822,963,966,966,962,51935
20241105,111100,13375909342,965,971,971,965,51379
20241105,111000,13326082340,972,974,974,971,16305
20241105,110900,13310244696,974,973,974,969,16938
20241105,110800,13293788403,972,968,973,967,37911
20241105,110700,13257076286,969,969,971,967,39714
20241105,110600,13218614757,969,969,973,969,24287
20241105,110500,13195038885,970,972,973,968,18171
20241105,110400,13177411194,972,971,973,970,24474
20241105,110300,13153627328,971,975,975,962,157387
20241105,110200,13001146741,975,979,979,973,42013
20241105,110100,12960213892,976,973,981,973,47686
20241105,110000,12913675094,974,973,976,972,42753
20241105,105900,12872052952,973,976,979,972,87586
20241105,105800,12786710320,975,978,979,972,34540
20241105,105700,12753008848,978,980,985,978,81688
20241105,105600,12672901374,980,982,982,971,85574
20241105,105500,12589325511,980,977,984,975,53710
20241105,105400,12536677839,976,983,989,975,199138
20241105,105300,12341564167,983,987,992,982,126764
20241105,105200,12216692441,985,995,1001,985,141017
20241105,105100,12076355998,996,992,996,989,121279
20241105,105000,11956088754,993,1004,1011,990,366052
20241105,104900,11590883661,1007,986,1012,985,501818
20241105,104800,11089674151,991,975,995,972,251524
20241105,104700,10842568842,975,988,989,963,289447
20241105,104600,10558590442,989,989,989,989,0
20241105,104500,10558590442,989,989,989,989,0
20241105,104400,10558590442,989,963,989,962,443158
20241105,104300,10125395338,963,954,965,954,281810
20241105,104200,9855243780,954,949,954,949,109613
20241105,104100,9751027107,949,950,950,945,59312
20241105,104000,9694760928,950,943,950,943,246719
20241105,103900,9460670044,946,940,948,938,196378
20241105,103800,9275302508,940,938,940,936,28061
20241105,103700,9249020540,936,936,938,936,20622
20241105,103600,9229696913,936,939,939,933,24063
20241105,103500,9207215109,939,935,941,933,33895
20241105,103400,9175455331,934,940,942,934,81782
20241105,103300,9098728610,942,939,945,939,116155
20241105,103200,8989390506,938,937,940,933,44468
20241105,103100,8947715645,937,928,940,927,98607
20241105,103000,8855658218,927,925,928,925,18910
20241105,102900,8838144761,925,923,925,923,21948
20241105,102800,8817861609,924,926,926,920,12874
20241105,102700,8805968267,925,917,926,914,21808
20241105,102600,8785901013,916,916,917,915,10338
20241105,102500,8776431646,916,923,924,916,11680
20241105,102400,8765696940,924,922,925,921,14604
20241105,102300,8752205953,922,923,926,922,17989
20241105,102200,8735581963,925,922,925,921,8618
20241105,102100,8727629262,922,924,929,921,41137
20241105,102000,8689559917,924,915,928,915,90078
20241105,101900,8606602100,914,914,915,913,3883
20241105,101800,8603055810,913,907,913,905,9468
20241105,101700,8594433743,907,915,915,905,23540
20241105,101600,8573050586,915,909,915,908,9882
20241105,101500,8564063950,909,912,912,908,12871
20241105,101400,8552353107,910,903,910,903,25023
20241105,101300,8529657691,902,901,904,900,57422
20241105,101200,8477951952,903,905,906,902,39090
20241105,101100,8442609169,905,907,907,904,40947
20241105,101000,8405535313,907,912,915,907,39820
20241105,100900,8369251632,912,915,916,912,9926
20241105,100800,8360178165,915,920,920,914,8227
20241105,100700,8352638633,920,915,920,914,14044
20241105,100600,8339760375,914,916,920,914,24368
20241105,100500,8317417552,917,917,919,916,23096
20241105,100400,8296251122,916,911,917,911,33461
20241105,100300,8265676876,911,909,915,909,22757
20241105,100200,8244935213,910,917,919,910,49536
20241105,100100,8199686925,916,921,921,911,60120
20241105,100000,8144546953,921,924,926,921,28717
20241105,095900,8118053865,925,925,927,920,31247
20241105,095800,8089241947,924,922,927,920,32238
20241105,095700,8059507394,921,927,927,920,52058
20241105,095600,8011445046,928,927,930,927,13253
20241105,095500,7999148797,928,930,930,926,22651
20241105,095400,7978120179,930,935,943,930,70499
20241105,095300,7912039763,935,922,936,921,24522
20241105,095200,7889277246,922,931,931,920,31565
20241105,095100,7860098828,931,920,937,919,48564
20241105,095000,7815173600,919,926,928,918,71224
20241105,094900,7749542078,926,938,938,926,39358
20241105,094800,7712916352,932,933,940,932,31914
20241105,094700,7683082807,934,935,938,932,33624
20241105,094600,7651692423,939,940,940,934,39503
20241105,094500,7614699466,943,937,943,937,20599
20241105,094400,7595350306,937,938,942,937,24682
20241105,094300,7572207449,938,944,946,937,36587
20241105,094200,7537747789,944,933,944,927,35277
20241105,094100,7504667403,933,941,942,925,48766
20241105,094000,7459161172,942,942,944,935,57589
20241105,093900,7405059162,942,948,950,940,142518
20241105,093800,7270287513,949,934,950,933,119316
20241105,093700,7157708366,933,925,937,922,43271
20241105,093600,7117551792,925,916,928,915,47916
20241105,093500,7073395472,918,914,921,909,100731
20241105,093400,6981208436,914,924,924,901,159476
20241105,093300,6835426416,925,932,933,923,156983
20241105,093200,6690017766,931,936,944,931,128601
20241105,093100,6569447915,936,941,942,933,117505
20241105,093000,6459235680,941,943,944,941,46398
20241105,092900,6415491210,944,944,946,943,57231
20241105,092800,6361465396,944,949,952,943,88760
20241105,092700,6277533673,949,949,956,948,182206
20241105,092600,6103862935,948,950,950,948,67885
20241105,092500,6039451098,949,946,950,945,72386
20241105,092400,5970859429,945,947,953,945,81798
20241105,092300,5893261885,948,948,955,941,139823
20241105,092200,5760417032,949,941,950,935,198234
20241105,092100,5573613814,940,945,946,940,236153
20241105,092000,5351393016,945,953,954,943,182953
20241105,091900,5178077641,953,960,962,950,153472
20241105,091800,5031271028,962,952,962,950,152694
20241105,091700,4885697881,952,951,966,944,242318
20241105,091600,4653910342,951,967,975,943,436946
20241105,091500,4234354224,967,944,970,943,562285
20241105,091400,3698424166,945,931,949,926,499983
20241105,091300,3229541702,930,898,942,898,745502
20241105,091200,2541428149,899,898,899,891,79032
20241105,091100,2470650597,898,890,898,884,96463
20241105,091000,2384949453,890,897,898,880,257142
20241105,090900,2156334769,897,903,920,895,650047
20241105,090800,1570450090,901,900,903,899,219326
20241105,090700,1373053412,885,885,885,885,0
20241105,090600,1373053412,885,842,885,842,240452
20241105,090500,1164978492,848,848,848,840,110989
20241105,090400,1071318237,848,855,856,846,154360
20241105,090300,939981468,855,861,865,852,188041
20241105,090200,778694677,861,849,870,845,276515
20241105,090100,541820376,843,813,879,813,538962
20241105,090000,82763244,814,805,816,802,102510