KissMeData/200230/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,203200,171177767,587,587,587,587,1930
20241106,203100,171177767,587,587,587,587,0
20241106,203000,171177767,587,587,587,587,0
20241106,202900,171177767,587,587,587,587,0
20241106,202800,171177767,587,587,587,587,0
20241106,202700,171177767,587,587,587,587,0
20241106,202600,171177767,587,587,587,587,0
20241106,202500,171177767,587,587,587,587,0
20241106,202400,171177767,587,587,587,587,0
20241106,202300,171177767,587,587,587,587,0
20241106,202200,171177767,587,587,587,587,0
20241106,202100,171177767,587,587,587,587,0
20241106,202000,171177767,587,587,587,587,0
20241106,201900,171177767,587,587,587,587,0
20241106,201800,171177767,587,587,587,587,0
20241106,201700,171177767,587,587,587,587,0
20241106,201600,171177767,587,587,587,587,0
20241106,201500,171177767,587,587,587,587,0
20241106,201400,171177767,587,587,587,587,0
20241106,201300,171177767,587,587,587,587,0
20241106,201200,171177767,587,587,587,587,0
20241106,201100,171177767,587,587,587,587,0
20241106,201000,171177767,587,587,587,587,0
20241106,200900,171177767,587,587,587,587,0
20241106,200800,171177767,587,587,587,587,0
20241106,200700,171177767,587,587,587,587,0
20241106,200600,171177767,587,587,587,587,0
20241106,200500,171177767,587,587,587,587,0
20241106,200400,171177767,587,587,587,587,0
20241106,200300,171177767,587,587,587,587,0
20241106,200200,171177767,587,587,587,587,1930
20241106,200100,171177767,587,587,587,587,0
20241106,200000,171177767,587,587,587,587,0
20241106,195900,171177767,587,587,587,587,0
20241106,195800,171177767,587,587,587,587,0
20241106,195700,171177767,587,587,587,587,0
20241106,195600,171177767,587,587,587,587,0
20241106,195500,171177767,587,587,587,587,0
20241106,195400,171177767,587,587,587,587,0
20241106,195300,171177767,587,587,587,587,0
20241106,195200,171177767,587,587,587,587,0
20241106,195100,171177767,587,587,587,587,0
20241106,195000,171177767,587,587,587,587,0
20241106,194900,171177767,587,587,587,587,0
20241106,194800,171177767,587,587,587,587,0
20241106,194700,171177767,587,587,587,587,0
20241106,194600,171177767,587,587,587,587,0
20241106,194500,171177767,587,587,587,587,0
20241106,194400,171177767,587,587,587,587,0
20241106,194300,171177767,587,587,587,587,0
20241106,194200,171177767,587,587,587,587,0
20241106,194100,171177767,587,587,587,587,0
20241106,194000,171177767,587,587,587,587,0
20241106,193900,171177767,587,587,587,587,0
20241106,193800,171177767,587,587,587,587,0
20241106,193700,171177767,587,587,587,587,0
20241106,193600,171177767,587,587,587,587,0
20241106,193500,171177767,587,587,587,587,0
20241106,193400,171177767,587,587,587,587,0
20241106,193300,171177767,587,587,587,587,0
20241106,193200,171177767,587,587,587,587,1930
20241106,193100,171177767,587,587,587,587,0
20241106,193000,171177767,587,587,587,587,0
20241106,192900,171177767,587,587,587,587,0
20241106,192800,171177767,587,587,587,587,0
20241106,192700,171177767,587,587,587,587,0
20241106,192600,171177767,587,587,587,587,0
20241106,192500,171177767,587,587,587,587,0
20241106,192400,171177767,587,587,587,587,0
20241106,192300,171177767,587,587,587,587,0
20241106,192200,171177767,587,587,587,587,0
20241106,192100,171177767,587,587,587,587,0
20241106,192000,171177767,587,587,587,587,0
20241106,191900,171177767,587,587,587,587,0
20241106,191800,171177767,587,587,587,587,0
20241106,191700,171177767,587,587,587,587,0
20241106,191600,171177767,587,587,587,587,0
20241106,191500,171177767,587,587,587,587,0
20241106,191400,171177767,587,587,587,587,0
20241106,191300,171177767,587,587,587,587,0
20241106,191200,171177767,587,587,587,587,0
20241106,191100,171177767,587,587,587,587,0
20241106,191000,171177767,587,587,587,587,0
20241106,190900,171177767,587,587,587,587,0
20241106,190800,171177767,587,587,587,587,0
20241106,190700,171177767,587,587,587,587,0
20241106,190600,171177767,587,587,587,587,0
20241106,190500,171177767,587,587,587,587,0
20241106,190400,171177767,587,587,587,587,0
20241106,190300,171177767,587,587,587,587,0
20241106,190200,171177767,587,587,587,587,1930
20241106,190100,171177767,587,587,587,587,0
20241106,190000,171177767,587,587,587,587,0
20241106,185900,171177767,587,587,587,587,0
20241106,185800,171177767,587,587,587,587,0
20241106,185700,171177767,587,587,587,587,0
20241106,185600,171177767,587,587,587,587,0
20241106,185500,171177767,587,587,587,587,0
20241106,185400,171177767,587,587,587,587,0
20241106,185300,171177767,587,587,587,587,0
20241106,185200,171177767,587,587,587,587,0
20241106,185100,171177767,587,587,587,587,0
20241106,185000,171177767,587,587,587,587,0
20241106,184900,171177767,587,587,587,587,0
20241106,184800,171177767,587,587,587,587,0
20241106,184700,171177767,587,587,587,587,0
20241106,184600,171177767,587,587,587,587,0
20241106,184500,171177767,587,587,587,587,0
20241106,184400,171177767,587,587,587,587,0
20241106,184300,171177767,587,587,587,587,0
20241106,184200,171177767,587,587,587,587,0
20241106,184100,171177767,587,587,587,587,0
20241106,184000,171177767,587,587,587,587,0
20241106,183900,171177767,587,587,587,587,0
20241106,183800,171177767,587,587,587,587,0
20241106,183700,171177767,587,587,587,587,0
20241106,183600,171177767,587,587,587,587,0
20241106,183500,171177767,587,587,587,587,0
20241106,183400,171177767,587,587,587,587,0
20241106,183300,171177767,587,587,587,587,0
20241106,183200,171177767,587,587,587,587,1930
20241106,183100,171177767,587,587,587,587,0
20241106,183000,171177767,587,587,587,587,0
20241106,182900,171177767,587,587,587,587,0
20241106,182800,171177767,587,587,587,587,0
20241106,182700,171177767,587,587,587,587,0
20241106,182600,171177767,587,587,587,587,0
20241106,182500,171177767,587,587,587,587,0
20241106,182400,171177767,587,587,587,587,0
20241106,182300,171177767,587,587,587,587,0
20241106,182200,171177767,587,587,587,587,0
20241106,182100,171177767,587,587,587,587,0
20241106,182000,171177767,587,587,587,587,0
20241106,181900,171177767,587,587,587,587,0
20241106,181800,171177767,587,587,587,587,0
20241106,181700,171177767,587,587,587,587,0
20241106,181600,171177767,587,587,587,587,0
20241106,181500,171177767,587,587,587,587,0
20241106,181400,171177767,587,587,587,587,0
20241106,181300,171177767,587,587,587,587,0
20241106,181200,171177767,587,587,587,587,0
20241106,181100,171177767,587,587,587,587,0
20241106,181000,171177767,587,587,587,587,0
20241106,180900,171177767,587,587,587,587,0
20241106,180800,171177767,587,587,587,587,0
20241106,180700,171177767,587,587,587,587,0
20241106,180600,171177767,587,587,587,587,0
20241106,180500,171177767,587,587,587,587,0
20241106,180400,171177767,587,587,587,587,0
20241106,180300,171177767,587,587,587,587,0
20241106,180200,171177767,587,587,587,587,1930
20241106,180100,171177767,587,587,587,587,0
20241106,180000,171177767,587,587,587,587,0
20241106,175900,171177767,587,587,587,587,0
20241106,175800,171177767,587,587,587,587,0
20241106,175700,171177767,587,587,587,587,0
20241106,175600,171177767,587,587,587,587,0
20241106,175500,171177767,587,587,587,587,0
20241106,175400,171177767,587,587,587,587,0
20241106,175300,171177767,587,587,587,587,0
20241106,175200,171177767,587,587,587,587,0
20241106,175100,171177767,587,587,587,587,0
20241106,175000,171177767,587,587,587,587,0
20241106,174900,171177767,587,587,587,587,0
20241106,174800,171177767,587,587,587,587,0
20241106,174700,171177767,587,587,587,587,0
20241106,174600,171177767,587,587,587,587,0
20241106,174500,171177767,587,587,587,587,0
20241106,174400,171177767,587,587,587,587,0
20241106,174300,171177767,587,587,587,587,0
20241106,174200,171177767,587,587,587,587,0
20241106,174100,171177767,587,587,587,587,0
20241106,174000,171177767,587,587,587,587,0
20241106,173900,171177767,587,587,587,587,0
20241106,173800,171177767,587,587,587,587,0
20241106,173700,171177767,587,587,587,587,0
20241106,173600,171177767,587,587,587,587,0
20241106,173500,171177767,587,587,587,587,0
20241106,173400,171177767,587,587,587,587,0
20241106,173300,171177767,587,587,587,587,0
20241106,173200,171177767,587,587,587,587,1930
20241106,173100,171177767,587,587,587,587,0
20241106,173000,171177767,587,587,587,587,0
20241106,172900,171177767,587,587,587,587,0
20241106,172800,171177767,587,587,587,587,0
20241106,172700,171177767,587,587,587,587,0
20241106,172600,171177767,587,587,587,587,0
20241106,172500,171177767,587,587,587,587,0
20241106,172400,171177767,587,587,587,587,0
20241106,172300,171177767,587,587,587,587,0
20241106,172200,171177767,587,587,587,587,0
20241106,172100,171177767,587,587,587,587,0
20241106,172000,171177767,587,587,587,587,0
20241106,171900,171177767,587,587,587,587,0
20241106,171800,171177767,587,587,587,587,0
20241106,171700,171177767,587,587,587,587,0
20241106,171600,171177767,587,587,587,587,0
20241106,171500,171177767,587,587,587,587,0
20241106,171400,171177767,587,587,587,587,0
20241106,171300,171177767,587,587,587,587,0
20241106,171200,171177767,587,587,587,587,0
20241106,171100,171177767,587,587,587,587,0
20241106,171000,171177767,587,587,587,587,0
20241106,170900,171177767,587,587,587,587,0
20241106,170800,171177767,587,587,587,587,0
20241106,170700,171177767,587,587,587,587,0
20241106,170600,171177767,587,587,587,587,0
20241106,170500,171177767,587,587,587,587,0
20241106,170400,171177767,587,587,587,587,0
20241106,170300,171177767,587,587,587,587,0
20241106,170200,171177767,587,587,587,587,1930
20241106,170100,171177767,587,587,587,587,0
20241106,170000,171177767,587,587,587,587,0
20241106,165900,171177767,587,587,587,587,0
20241106,165800,171177767,587,587,587,587,0
20241106,165700,171177767,587,587,587,587,0
20241106,165600,171177767,587,587,587,587,0
20241106,165500,171177767,587,587,587,587,0
20241106,165400,171177767,587,587,587,587,0
20241106,165300,171177767,587,587,587,587,0
20241106,165200,171177767,587,587,587,587,0
20241106,165100,171177767,587,587,587,587,0
20241106,165000,171177767,587,587,587,587,0
20241106,164900,171177767,587,587,587,587,0
20241106,164800,171177767,587,587,587,587,0
20241106,164700,171177767,587,587,587,587,0
20241106,164600,171177767,587,587,587,587,0
20241106,164500,171177767,587,587,587,587,0
20241106,164400,171177767,587,587,587,587,0
20241106,164300,171177767,587,587,587,587,0
20241106,164200,171177767,587,587,587,587,0
20241106,164100,171177767,587,587,587,587,0
20241106,164000,171177767,587,587,587,587,0
20241106,163900,171177767,587,587,587,587,0
20241106,163800,171177767,587,587,587,587,0
20241106,163700,171177767,587,587,587,587,0
20241106,163600,171177767,587,587,587,587,0
20241106,163500,171177767,587,587,587,587,0
20241106,163400,171177767,587,587,587,587,0
20241106,163300,171177767,587,587,587,587,0
20241106,163200,171177767,587,587,587,587,1930
20241106,163100,171177767,587,587,587,587,0
20241106,163000,171177767,587,587,587,587,0
20241106,162900,171177767,587,587,587,587,0
20241106,162800,171177767,587,587,587,587,0
20241106,162700,171177767,587,587,587,587,0
20241106,162600,171177767,587,587,587,587,0
20241106,162500,171177767,587,587,587,587,0
20241106,162400,171177767,587,587,587,587,0
20241106,162300,171177767,587,587,587,587,0
20241106,162200,171177767,587,587,587,587,0
20241106,162100,171177767,587,587,587,587,0
20241106,162000,171177767,587,587,587,587,0
20241106,161900,171177767,587,587,587,587,0
20241106,161800,171177767,587,587,587,587,0
20241106,161700,171177767,587,587,587,587,0
20241106,161600,171177767,587,587,587,587,0
20241106,161500,171177767,587,587,587,587,0
20241106,161400,171177767,587,587,587,587,0
20241106,161300,171177767,587,587,587,587,0
20241106,161200,171177767,587,587,587,587,0
20241106,161100,171177767,587,587,587,587,0
20241106,161000,171177767,587,587,587,587,0
20241106,160900,171177767,587,587,587,587,0
20241106,160800,171177767,587,587,587,587,0
20241106,160700,171177767,587,587,587,587,0
20241106,160600,171177767,587,587,587,587,0
20241106,160500,171177767,587,587,587,587,0
20241106,160400,171177767,587,587,587,587,0
20241106,160300,171177767,587,587,587,587,0
20241106,160200,171177767,587,587,587,587,1930
20241106,160100,171177767,587,587,587,587,0
20241106,160000,171177767,587,587,587,587,0
20241106,155900,171177767,587,587,587,587,0
20241106,155800,171177767,587,587,587,587,0
20241106,155700,171177767,587,587,587,587,0
20241106,155600,171177767,587,587,587,587,0
20241106,155500,171177767,587,587,587,587,0
20241106,155400,171177767,587,587,587,587,0
20241106,155300,171177767,587,587,587,587,0
20241106,155200,171177767,587,587,587,587,0
20241106,155100,171177767,587,587,587,587,0
20241106,155000,171177767,587,587,587,587,0
20241106,154900,171177767,587,587,587,587,0
20241106,154800,171177767,587,587,587,587,0
20241106,154700,171177767,587,587,587,587,0
20241106,154600,171177767,587,587,587,587,0
20241106,154500,171177767,587,587,587,587,0
20241106,154400,171177767,587,587,587,587,0
20241106,154300,171177767,587,587,587,587,0
20241106,154200,171177767,587,587,587,587,0
20241106,154100,171177767,587,587,587,587,0
20241106,154000,171177767,587,587,587,587,0
20241106,153900,171177767,587,587,587,587,0
20241106,153800,171177767,587,587,587,587,0
20241106,153700,171177767,587,587,587,587,0
20241106,153600,171177767,587,587,587,587,0
20241106,153500,171177767,587,587,587,587,0
20241106,153400,171177767,587,587,587,587,0
20241106,153300,171177767,587,587,587,587,0
20241106,153200,171177767,587,587,587,587,1930
20241106,153100,171177767,587,587,587,587,0
20241106,153000,171177767,587,587,587,587,1930
20241106,152900,170044857,590,590,590,590,0
20241106,152800,170044857,590,590,590,590,0
20241106,152700,170044857,590,590,590,590,0
20241106,152600,170044857,590,590,590,590,0
20241106,152500,170044857,590,590,590,590,0
20241106,152400,170044857,590,590,590,590,0
20241106,152300,170044857,590,590,590,590,0
20241106,152200,170044857,590,590,590,590,0
20241106,152100,170044857,590,590,590,590,0
20241106,152000,170044857,590,590,590,590,0
20241106,151900,170044857,590,590,590,590,0
20241106,151800,170044857,590,590,590,590,169
20241106,151700,169945147,591,591,591,591,0
20241106,151600,169945147,591,591,591,591,0
20241106,151500,169945147,591,591,591,591,0
20241106,151400,169945147,591,590,591,590,103
20241106,151300,169884376,590,590,590,590,5
20241106,151200,169881426,590,590,590,590,0
20241106,151100,169881426,590,590,590,590,2
20241106,151000,169880246,590,590,590,590,0
20241106,150900,169880246,590,590,590,590,1
20241106,150800,169879656,589,589,589,589,0
20241106,150700,169879656,589,589,589,589,0
20241106,150600,169879656,589,589,589,589,11
20241106,150500,169873177,589,589,589,589,10
20241106,150400,169867287,588,588,588,588,0
20241106,150300,169867287,588,589,589,588,4
20241106,150200,169864934,588,588,588,588,405
20241106,150100,169626794,588,588,588,588,283
20241106,150000,169460390,588,588,588,588,163
20241106,145900,169364546,589,592,592,589,6
20241106,145800,169361009,589,589,589,589,40
20241106,145700,169337449,590,593,593,590,1054
20241106,145600,168712589,593,593,593,582,6374
20241106,145500,164980757,590,590,590,590,0
20241106,145400,164980757,590,590,590,590,0
20241106,145300,164980757,590,590,590,590,0
20241106,145200,164980757,590,590,590,590,10
20241106,145100,164974857,590,590,590,590,0
20241106,145000,164974857,590,591,591,590,2355
20241106,144900,163585394,591,591,591,591,105
20241106,144800,163523339,590,590,591,590,36
20241106,144700,163502078,591,591,591,591,20
20241106,144600,163490258,590,590,590,590,5
20241106,144500,163487308,591,591,591,591,0
20241106,144400,163487308,591,591,591,591,0
20241106,144300,163487308,591,591,591,591,0
20241106,144200,163487308,591,591,591,591,10
20241106,144100,163481398,594,594,594,594,1
20241106,144000,163480804,594,594,594,594,0
20241106,143900,163480804,594,594,594,594,0
20241106,143800,163480804,594,594,594,594,1
20241106,143700,163480210,592,592,592,592,0
20241106,143600,163480210,592,592,592,592,0
20241106,143500,163480210,592,593,593,592,999
20241106,143400,162887807,593,593,593,593,15
20241106,143300,162878912,594,593,594,593,37
20241106,143200,162856938,593,592,593,592,9
20241106,143100,162851606,592,592,592,592,5
20241106,143000,162848646,594,594,594,594,4
20241106,142900,162846270,594,594,594,594,0
20241106,142800,162846270,594,594,594,594,0
20241106,142700,162846270,594,594,594,594,0
20241106,142600,162846270,594,594,594,594,3
20241106,142500,162844488,594,594,594,594,18
20241106,142400,162833796,594,594,594,594,0
20241106,142300,162833796,594,594,594,594,0
20241106,142200,162833796,594,594,594,594,0
20241106,142100,162833796,594,592,594,592,12
20241106,142000,162826689,592,592,592,592,0
20241106,141900,162826689,592,593,593,592,2
20241106,141800,162825504,594,594,594,594,1
20241106,141700,162824910,595,595,595,595,0
20241106,141600,162824910,595,595,595,595,0
20241106,141500,162824910,595,595,595,595,0
20241106,141400,162824910,595,592,595,591,425
20241106,141300,162573358,591,591,591,591,13
20241106,141200,162565675,592,593,593,592,2
20241106,141100,162564490,595,595,595,595,0
20241106,141000,162564490,595,593,595,593,48
20241106,140900,162536016,588,591,591,588,1698
20241106,140800,161537002,594,594,594,594,0
20241106,140700,161537002,594,594,594,594,0
20241106,140600,161537002,594,594,594,594,1
20241106,140500,161536408,591,592,592,591,9
20241106,140400,161531086,594,594,594,594,0
20241106,140300,161531086,594,594,594,594,3
20241106,140200,161529304,594,593,594,593,5
20241106,140100,161526335,594,594,594,594,5
20241106,140000,161523365,595,593,595,593,3
20241106,135900,161521584,593,593,593,593,2
20241106,135800,161520398,593,595,595,593,11
20241106,135700,161513855,595,595,595,595,0
20241106,135600,161513855,595,595,595,595,30
20241106,135500,161496005,595,595,595,595,0
20241106,135400,161496005,595,594,595,592,166
20241106,135300,161397439,594,594,594,594,150
20241106,135200,161308339,594,595,595,586,1552
20241106,135100,160395786,595,593,595,591,31
20241106,135000,160377431,595,595,595,594,3
20241106,134900,160375647,595,591,595,591,1220
20241106,134800,159654448,591,591,591,585,13002
20241106,134700,152046309,591,590,591,590,94
20241106,134600,151990826,590,588,590,588,1483
20241106,134500,151117346,589,589,589,589,24
20241106,134400,151103210,589,589,589,589,152
20241106,134300,151013682,589,589,589,589,132
20241106,134200,150935934,587,588,588,587,300
20241106,134100,150759830,589,589,589,589,0
20241106,134000,150759830,589,589,589,589,7
20241106,133900,150755707,589,589,589,589,10
20241106,133800,150749817,588,589,589,588,11
20241106,133700,150743348,588,588,589,588,538
20241106,133600,150426547,588,588,588,588,20
20241106,133500,150414787,588,587,588,587,603
20241106,133400,150060814,587,587,587,587,7
20241106,133300,150056705,587,587,587,587,16
20241106,133200,150047313,586,586,586,586,301
20241106,133100,149870927,586,586,586,586,350
20241106,133000,149665827,586,586,586,586,0
20241106,132900,149665827,586,585,586,584,810
20241106,132800,149192275,585,585,585,585,119
20241106,132700,149122660,584,586,586,584,11
20241106,132600,149116216,587,587,587,587,0
20241106,132500,149116216,587,586,587,586,3
20241106,132400,149114457,582,582,582,582,0
20241106,132300,149114457,582,585,585,580,9435
20241106,132200,143627760,588,588,588,588,1
20241106,132100,143627172,584,587,587,583,8205
20241106,132000,138834989,587,587,587,587,0
20241106,131900,138834989,587,587,587,587,0
20241106,131800,138834989,587,587,587,587,228
20241106,131700,138701153,590,590,590,590,10
20241106,131600,138695253,585,588,590,585,1006
20241106,131500,138106128,585,585,585,585,0
20241106,131400,138106128,585,585,585,585,0
20241106,131300,138106128,585,585,585,584,1671
20241106,131200,137130031,585,586,586,585,1650
20241106,131100,136163849,586,586,586,586,300
20241106,131000,135988049,586,586,586,586,0
20241106,130900,135988049,586,586,586,586,0
20241106,130800,135988049,586,586,586,586,41
20241106,130700,135964023,587,586,587,586,5885
20241106,130600,132515292,585,586,586,585,1141
20241106,130500,131847707,585,585,585,585,0
20241106,130400,131847707,585,585,585,585,0
20241106,130300,131847707,585,585,585,585,0
20241106,130200,131847707,585,585,585,585,0
20241106,130100,131847707,585,589,589,585,145
20241106,130000,131762482,589,589,589,589,0
20241106,125900,131762482,589,589,589,589,74
20241106,125800,131718896,589,586,589,586,258
20241106,125700,131567201,589,586,589,585,157
20241106,125600,131475203,589,589,589,589,0
20241106,125500,131475203,589,589,589,589,0
20241106,125400,131475203,589,584,589,584,12
20241106,125300,131468140,584,584,584,584,2
20241106,125200,131466972,584,588,588,584,73503
20241106,125100,88448100,588,588,588,588,200
20241106,125000,88330500,588,588,588,588,104
20241106,124900,88269348,588,588,588,588,19
20241106,124800,88258176,588,588,588,588,2
20241106,124700,88257000,590,590,590,590,0
20241106,124600,88257000,590,587,590,587,871
20241106,124500,87743995,588,589,589,587,3337
20241106,124400,85784560,589,589,589,589,10
20241106,124300,85778670,589,589,589,589,36
20241106,124200,85757466,590,590,590,590,2
20241106,124100,85756286,589,588,589,588,40
20241106,124000,85732746,592,592,592,592,61
20241106,123900,85696634,588,588,588,588,550
20241106,123800,85373234,588,588,588,588,700
20241106,123700,84961634,588,588,588,588,0
20241106,123600,84961634,588,591,591,588,9510
20241106,123500,79363243,591,590,593,590,738
20241106,123400,78926760,591,592,592,591,885
20241106,123300,78403431,594,594,594,594,2
20241106,123200,78402243,592,593,593,592,58
20241106,123100,78367858,592,592,592,592,0
20241106,123000,78367858,592,592,592,592,34
20241106,122900,78347730,592,592,592,592,1
20241106,122800,78347138,594,594,594,594,0
20241106,122700,78347138,594,594,594,594,30
20241106,122600,78329318,594,594,594,594,0
20241106,122500,78329318,594,593,594,593,2
20241106,122400,78328131,594,594,594,594,0
20241106,122300,78328131,594,594,594,594,0
20241106,122200,78328131,594,594,594,594,124
20241106,122100,78254475,595,595,595,595,2
20241106,122000,78253285,590,590,590,590,0
20241106,121900,78253285,590,594,594,590,2883
20241106,121800,76548846,595,595,595,595,293
20241106,121700,76374511,594,594,594,594,3
20241106,121600,76372729,594,594,594,594,10035
20241106,121500,70411939,594,596,596,594,853
20241106,121400,69905253,596,596,596,596,0
20241106,121300,69905253,596,596,596,596,1
20241106,121200,69904657,594,596,596,594,312
20241106,121100,69719325,595,594,595,594,1154
20241106,121000,69033695,595,595,595,595,700
20241106,120900,68617195,594,595,595,594,182
20241106,120800,68509080,594,594,594,594,1
20241106,120700,68508486,595,595,595,595,0
20241106,120600,68508486,595,595,595,595,8
20241106,120500,68503726,595,595,595,595,0
20241106,120400,68503726,595,595,595,595,12
20241106,120300,68496586,595,595,595,595,2
20241106,120200,68495396,595,595,595,595,197
20241106,120100,68378181,596,596,596,596,1
20241106,120000,68377585,596,596,596,596,2
20241106,115900,68376393,596,596,596,596,0
20241106,115800,68376393,596,596,596,596,2
20241106,115700,68375201,595,595,595,595,0
20241106,115600,68375201,595,595,595,595,5
20241106,115500,68372226,595,595,595,595,60
20241106,115400,68336526,596,596,596,596,58
20241106,115300,68301958,596,596,596,596,50
20241106,115200,68272158,596,596,596,596,0
20241106,115100,68272158,596,596,596,596,6773
20241106,115000,64235450,595,595,595,595,585
20241106,114900,63887375,594,594,594,594,200
20241106,114800,63768575,595,595,595,595,2
20241106,114700,63767385,595,595,595,595,20
20241106,114600,63755485,594,594,594,594,0
20241106,114500,63755485,594,596,596,594,869
20241106,114400,63239297,595,595,595,595,1286
20241106,114300,62474127,595,595,595,595,0
20241106,114200,62474127,595,595,595,595,2
20241106,114100,62472937,594,594,594,594,25
20241106,114000,62458087,595,595,595,595,0
20241106,113900,62458087,595,595,595,595,2
20241106,113800,62456897,596,596,596,596,0
20241106,113700,62456897,596,596,596,596,1000
20241106,113600,61860897,596,595,596,595,3
20241106,113500,61859110,596,596,596,596,1
20241106,113400,61858514,595,594,595,594,4
20241106,113300,61856135,596,596,596,596,2
20241106,113200,61854943,596,596,596,596,0
20241106,113100,61854943,596,596,596,596,6
20241106,113000,61851367,596,595,596,595,21
20241106,112900,61838860,595,595,595,595,0
20241106,112800,61838860,595,595,595,595,5788
20241106,112700,58395000,596,596,596,596,19
20241106,112600,58383676,596,597,597,596,501
20241106,112500,58085079,595,595,595,595,0
20241106,112400,58085079,595,595,595,595,112
20241106,112300,58018439,597,597,597,597,0
20241106,112200,58018439,597,597,597,597,2
20241106,112100,58017245,597,597,597,597,30
20241106,112000,57999335,597,597,597,597,0
20241106,111900,57999335,597,597,597,597,0
20241106,111800,57999335,597,597,597,597,2
20241106,111700,57998141,597,597,597,597,1
20241106,111600,57997544,596,597,597,596,3740
20241106,111500,55764765,596,596,596,596,111
20241106,111400,55698609,596,597,597,596,3
20241106,111300,55696820,596,596,596,596,0
20241106,111200,55696820,596,596,596,596,0
20241106,111100,55696820,596,596,596,596,0
20241106,111000,55696820,596,596,596,596,0
20241106,110900,55696820,596,596,596,596,0
20241106,110800,55696820,596,596,596,596,1215
20241106,110700,54972680,595,595,595,595,0
20241106,110600,54972680,595,595,595,595,27
20241106,110500,54956615,595,595,595,595,8
20241106,110400,54951855,596,596,596,596,175
20241106,110300,54847555,596,596,596,596,0
20241106,110200,54847555,596,596,596,596,0
20241106,110100,54847555,596,596,596,596,0
20241106,110000,54847555,596,596,596,596,0
20241106,105900,54847555,596,596,596,596,0
20241106,105800,54847555,596,596,596,596,2
20241106,105700,54846363,596,595,596,595,31
20241106,105600,54827917,595,595,595,595,1411
20241106,105500,53988372,596,596,596,596,67
20241106,105400,53948440,595,595,595,595,350
20241106,105300,53740190,596,596,596,596,0
20241106,105200,53740190,596,596,596,596,0
20241106,105100,53740190,596,596,596,596,38
20241106,105000,53717542,596,596,596,596,0
20241106,104900,53717542,596,596,596,596,11
20241106,104800,53710986,596,596,596,596,2
20241106,104700,53709794,596,596,596,596,0
20241106,104600,53709794,596,596,596,596,38
20241106,104500,53687146,596,596,596,596,51
20241106,104400,53656750,596,596,596,596,0
20241106,104300,53656750,596,596,596,596,67
20241106,104200,53616818,596,596,596,595,17
20241106,104100,53606688,595,595,595,595,0
20241106,104000,53606688,595,595,595,595,0
20241106,103900,53606688,595,596,596,595,2300
20241106,103800,52237748,595,595,595,595,322
20241106,103700,52046158,592,592,592,592,0
20241106,103600,52046158,592,592,592,592,0
20241106,103500,52046158,592,592,592,592,0
20241106,103400,52046158,592,592,592,592,0
20241106,103300,52046158,592,597,597,592,2267
20241106,103200,50704059,591,595,595,591,5479
20241106,103100,47464721,596,596,596,596,380
20241106,103000,47238241,596,596,596,596,0
20241106,102900,47238241,596,596,596,596,1
20241106,102800,47237645,595,595,595,595,11
20241106,102700,47231100,596,596,596,596,2
20241106,102600,47229908,596,596,596,596,1
20241106,102500,47229312,592,592,592,592,0
20241106,102400,47229312,592,592,592,592,1808
20241106,102300,46158976,592,592,592,592,0
20241106,102200,46158976,592,597,597,592,1001
20241106,102100,45566379,593,595,597,593,4887
20241106,102000,42662414,595,595,596,595,1929
20241106,101900,41513763,595,595,596,595,107
20241106,101800,41449998,595,593,595,593,1694
20241106,101700,40442071,588,600,600,583,24049
20241106,101600,26227306,601,601,601,601,4
20241106,101500,26224902,601,601,601,601,0
20241106,101400,26224902,601,597,601,597,216
20241106,101300,26095746,597,597,597,597,0
20241106,101200,26095746,597,598,598,597,2167
20241106,101100,24801487,598,597,598,597,61
20241106,101000,24765069,597,597,597,596,297
20241106,100900,24587761,597,599,599,597,5084
20241106,100800,21546765,599,600,600,599,550
20241106,100700,21217164,604,604,604,604,0
20241106,100600,21217164,604,604,604,604,1
20241106,100500,21216560,600,605,605,599,3351
20241106,100400,19207238,605,605,605,605,14
20241106,100300,19198768,605,605,605,605,108
20241106,100200,19133428,604,604,604,604,14
20241106,100100,19124972,604,604,604,604,1682
20241106,100000,18109044,604,602,604,602,8
20241106,095900,18104225,602,601,602,600,27
20241106,095800,18088022,604,604,604,604,0
20241106,095700,18088022,604,604,604,604,0
20241106,095600,18088022,604,604,604,604,3
20241106,095500,18086210,604,604,604,604,0
20241106,095400,18086210,604,604,604,604,0
20241106,095300,18086210,604,604,604,604,0
20241106,095200,18086210,604,602,604,601,29
20241106,095100,18068751,605,605,605,605,0
20241106,095000,18068751,605,605,605,605,0
20241106,094900,18068751,605,605,605,605,5
20241106,094800,18065726,604,604,604,604,1
20241106,094700,18065122,604,600,604,600,2
20241106,094600,18063918,599,602,602,599,2506
20241106,094500,16558842,602,602,602,602,0
20241106,094400,16558842,602,602,602,602,0
20241106,094300,16558842,602,606,606,602,2
20241106,094200,16557634,606,606,606,606,5
20241106,094100,16554604,606,606,606,606,33
20241106,094000,16534606,606,606,606,606,0
20241106,093900,16534606,606,606,606,606,117
20241106,093800,16463704,606,605,606,600,2656
20241106,093700,14865032,605,605,605,605,0
20241106,093600,14865032,605,605,605,605,0
20241106,093500,14865032,605,605,605,605,500
20241106,093400,14562532,605,605,605,605,0
20241106,093300,14562532,605,605,605,605,0
20241106,093200,14562532,605,605,605,605,0
20241106,093100,14562532,605,605,605,605,1
20241106,093000,14561927,601,602,602,601,28
20241106,092900,14545088,605,603,605,603,1319
20241106,092800,13749729,602,603,603,602,1785
20241106,092700,12673477,604,609,609,604,9249
20241106,092600,7052178,609,609,609,609,0
20241106,092500,7052178,609,609,609,609,51
20241106,092400,7021119,608,608,608,608,244
20241106,092300,6872767,608,608,608,608,160
20241106,092200,6775487,606,606,606,606,32
20241106,092100,6756095,609,609,609,609,0
20241106,092000,6756095,609,609,609,609,0
20241106,091900,6756095,609,609,609,609,100
20241106,091800,6695195,610,610,610,610,0
20241106,091700,6695195,610,610,610,610,0
20241106,091600,6695195,610,610,610,610,0
20241106,091500,6695195,610,610,610,610,0
20241106,091400,6695195,610,610,610,610,0
20241106,091300,6695195,610,610,610,610,0
20241106,091200,6695195,610,610,610,610,1
20241106,091100,6694585,610,605,610,605,2014
20241106,091000,5474361,600,600,600,600,50
20241106,090900,5444361,604,602,604,602,690
20241106,090800,5027603,604,604,604,604,3
20241106,090700,5025791,604,600,604,600,1134
20241106,090600,4345255,604,604,604,604,1
20241106,090500,4344651,600,601,601,600,72
20241106,090400,4301450,605,605,605,605,200
20241106,090300,4180450,605,602,605,602,2
20241106,090200,4179243,601,603,603,599,3451
20241106,090100,2106752,604,604,604,604,1900
20241106,090000,959152,604,604,604,604,1588