KissMeData/002360/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183600,1520736630,556,556,556,556,103486
20241119,183500,1520736630,556,556,556,556,0
20241119,183400,1520736630,556,556,556,556,0
20241119,183300,1520736630,556,556,556,556,0
20241119,183200,1520736630,556,556,556,556,0
20241119,183100,1520736630,556,556,556,556,0
20241119,183000,1520736630,556,556,556,556,0
20241119,182900,1520736630,556,556,556,556,0
20241119,182800,1520736630,556,556,556,556,0
20241119,182700,1520736630,556,556,556,556,0
20241119,182600,1520736630,556,556,556,556,0
20241119,182500,1520736630,556,556,556,556,0
20241119,182400,1520736630,556,556,556,556,0
20241119,182300,1520736630,556,556,556,556,0
20241119,182200,1520736630,556,556,556,556,0
20241119,182100,1520736630,556,556,556,556,0
20241119,182000,1520736630,556,556,556,556,0
20241119,181900,1520736630,556,556,556,556,0
20241119,181800,1520736630,556,556,556,556,0
20241119,181700,1520736630,556,556,556,556,0
20241119,181600,1520736630,556,556,556,556,0
20241119,181500,1520736630,556,556,556,556,0
20241119,181400,1520736630,556,556,556,556,0
20241119,181300,1520736630,556,556,556,556,0
20241119,181200,1520736630,556,556,556,556,0
20241119,181100,1520736630,556,556,556,556,0
20241119,181000,1520736630,556,556,556,556,0
20241119,180900,1520736630,556,556,556,556,0
20241119,180800,1520736630,556,556,556,556,0
20241119,180700,1520736630,556,556,556,556,0
20241119,180600,1520736630,556,556,556,556,103486
20241119,180500,1520736630,556,556,556,556,0
20241119,180400,1520736630,556,556,556,556,0
20241119,180300,1520736630,556,556,556,556,0
20241119,180200,1520736630,556,556,556,556,0
20241119,180100,1520736630,556,556,556,556,0
20241119,180000,1520736630,556,556,556,556,0
20241119,175900,1520736630,556,556,556,556,0
20241119,175800,1520736630,556,556,556,556,0
20241119,175700,1520736630,556,556,556,556,0
20241119,175600,1520736630,556,556,556,556,0
20241119,175500,1520736630,556,556,556,556,0
20241119,175400,1520736630,556,556,556,556,0
20241119,175300,1520736630,556,556,556,556,0
20241119,175200,1520736630,556,556,556,556,0
20241119,175100,1520736630,556,556,556,556,0
20241119,175000,1520736630,556,556,556,556,0
20241119,174900,1520736630,556,556,556,556,0
20241119,174800,1520736630,556,556,556,556,0
20241119,174700,1520736630,556,556,556,556,0
20241119,174600,1520736630,556,556,556,556,0
20241119,174500,1520736630,556,556,556,556,0
20241119,174400,1520736630,556,556,556,556,0
20241119,174300,1520736630,556,556,556,556,0
20241119,174200,1520736630,556,556,556,556,0
20241119,174100,1520736630,556,556,556,556,0
20241119,174000,1520736630,556,556,556,556,0
20241119,173900,1520736630,556,556,556,556,0
20241119,173800,1520736630,556,556,556,556,0
20241119,173700,1520736630,556,556,556,556,0
20241119,173600,1520736630,556,556,556,556,103486
20241119,173500,1520736630,556,556,556,556,0
20241119,173400,1520736630,556,556,556,556,0
20241119,173300,1520736630,556,556,556,556,0
20241119,173200,1520736630,556,556,556,556,0
20241119,173100,1520736630,556,556,556,556,0
20241119,173000,1520736630,556,556,556,556,0
20241119,172900,1520736630,556,556,556,556,0
20241119,172800,1520736630,556,556,556,556,0
20241119,172700,1520736630,556,556,556,556,0
20241119,172600,1520736630,556,556,556,556,0
20241119,172500,1520736630,556,556,556,556,0
20241119,172400,1520736630,556,556,556,556,0
20241119,172300,1520736630,556,556,556,556,0
20241119,172200,1520736630,556,556,556,556,0
20241119,172100,1520736630,556,556,556,556,0
20241119,172000,1520736630,556,556,556,556,0
20241119,171900,1520736630,556,556,556,556,0
20241119,171800,1520736630,556,556,556,556,0
20241119,171700,1520736630,556,556,556,556,0
20241119,171600,1520736630,556,556,556,556,0
20241119,171500,1520736630,556,556,556,556,0
20241119,171400,1520736630,556,556,556,556,0
20241119,171300,1520736630,556,556,556,556,0
20241119,171200,1520736630,556,556,556,556,0
20241119,171100,1520736630,556,556,556,556,0
20241119,171000,1520736630,556,556,556,556,0
20241119,170900,1520736630,556,556,556,556,0
20241119,170800,1520736630,556,556,556,556,0
20241119,170700,1520736630,556,556,556,556,0
20241119,170600,1520736630,556,556,556,556,103486
20241119,170500,1520736630,556,556,556,556,0
20241119,170400,1520736630,556,556,556,556,0
20241119,170300,1520736630,556,556,556,556,0
20241119,170200,1520736630,556,556,556,556,0
20241119,170100,1520736630,556,556,556,556,0
20241119,170000,1520736630,556,556,556,556,0
20241119,165900,1520736630,556,556,556,556,0
20241119,165800,1520736630,556,556,556,556,0
20241119,165700,1520736630,556,556,556,556,0
20241119,165600,1520736630,556,556,556,556,0
20241119,165500,1520736630,556,556,556,556,0
20241119,165400,1520736630,556,556,556,556,0
20241119,165300,1520736630,556,556,556,556,0
20241119,165200,1520736630,556,556,556,556,0
20241119,165100,1520736630,556,556,556,556,0
20241119,165000,1520736630,556,556,556,556,0
20241119,164900,1520736630,556,556,556,556,0
20241119,164800,1520736630,556,556,556,556,0
20241119,164700,1520736630,556,556,556,556,0
20241119,164600,1520736630,556,556,556,556,0
20241119,164500,1520736630,556,556,556,556,0
20241119,164400,1520736630,556,556,556,556,0
20241119,164300,1520736630,556,556,556,556,0
20241119,164200,1520736630,556,556,556,556,0
20241119,164100,1520736630,556,556,556,556,0
20241119,164000,1520736630,556,556,556,556,0
20241119,163900,1520736630,556,556,556,556,0
20241119,163800,1520736630,556,556,556,556,0
20241119,163700,1520736630,556,556,556,556,0
20241119,163600,1520736630,556,556,556,556,103486
20241119,163500,1520736630,556,556,556,556,0
20241119,163400,1520736630,556,556,556,556,0
20241119,163300,1520736630,556,556,556,556,0
20241119,163200,1520736630,556,556,556,556,0
20241119,163100,1520736630,556,556,556,556,0
20241119,163000,1520736630,556,556,556,556,0
20241119,162900,1520736630,556,556,556,556,0
20241119,162800,1520736630,556,556,556,556,0
20241119,162700,1520736630,556,556,556,556,0
20241119,162600,1520736630,556,556,556,556,0
20241119,162500,1520736630,556,556,556,556,0
20241119,162400,1520736630,556,556,556,556,0
20241119,162300,1520736630,556,556,556,556,0
20241119,162200,1520736630,556,556,556,556,0
20241119,162100,1520736630,556,556,556,556,0
20241119,162000,1520736630,556,556,556,556,0
20241119,161900,1520736630,556,556,556,556,0
20241119,161800,1520736630,556,556,556,556,0
20241119,161700,1520736630,556,556,556,556,0
20241119,161600,1520736630,556,556,556,556,0
20241119,161500,1520736630,556,556,556,556,0
20241119,161400,1520736630,556,556,556,556,0
20241119,161300,1520736630,556,556,556,556,0
20241119,161200,1520736630,556,556,556,556,0
20241119,161100,1520736630,556,556,556,556,0
20241119,161000,1520736630,556,556,556,556,0
20241119,160900,1520736630,556,556,556,556,0
20241119,160800,1520736630,556,556,556,556,0
20241119,160700,1520736630,556,556,556,556,0
20241119,160600,1520736630,556,556,556,556,103486
20241119,160500,1520736630,556,556,556,556,0
20241119,160400,1520736630,556,556,556,556,0
20241119,160300,1520736630,556,556,556,556,0
20241119,160200,1520736630,556,556,556,556,0
20241119,160100,1520736630,556,556,556,556,0
20241119,160000,1520736630,556,556,556,556,0
20241119,155900,1520736630,556,556,556,556,0
20241119,155800,1520736630,556,556,556,556,0
20241119,155700,1520736630,556,556,556,556,0
20241119,155600,1520736630,556,556,556,556,0
20241119,155500,1520736630,556,556,556,556,0
20241119,155400,1520736630,556,556,556,556,0
20241119,155300,1520736630,556,556,556,556,0
20241119,155200,1520736630,556,556,556,556,0
20241119,155100,1520736630,556,556,556,556,0
20241119,155000,1520736630,556,556,556,556,0
20241119,154900,1520736630,556,556,556,556,0
20241119,154800,1520736630,556,556,556,556,0
20241119,154700,1520736630,556,556,556,556,0
20241119,154600,1520736630,556,556,556,556,0
20241119,154500,1520736630,556,556,556,556,0
20241119,154400,1520736630,556,556,556,556,0
20241119,154300,1520736630,556,556,556,556,0
20241119,154200,1520736630,556,556,556,556,0
20241119,154100,1520736630,556,556,556,556,0
20241119,154000,1520736630,556,556,556,556,0
20241119,153900,1520736630,556,556,556,556,0
20241119,153800,1520736630,556,556,556,556,0
20241119,153700,1520736630,556,556,556,556,0
20241119,153600,1520736630,556,556,556,556,103486
20241119,153500,1520736630,556,556,556,556,0
20241119,153400,1520736630,556,556,556,556,0
20241119,153300,1520736630,556,556,556,556,0
20241119,153200,1520736630,556,556,556,556,0
20241119,153100,1520736630,556,556,556,556,0
20241119,153000,1520736630,556,556,556,556,103486
20241119,152900,1463198414,561,561,561,561,0
20241119,152800,1463198414,561,561,561,561,0
20241119,152700,1463198414,561,561,561,561,0
20241119,152600,1463198414,561,561,561,561,0
20241119,152500,1463198414,561,561,561,561,0
20241119,152400,1463198414,561,561,561,561,0
20241119,152300,1463198414,561,561,561,561,0
20241119,152200,1463198414,561,561,561,561,0
20241119,152100,1463198414,561,561,561,561,0
20241119,152000,1463198414,561,561,561,561,0
20241119,151900,1463198414,561,562,564,561,17146
20241119,151800,1453557845,563,562,563,561,5426
20241119,151700,1450510402,562,561,562,561,2831
20241119,151600,1448919398,562,562,562,561,499
20241119,151500,1448639080,562,563,563,562,2010
20241119,151400,1447509450,563,562,563,562,53
20241119,151300,1447479629,562,564,564,562,2617
20241119,151200,1446006217,564,565,565,563,5789
20241119,151100,1442742957,564,565,565,564,4057
20241119,151000,1440453040,564,562,564,562,5776
20241119,150900,1437198100,562,562,563,562,3480
20241119,150800,1435242232,562,563,563,562,71
20241119,150700,1435202319,563,563,563,563,2007
20241119,150600,1434072378,563,563,565,563,3690
20241119,150500,1431994280,566,566,566,566,21
20241119,150400,1431982394,566,564,566,564,41781
20241119,150300,1408366081,564,563,564,563,8426
20241119,150200,1403618043,563,563,563,563,2689
20241119,150100,1402104136,562,562,562,562,1377
20241119,150000,1401330262,562,563,563,562,144
20241119,145900,1401249194,562,562,563,562,3512
20241119,145800,1399275448,563,563,563,562,355
20241119,145700,1399075723,563,563,563,563,11
20241119,145600,1399069530,562,563,563,562,251
20241119,145500,1398928218,563,563,563,562,517
20241119,145400,1398637625,563,563,563,563,0
20241119,145300,1398637625,563,562,563,562,2882
20241119,145200,1397017759,562,562,563,562,1836
20241119,145100,1395985514,562,562,562,561,8646
20241119,145000,1391126962,562,562,562,561,8140
20241119,144900,1386559417,562,562,562,561,480
20241119,144800,1386289733,561,561,562,561,1421
20241119,144700,1385491852,561,562,562,561,3697
20241119,144600,1383415835,563,563,563,563,13
20241119,144500,1383408516,563,561,563,561,893
20241119,144400,1382907411,561,561,562,561,6100
20241119,144300,1379482086,561,564,564,561,8001
20241119,144200,1374992559,562,564,564,562,38
20241119,144100,1374971163,563,564,564,563,1336
20241119,144000,1374218993,564,563,564,563,2245
20241119,143900,1372953493,564,564,564,564,12
20241119,143800,1372946725,561,562,562,561,6683
20241119,143700,1369196645,564,563,564,563,4426
20241119,143600,1366704793,563,562,563,561,1421
20241119,143500,1365906572,563,562,563,562,1004
20241119,143400,1365342320,563,563,563,563,4
20241119,143300,1365340068,561,562,562,561,530
20241119,143200,1365042214,562,561,563,561,16305
20241119,143100,1355890842,563,561,563,561,32
20241119,143000,1355872844,562,561,562,559,5941
20241119,142900,1352539447,561,561,562,561,233
20241119,142800,1352408725,561,561,561,559,879
20241119,142700,1351915694,561,560,561,560,2737
20241119,142600,1350382837,558,560,560,558,490
20241119,142500,1350109397,559,559,559,559,222
20241119,142400,1349985299,557,557,557,556,90318
20241119,142300,1299678489,557,560,560,557,15761
20241119,142200,1290893119,561,560,561,560,28240
20241119,142100,1275057590,560,559,560,559,3745
20241119,142000,1272964133,559,559,559,559,3673
20241119,141900,1270910926,559,559,559,559,124
20241119,141800,1270841610,560,559,560,559,1306
20241119,141700,1270111501,560,558,560,558,5670
20241119,141600,1266943423,559,558,559,558,6696
20241119,141500,1263202564,558,558,558,558,601
20241119,141400,1262867206,558,557,559,556,6220
20241119,141300,1259406966,559,558,559,558,6749
20241119,141200,1255634290,558,563,563,555,104280
20241119,141100,1197605366,563,562,563,562,2323
20241119,141000,1196297957,559,564,564,557,108208
20241119,140900,1135651470,564,565,565,564,414
20241119,140800,1135417960,563,564,564,563,3604
20241119,140700,1133386245,564,564,564,564,885
20241119,140600,1132887105,564,564,564,564,2684
20241119,140500,1131373329,565,565,565,565,6
20241119,140400,1131369939,565,565,565,565,0
20241119,140300,1131369939,565,564,565,564,33
20241119,140200,1131351323,565,564,565,564,66
20241119,140100,1131314038,565,563,565,563,22
20241119,140000,1131301613,563,563,563,563,0
20241119,135900,1131301613,563,563,563,563,804
20241119,135800,1130848961,565,563,565,563,41
20241119,135700,1130825876,563,563,563,563,50
20241119,135600,1130797726,563,564,564,563,339
20241119,135500,1130606864,563,564,564,563,2951
20241119,135400,1128945444,563,563,563,563,2736
20241119,135300,1127405076,563,566,566,563,6307
20241119,135200,1123849075,566,566,566,566,0
20241119,135100,1123849075,566,566,566,566,4532
20241119,135000,1121283963,564,564,564,564,2
20241119,134900,1121282835,563,564,564,563,6670
20241119,134800,1117525833,564,565,565,564,3053
20241119,134700,1115803839,566,565,566,564,5657
20241119,134600,1112612107,565,566,566,565,363
20241119,134500,1112406700,565,564,566,564,488
20241119,134400,1112130994,565,565,565,564,102
20241119,134300,1112073365,565,565,565,565,10
20241119,134200,1112067715,564,564,564,564,201
20241119,134100,1111954351,565,566,566,565,386
20241119,134000,1111736257,566,569,569,566,2720
20241119,133900,1110193996,567,567,567,567,1212
20241119,133800,1109506792,568,567,568,567,2753
20241119,133700,1107943105,567,566,567,566,604
20241119,133600,1107601240,566,566,566,566,1197
20241119,133500,1106923738,565,563,565,563,1085
20241119,133400,1106311717,564,564,565,563,1742
20241119,133300,1105330266,564,565,565,564,167
20241119,133200,1105235978,564,564,564,564,6890
20241119,133100,1101350018,564,569,570,562,132917
20241119,133000,1026344868,568,568,568,568,0
20241119,132900,1026344868,568,568,569,568,5741
20241119,132800,1023083880,569,570,570,569,30000
20241119,132700,1006011623,571,571,571,571,2231
20241119,132600,1004737722,572,572,572,572,1173
20241119,132500,1004066766,572,572,572,571,1014
20241119,132400,1003487758,571,571,571,571,8
20241119,132300,1003483190,572,572,572,572,0
20241119,132200,1003483190,572,572,572,571,111
20241119,132100,1003419798,571,572,572,571,2726
20241119,132000,1001861694,572,572,572,572,3
20241119,131900,1001859978,571,571,571,571,7442
20241119,131800,997610596,572,571,572,571,533
20241119,131700,997306053,569,572,572,569,1451
20241119,131600,996476862,572,572,572,572,3
20241119,131500,996475146,571,572,572,570,330
20241119,131400,996286706,572,572,572,572,0
20241119,131300,996286706,572,572,572,572,1
20241119,131200,996286134,572,572,572,572,10
20241119,131100,996280414,572,572,572,572,0
20241119,131000,996280414,572,572,572,572,2
20241119,130900,996279270,568,573,573,568,6926
20241119,130800,992330359,573,573,573,573,0
20241119,130700,992330359,573,573,573,572,16
20241119,130600,992321192,572,574,574,572,4606
20241119,130500,989686354,573,573,573,573,200
20241119,130400,989571754,574,573,574,572,4443
20241119,130300,987022985,573,571,573,571,6130
20241119,130200,983513039,572,572,572,572,10
20241119,130100,983507319,569,570,570,569,6572
20241119,130000,979761636,572,572,572,572,0
20241119,125900,979761636,572,570,572,570,2480
20241119,125800,978345136,570,573,573,570,84
20241119,125700,978297250,570,570,570,570,16
20241119,125600,978288130,570,570,570,570,438
20241119,125500,978038470,570,573,573,570,22206
20241119,125400,965381047,570,572,572,570,200
20241119,125300,965267033,570,572,572,570,11100
20241119,125200,958932215,571,574,574,571,8841
20241119,125100,953881609,574,574,574,574,2319
20241119,125000,952550503,574,574,574,574,0
20241119,124900,952550503,574,574,574,574,1093
20241119,124800,951923121,574,574,574,573,1070
20241119,124700,951309698,574,574,574,574,348
20241119,124600,951109946,574,573,574,573,312
20241119,124500,950931165,574,574,574,573,2754
20241119,124400,949350370,574,574,574,574,4271
20241119,124300,946898816,574,575,575,574,564
20241119,124200,946574559,574,575,575,574,2589
20241119,124100,945088385,576,575,576,575,962
20241119,124000,944535232,575,575,575,575,1870
20241119,123900,943459982,575,575,576,574,24549
20241119,123800,929335435,575,574,575,574,131
20241119,123700,929260131,574,573,574,573,2494
20241119,123600,927831018,573,572,573,572,66
20241119,123500,927793214,573,575,575,573,2323
20241119,123400,926461736,575,575,575,573,723
20241119,123300,926046239,575,575,575,575,178
20241119,123200,925943889,575,575,575,575,3
20241119,123100,925942164,575,575,575,575,444
20241119,123000,925686864,575,575,575,574,2783
20241119,122900,924089268,575,574,575,574,27633
20241119,122800,908224694,574,573,574,573,3304
20241119,122700,906331403,572,573,573,571,8122
20241119,122600,901690923,573,573,573,571,106
20241119,122500,901630188,573,573,573,573,4
20241119,122400,901627896,573,573,573,573,12
20241119,122300,901621020,572,571,573,571,2758
20241119,122200,900043388,571,568,572,568,2981
20241119,122100,898344193,568,568,568,568,0
20241119,122000,898344193,568,568,568,567,28747
20241119,121900,882041536,569,568,569,568,745
20241119,121800,881617897,569,568,569,568,1761
20241119,121700,880617632,568,569,569,568,31
20241119,121600,880600004,568,569,569,568,265
20241119,121500,880449479,569,569,569,569,21
20241119,121400,880437530,570,570,570,570,175
20241119,121300,880337780,570,568,570,568,2006
20241119,121200,879198361,568,568,568,567,1741
20241119,121100,878210516,568,569,569,567,135
20241119,121000,878133902,569,569,569,567,2047
20241119,120900,876973159,569,569,569,567,7732
20241119,120800,872582486,569,570,570,568,1167
20241119,120700,871919501,570,570,570,569,1781
20241119,120600,870906084,570,571,571,570,739
20241119,120500,870484832,572,572,572,570,7095
20241119,120400,866438319,572,572,572,571,330
20241119,120300,866249859,572,570,572,569,322
20241119,120200,866066507,570,572,572,570,2704
20241119,120100,864524689,571,570,572,570,1055
20241119,120000,863922316,569,572,572,569,2573
20241119,115900,862454325,572,572,572,572,3
20241119,115800,862452609,573,573,573,569,1323
20241119,115700,861697624,571,571,571,571,160
20241119,115600,861606264,571,572,573,571,30
20241119,115500,861589096,572,574,574,572,16995
20241119,115400,851850959,573,573,573,570,19190
20241119,115300,840855904,569,569,569,569,4299
20241119,115200,838409773,569,573,573,569,3200
20241119,115100,836583855,573,570,573,570,810
20241119,115000,836121525,571,573,573,571,97
20241119,114900,836066078,572,572,572,572,1
20241119,114800,836065506,572,572,572,572,4
20241119,114700,836063218,570,572,573,570,1780
20241119,114600,835048613,570,570,570,570,558
20241119,114500,834730553,569,574,574,569,5815
20241119,114400,831413065,574,573,574,573,628
20241119,114300,831053191,573,571,573,570,1046
20241119,114200,830455232,571,571,571,571,0
20241119,114100,830455232,571,571,571,571,506
20241119,114000,830166306,571,571,571,571,8
20241119,113900,830161738,570,573,573,570,1218
20241119,113800,829466759,573,573,573,573,202
20241119,113700,829351013,570,573,573,570,7370
20241119,113600,825141659,574,574,574,573,955
20241119,113500,824594094,574,575,575,572,2741
20241119,113400,823021754,575,574,575,574,202
20241119,113300,822905605,574,575,575,574,736
20241119,113200,822483129,575,573,575,573,3122
20241119,113100,820688392,573,571,573,571,3
20241119,113000,820686677,574,570,574,570,132
20241119,112900,820611111,574,573,574,573,16
20241119,112800,820601942,574,571,575,570,2688
20241119,112700,819066777,575,576,576,571,5674
20241119,112600,815823543,575,573,576,573,583
20241119,112500,815487751,573,571,575,571,28502
20241119,112400,799159993,571,570,571,569,1370
20241119,112300,798379111,565,570,570,565,8236
20241119,112200,793720248,570,569,570,569,10002
20241119,112100,788029108,569,568,569,568,1426
20241119,112000,787218974,568,568,568,568,23
20241119,111900,787205910,568,568,568,568,301
20241119,111800,787034942,568,567,568,567,106
20241119,111700,786974838,567,567,567,566,1412
20241119,111600,786174235,567,567,567,567,5
20241119,111500,786171400,567,566,567,566,6
20241119,111400,786167999,566,566,566,566,1000
20241119,111300,785601999,566,566,566,566,6
20241119,111200,785598603,567,566,567,566,967
20241119,111100,785051280,565,565,565,565,0
20241119,111000,785051280,565,568,568,565,2
20241119,110900,785050147,568,568,568,568,1
20241119,110800,785049579,565,565,565,565,4569
20241119,110700,782468094,565,568,568,565,19
20241119,110600,782457305,568,566,568,566,8320
20241119,110500,777748183,566,567,567,566,3811
20241119,110400,775590232,568,568,568,568,890
20241119,110300,775084712,568,568,568,567,1230
20241119,110200,774387193,568,571,571,568,10341
20241119,110100,768501167,570,571,571,570,534
20241119,110000,768196779,571,570,571,570,510
20241119,105900,767906069,571,571,571,571,1205
20241119,105800,767218014,571,570,571,570,3151
20241119,105700,765421943,570,570,570,570,14
20241119,105600,765413963,570,569,570,569,725
20241119,105500,765001431,569,569,569,569,131
20241119,105400,764926892,569,570,570,569,141
20241119,105300,764846662,569,569,569,569,26
20241119,105200,764831868,570,571,571,570,3068
20241119,105100,763082543,571,570,571,569,1314
20241119,105000,762333555,570,565,570,565,28611
20241119,104900,746104097,564,564,565,564,2430
20241119,104800,744731399,564,564,564,564,1063
20241119,104700,744131867,564,565,565,564,2246
20241119,104600,742862997,565,566,566,565,2481
20241119,104500,741461121,566,566,566,566,6
20241119,104400,741457725,565,565,565,565,3468
20241119,104300,739498305,565,565,566,565,4485
20241119,104200,736962780,565,566,566,565,2567
20241119,104100,735509878,565,566,567,565,39
20241119,104000,735487769,567,567,567,565,290
20241119,103900,735323430,566,565,566,565,7365
20241119,103800,731161186,563,564,565,563,2842
20241119,103700,729558306,564,563,565,563,7280
20241119,103600,725452081,564,563,564,563,60
20241119,103500,725418251,564,563,564,563,107
20241119,103400,725358000,561,561,561,561,0
20241119,103300,725358000,561,561,561,561,808
20241119,103200,724904712,561,563,563,561,5564
20241119,103100,721777647,563,564,564,563,406
20241119,103000,721549064,562,562,562,562,468
20241119,102900,721286048,561,564,564,561,2178
20241119,102800,720061918,562,563,563,561,12735
20241119,102700,712899275,563,563,563,563,20
20241119,102600,712888015,563,563,563,563,106
20241119,102500,712828337,561,562,562,561,932
20241119,102400,712305053,561,562,562,561,331
20241119,102300,712119361,562,562,563,561,4334
20241119,102200,709685684,561,561,561,561,0
20241119,102100,709685684,561,563,563,561,1442
20241119,102000,708875642,564,564,564,564,404
20241119,101900,708647786,564,564,564,564,1356
20241119,101800,707883002,564,564,564,564,6
20241119,101700,707879618,564,562,564,562,845
20241119,101600,707404707,561,561,564,561,98
20241119,101500,707349726,561,562,562,561,24284
20241119,101400,693715955,564,564,564,562,554
20241119,101300,693404401,562,564,564,562,9879
20241119,101200,687849855,563,565,567,563,7413
20241119,101100,683670619,566,566,566,566,488
20241119,101000,683394411,567,567,567,567,111
20241119,100900,683331474,567,566,567,566,971
20241119,100800,682781885,566,568,568,566,21
20241119,100700,682769979,568,566,568,565,16492
20241119,100600,673441114,566,567,567,566,1440
20241119,100500,672625949,566,567,567,566,1241
20241119,100400,671922602,568,567,568,567,2659
20241119,100300,670412540,568,568,570,568,17561
20241119,100200,660436849,568,567,569,567,7595
20241119,100100,656123762,566,565,566,565,6388
20241119,100000,652513723,565,564,565,564,1351
20241119,095900,651750509,565,564,565,564,502
20241119,095800,651466880,564,562,564,562,1083
20241119,095700,650857232,562,562,562,562,2830
20241119,095600,649266772,561,565,565,561,8059
20241119,095500,644745459,562,561,564,561,19223
20241119,095400,633941539,561,562,562,561,9687
20241119,095300,628505561,562,562,562,562,3
20241119,095200,628503875,564,562,564,562,162
20241119,095100,628412799,562,563,563,562,8195
20241119,095000,623807011,563,565,565,563,625
20241119,094900,623454810,564,564,564,564,8
20241119,094800,623450298,564,564,564,564,0
20241119,094700,623450298,564,565,566,560,66043
20241119,094600,586361349,565,566,566,565,1246
20241119,094500,585657224,566,566,566,565,1799
20241119,094400,584640786,567,566,567,565,1448
20241119,094300,583822653,565,565,565,565,823
20241119,094200,583357658,564,565,565,564,2632
20241119,094100,581870590,565,564,565,564,4151
20241119,094000,579526469,564,566,567,564,4615
20241119,093900,576912445,564,564,566,564,4715
20241119,093800,574251877,564,563,565,563,12413
20241119,093700,567246437,563,564,564,563,229
20241119,093600,567117502,563,564,565,563,13924
20241119,093500,559268570,565,564,567,564,852
20241119,093400,558787505,567,567,568,564,4253
20241119,093300,556382575,567,567,568,566,3295
20241119,093200,554512880,566,567,568,566,1443
20241119,093100,553694897,567,567,567,565,16574
20241119,093000,544313766,566,566,566,561,6915
20241119,092900,540412473,566,566,566,565,4918
20241119,092800,537629885,566,567,567,566,29462
20241119,092700,520952335,566,571,573,562,92021
20241119,092600,468749874,571,572,572,570,12586
20241119,092500,461565285,572,572,572,572,0
20241119,092400,461565285,572,575,575,571,21243
20241119,092300,449417871,575,576,576,573,31388
20241119,092200,431429788,573,573,574,573,11040
20241119,092100,425103867,573,578,578,573,17914
20241119,092000,414814102,577,575,581,575,22328
20241119,091900,401893294,572,573,574,571,18249
20241119,091800,391457319,572,574,574,571,44
20241119,091700,391432158,574,577,577,573,24173
20241119,091600,377572141,577,570,577,569,8325
20241119,091500,372795317,570,570,571,569,19630
20241119,091400,361616325,570,575,575,570,26085
20241119,091300,346687495,575,579,579,575,30428
20241119,091200,329126148,579,581,583,573,55666
20241119,091100,296934822,583,580,585,580,62336
20241119,091000,260604412,580,577,581,577,34848
20241119,090900,240411102,578,574,578,573,12289
20241119,090800,233340368,574,575,576,573,22741
20241119,090700,220289998,576,574,578,573,26222
20241119,090600,205216784,579,563,580,562,106962
20241119,090500,144490196,562,557,562,557,23210
20241119,090400,131470733,558,560,560,557,69837
20241119,090300,92491987,560,563,563,559,32998
20241119,090200,73985758,562,563,564,561,6174
20241119,090100,70510683,564,563,564,558,26600
20241119,090000,55551386,558,564,564,557,98721