KissMeData/078590/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,195400,389912328,576,576,576,576,12930
20241021,195300,389912328,576,576,576,576,0
20241021,195200,389912328,576,576,576,576,0
20241021,195100,389912328,576,576,576,576,0
20241021,195000,389912328,576,576,576,576,0
20241021,194900,389912328,576,576,576,576,0
20241021,194800,389912328,576,576,576,576,0
20241021,194700,389912328,576,576,576,576,0
20241021,194600,389912328,576,576,576,576,0
20241021,194500,389912328,576,576,576,576,0
20241021,194400,389912328,576,576,576,576,0
20241021,194300,389912328,576,576,576,576,0
20241021,194200,389912328,576,576,576,576,0
20241021,194100,389912328,576,576,576,576,0
20241021,194000,389912328,576,576,576,576,0
20241021,193900,389912328,576,576,576,576,0
20241021,193800,389912328,576,576,576,576,0
20241021,193700,389912328,576,576,576,576,0
20241021,193600,389912328,576,576,576,576,0
20241021,193500,389912328,576,576,576,576,0
20241021,193400,389912328,576,576,576,576,0
20241021,193300,389912328,576,576,576,576,0
20241021,193200,389912328,576,576,576,576,0
20241021,193100,389912328,576,576,576,576,0
20241021,193000,389912328,576,576,576,576,0
20241021,192900,389912328,576,576,576,576,0
20241021,192800,389912328,576,576,576,576,0
20241021,192700,389912328,576,576,576,576,0
20241021,192600,389912328,576,576,576,576,0
20241021,192500,389912328,576,576,576,576,0
20241021,192400,389912328,576,576,576,576,12930
20241021,192300,389912328,576,576,576,576,0
20241021,192200,389912328,576,576,576,576,0
20241021,192100,389912328,576,576,576,576,0
20241021,192000,389912328,576,576,576,576,0
20241021,191900,389912328,576,576,576,576,0
20241021,191800,389912328,576,576,576,576,0
20241021,191700,389912328,576,576,576,576,0
20241021,191600,389912328,576,576,576,576,0
20241021,191500,389912328,576,576,576,576,0
20241021,191400,389912328,576,576,576,576,0
20241021,191300,389912328,576,576,576,576,0
20241021,191200,389912328,576,576,576,576,0
20241021,191100,389912328,576,576,576,576,0
20241021,191000,389912328,576,576,576,576,0
20241021,190900,389912328,576,576,576,576,0
20241021,190800,389912328,576,576,576,576,0
20241021,190700,389912328,576,576,576,576,0
20241021,190600,389912328,576,576,576,576,0
20241021,190500,389912328,576,576,576,576,0
20241021,190400,389912328,576,576,576,576,0
20241021,190300,389912328,576,576,576,576,0
20241021,190200,389912328,576,576,576,576,0
20241021,190100,389912328,576,576,576,576,0
20241021,190000,389912328,576,576,576,576,0
20241021,185900,389912328,576,576,576,576,0
20241021,185800,389912328,576,576,576,576,0
20241021,185700,389912328,576,576,576,576,0
20241021,185600,389912328,576,576,576,576,0
20241021,185500,389912328,576,576,576,576,0
20241021,185400,389912328,576,576,576,576,12930
20241021,185300,389912328,576,576,576,576,0
20241021,185200,389912328,576,576,576,576,0
20241021,185100,389912328,576,576,576,576,0
20241021,185000,389912328,576,576,576,576,0
20241021,184900,389912328,576,576,576,576,0
20241021,184800,389912328,576,576,576,576,0
20241021,184700,389912328,576,576,576,576,0
20241021,184600,389912328,576,576,576,576,0
20241021,184500,389912328,576,576,576,576,0
20241021,184400,389912328,576,576,576,576,0
20241021,184300,389912328,576,576,576,576,0
20241021,184200,389912328,576,576,576,576,0
20241021,184100,389912328,576,576,576,576,0
20241021,184000,389912328,576,576,576,576,0
20241021,183900,389912328,576,576,576,576,0
20241021,183800,389912328,576,576,576,576,0
20241021,183700,389912328,576,576,576,576,0
20241021,183600,389912328,576,576,576,576,0
20241021,183500,389912328,576,576,576,576,0
20241021,183400,389912328,576,576,576,576,0
20241021,183300,389912328,576,576,576,576,0
20241021,183200,389912328,576,576,576,576,0
20241021,183100,389912328,576,576,576,576,0
20241021,183000,389912328,576,576,576,576,0
20241021,182900,389912328,576,576,576,576,0
20241021,182800,389912328,576,576,576,576,0
20241021,182700,389912328,576,576,576,576,0
20241021,182600,389912328,576,576,576,576,0
20241021,182500,389912328,576,576,576,576,0
20241021,182400,389912328,576,576,576,576,12930
20241021,182300,389912328,576,576,576,576,0
20241021,182200,389912328,576,576,576,576,0
20241021,182100,389912328,576,576,576,576,0
20241021,182000,389912328,576,576,576,576,0
20241021,181900,389912328,576,576,576,576,0
20241021,181800,389912328,576,576,576,576,0
20241021,181700,389912328,576,576,576,576,0
20241021,181600,389912328,576,576,576,576,0
20241021,181500,389912328,576,576,576,576,0
20241021,181400,389912328,576,576,576,576,0
20241021,181300,389912328,576,576,576,576,0
20241021,181200,389912328,576,576,576,576,0
20241021,181100,389912328,576,576,576,576,0
20241021,181000,389912328,576,576,576,576,0
20241021,180900,389912328,576,576,576,576,0
20241021,180800,389912328,576,576,576,576,0
20241021,180700,389912328,576,576,576,576,0
20241021,180600,389912328,576,576,576,576,0
20241021,180500,389912328,576,576,576,576,0
20241021,180400,389912328,576,576,576,576,0
20241021,180300,389912328,576,576,576,576,0
20241021,180200,389912328,576,576,576,576,0
20241021,180100,389912328,576,576,576,576,0
20241021,180000,389912328,576,576,576,576,0
20241021,175900,389912328,576,576,576,576,0
20241021,175800,389912328,576,576,576,576,0
20241021,175700,389912328,576,576,576,576,0
20241021,175600,389912328,576,576,576,576,0
20241021,175500,389912328,576,576,576,576,0
20241021,175400,389912328,576,576,576,576,12930
20241021,175300,389912328,576,576,576,576,0
20241021,175200,389912328,576,576,576,576,0
20241021,175100,389912328,576,576,576,576,0
20241021,175000,389912328,576,576,576,576,0
20241021,174900,389912328,576,576,576,576,0
20241021,174800,389912328,576,576,576,576,0
20241021,174700,389912328,576,576,576,576,0
20241021,174600,389912328,576,576,576,576,0
20241021,174500,389912328,576,576,576,576,0
20241021,174400,389912328,576,576,576,576,0
20241021,174300,389912328,576,576,576,576,0
20241021,174200,389912328,576,576,576,576,0
20241021,174100,389912328,576,576,576,576,0
20241021,174000,389912328,576,576,576,576,0
20241021,173900,389912328,576,576,576,576,0
20241021,173800,389912328,576,576,576,576,0
20241021,173700,389912328,576,576,576,576,0
20241021,173600,389912328,576,576,576,576,0
20241021,173500,389912328,576,576,576,576,0
20241021,173400,389912328,576,576,576,576,0
20241021,173300,389912328,576,576,576,576,0
20241021,173200,389912328,576,576,576,576,0
20241021,173100,389912328,576,576,576,576,0
20241021,173000,389912328,576,576,576,576,0
20241021,172900,389912328,576,576,576,576,0
20241021,172800,389912328,576,576,576,576,0
20241021,172700,389912328,576,576,576,576,0
20241021,172600,389912328,576,576,576,576,0
20241021,172500,389912328,576,576,576,576,0
20241021,172400,389912328,576,576,576,576,12930
20241021,172300,389912328,576,576,576,576,0
20241021,172200,389912328,576,576,576,576,0
20241021,172100,389912328,576,576,576,576,0
20241021,172000,389912328,576,576,576,576,0
20241021,171900,389912328,576,576,576,576,0
20241021,171800,389912328,576,576,576,576,0
20241021,171700,389912328,576,576,576,576,0
20241021,171600,389912328,576,576,576,576,0
20241021,171500,389912328,576,576,576,576,0
20241021,171400,389912328,576,576,576,576,0
20241021,171300,389912328,576,576,576,576,0
20241021,171200,389912328,576,576,576,576,0
20241021,171100,389912328,576,576,576,576,0
20241021,171000,389912328,576,576,576,576,0
20241021,170900,389912328,576,576,576,576,0
20241021,170800,389912328,576,576,576,576,0
20241021,170700,389912328,576,576,576,576,0
20241021,170600,389912328,576,576,576,576,0
20241021,170500,389912328,576,576,576,576,0
20241021,170400,389912328,576,576,576,576,0
20241021,170300,389912328,576,576,576,576,0
20241021,170200,389912328,576,576,576,576,0
20241021,170100,389912328,576,576,576,576,0
20241021,170000,389912328,576,576,576,576,0
20241021,165900,389912328,576,576,576,576,0
20241021,165800,389912328,576,576,576,576,0
20241021,165700,389912328,576,576,576,576,0
20241021,165600,389912328,576,576,576,576,0
20241021,165500,389912328,576,576,576,576,0
20241021,165400,389912328,576,576,576,576,12930
20241021,165300,389912328,576,576,576,576,0
20241021,165200,389912328,576,576,576,576,0
20241021,165100,389912328,576,576,576,576,0
20241021,165000,389912328,576,576,576,576,0
20241021,164900,389912328,576,576,576,576,0
20241021,164800,389912328,576,576,576,576,0
20241021,164700,389912328,576,576,576,576,0
20241021,164600,389912328,576,576,576,576,0
20241021,164500,389912328,576,576,576,576,0
20241021,164400,389912328,576,576,576,576,0
20241021,164300,389912328,576,576,576,576,0
20241021,164200,389912328,576,576,576,576,0
20241021,164100,389912328,576,576,576,576,0
20241021,164000,389912328,576,576,576,576,0
20241021,163900,389912328,576,576,576,576,0
20241021,163800,389912328,576,576,576,576,0
20241021,163700,389912328,576,576,576,576,0
20241021,163600,389912328,576,576,576,576,0
20241021,163500,389912328,576,576,576,576,0
20241021,163400,389912328,576,576,576,576,0
20241021,163300,389912328,576,576,576,576,0
20241021,163200,389912328,576,576,576,576,0
20241021,163100,389912328,576,576,576,576,0
20241021,163000,389912328,576,576,576,576,0
20241021,162900,389912328,576,576,576,576,0
20241021,162800,389912328,576,576,576,576,0
20241021,162700,389912328,576,576,576,576,0
20241021,162600,389912328,576,576,576,576,0
20241021,162500,389912328,576,576,576,576,0
20241021,162400,389912328,576,576,576,576,12930
20241021,162300,389912328,576,576,576,576,0
20241021,162200,389912328,576,576,576,576,0
20241021,162100,389912328,576,576,576,576,0
20241021,162000,389912328,576,576,576,576,0
20241021,161900,389912328,576,576,576,576,0
20241021,161800,389912328,576,576,576,576,0
20241021,161700,389912328,576,576,576,576,0
20241021,161600,389912328,576,576,576,576,0
20241021,161500,389912328,576,576,576,576,0
20241021,161400,389912328,576,576,576,576,0
20241021,161300,389912328,576,576,576,576,0
20241021,161200,389912328,576,576,576,576,0
20241021,161100,389912328,576,576,576,576,0
20241021,161000,389912328,576,576,576,576,0
20241021,160900,389912328,576,576,576,576,0
20241021,160800,389912328,576,576,576,576,0
20241021,160700,389912328,576,576,576,576,0
20241021,160600,389912328,576,576,576,576,0
20241021,160500,389912328,576,576,576,576,0
20241021,160400,389912328,576,576,576,576,0
20241021,160300,389912328,576,576,576,576,0
20241021,160200,389912328,576,576,576,576,0
20241021,160100,389912328,576,576,576,576,0
20241021,160000,389912328,576,576,576,576,0
20241021,155900,389912328,576,576,576,576,0
20241021,155800,389912328,576,576,576,576,0
20241021,155700,389912328,576,576,576,576,0
20241021,155600,389912328,576,576,576,576,0
20241021,155500,389912328,576,576,576,576,0
20241021,155400,389912328,576,576,576,576,12930
20241021,155300,389912328,576,576,576,576,0
20241021,155200,389912328,576,576,576,576,0
20241021,155100,389912328,576,576,576,576,0
20241021,155000,389912328,576,576,576,576,0
20241021,154900,389912328,576,576,576,576,0
20241021,154800,389912328,576,576,576,576,0
20241021,154700,389912328,576,576,576,576,0
20241021,154600,389912328,576,576,576,576,0
20241021,154500,389912328,576,576,576,576,0
20241021,154400,389912328,576,576,576,576,0
20241021,154300,389912328,576,576,576,576,0
20241021,154200,389912328,576,576,576,576,0
20241021,154100,389912328,576,576,576,576,0
20241021,154000,389912328,576,576,576,576,0
20241021,153900,389912328,576,576,576,576,0
20241021,153800,389912328,576,576,576,576,0
20241021,153700,389912328,576,576,576,576,0
20241021,153600,389912328,576,576,576,576,0
20241021,153500,389912328,576,576,576,576,0
20241021,153400,389912328,576,576,576,576,0
20241021,153300,389912328,576,576,576,576,0
20241021,153200,389912328,576,576,576,576,0
20241021,153100,389912328,576,576,576,576,0
20241021,153000,389912328,576,576,576,576,12930
20241021,152900,382464648,577,577,577,577,0
20241021,152800,382464648,577,577,577,577,0
20241021,152700,382464648,577,577,577,577,0
20241021,152600,382464648,577,577,577,577,0
20241021,152500,382464648,577,577,577,577,0
20241021,152400,382464648,577,577,577,577,0
20241021,152300,382464648,577,577,577,577,0
20241021,152200,382464648,577,577,577,577,0
20241021,152100,382464648,577,577,577,577,0
20241021,152000,382464648,577,577,577,577,0
20241021,151900,382464648,577,578,581,577,3817
20241021,151800,380255922,575,575,575,575,0
20241021,151700,380255922,575,575,575,575,0
20241021,151600,380255922,575,579,579,575,16597
20241021,151500,370676776,581,581,581,581,2101
20241021,151400,369456095,581,581,581,581,211
20241021,151300,369333504,581,581,581,581,11
20241021,151200,369327113,580,580,580,580,1800
20241021,151100,368283113,580,580,580,580,21
20241021,151000,368270933,580,580,580,580,0
20241021,150900,368270933,580,580,580,580,0
20241021,150800,368270933,580,580,580,580,0
20241021,150700,368270933,580,580,580,580,299
20241021,150600,368097513,580,580,580,580,0
20241021,150500,368097513,580,580,580,580,2
20241021,150400,368096353,581,581,581,581,0
20241021,150300,368096353,581,581,581,581,0
20241021,150200,368096353,581,581,581,581,1
20241021,150100,368095772,581,582,582,581,303
20241021,150000,367919727,582,578,582,578,7593
20241021,145900,363503056,578,579,579,578,501
20241021,145800,363213477,580,579,580,579,2
20241021,145700,363212318,578,577,578,577,5089
20241021,145600,360270877,576,576,576,576,0
20241021,145500,360270877,576,576,576,576,1
20241021,145400,360270301,575,578,578,575,182
20241021,145300,360165108,578,578,578,578,5
20241021,145200,360162218,575,576,576,575,1500
20241021,145100,359298891,578,576,578,576,1909
20241021,145000,358195835,576,576,576,576,1205
20241021,144900,357501755,576,577,577,576,3022
20241021,144800,355759200,577,577,578,577,1158
20241021,144700,355090044,578,578,578,578,500
20241021,144600,354801044,578,577,578,577,12901
20241021,144500,347347856,578,578,578,578,1673
20241021,144400,346380862,578,579,579,578,1500
20241021,144300,345513761,580,579,580,579,269
20241021,144200,345357841,578,578,578,578,0
20241021,144100,345357841,578,578,578,578,2533
20241021,144000,343893767,578,580,580,578,25
20241021,143900,343879287,580,580,580,580,3
20241021,143800,343877547,579,579,579,579,500
20241021,143700,343588047,578,578,578,578,66
20241021,143600,343549899,578,578,578,578,325
20241021,143500,343362049,580,578,580,578,7
20241021,143400,343358001,578,578,578,578,999
20241021,143300,342780579,578,578,578,578,2
20241021,143200,342779423,578,579,579,578,8040
20241021,143100,338132294,579,579,579,579,24
20241021,143000,338118398,579,579,579,579,0
20241021,142900,338118398,579,579,579,579,1
20241021,142800,338117819,579,579,579,579,702
20241021,142700,337711361,579,579,579,579,172
20241021,142600,337611773,579,579,579,579,2038
20241021,142500,336431771,580,580,580,580,3
20241021,142400,336430031,580,580,580,580,344
20241021,142300,336230511,579,579,579,579,0
20241021,142200,336230511,579,579,579,579,101
20241021,142100,336172032,580,580,580,580,0
20241021,142000,336172032,580,580,580,580,976
20241021,141900,335605952,580,580,580,580,1
20241021,141800,335605372,580,579,580,579,32
20241021,141700,335586835,579,580,580,579,369
20241021,141600,335373034,579,579,579,579,0
20241021,141500,335373034,579,579,579,579,2
20241021,141400,335371876,579,580,580,579,1012
20241021,141300,334784928,580,580,580,580,2
20241021,141200,334783768,578,579,579,578,348
20241021,141100,334582621,580,580,580,580,0
20241021,141000,334582621,580,580,580,580,54
20241021,140900,334551301,580,580,580,580,0
20241021,140800,334551301,580,580,580,580,1000
20241021,140700,333971301,579,579,579,579,197
20241021,140600,333857238,579,579,579,579,1503
20241021,140500,332987001,578,578,578,578,200
20241021,140400,332871401,577,578,578,577,643
20241021,140300,332499890,575,575,575,575,0
20241021,140200,332499890,575,575,575,575,0
20241021,140100,332499890,575,575,575,575,219
20241021,140000,332373965,578,578,578,574,2502
20241021,135900,330927813,578,578,578,578,2
20241021,135800,330926657,578,578,578,578,100
20241021,135700,330868857,578,574,579,574,10
20241021,135600,330863080,575,579,582,574,25417
20241021,135500,316218703,582,582,582,582,0
20241021,135400,316218703,582,582,582,582,0
20241021,135300,316218703,582,582,582,582,0
20241021,135200,316218703,582,582,582,582,6
20241021,135100,316215211,579,579,579,579,0
20241021,135000,316215211,579,579,579,579,0
20241021,134900,316215211,579,582,583,579,66
20241021,134800,316176778,583,583,583,583,0
20241021,134700,316176778,583,583,583,583,2
20241021,134600,316175612,579,579,579,579,10
20241021,134500,316169822,583,583,583,583,0
20241021,134400,316169822,583,583,583,583,0
20241021,134300,316169822,583,583,583,583,0
20241021,134200,316169822,583,583,583,583,33
20241021,134100,316150583,583,583,583,583,15
20241021,134000,316141838,583,583,583,583,5
20241021,133900,316138923,583,583,583,583,4
20241021,133800,316136591,583,585,585,578,1177
20241021,133700,315455222,580,579,580,579,28316
20241021,133600,299032938,579,579,579,579,4
20241021,133500,299030622,579,579,579,579,100
20241021,133400,298972722,579,579,579,579,0
20241021,133300,298972722,579,579,579,579,1
20241021,133200,298972143,577,578,578,577,8074
20241021,133100,294313334,578,580,580,578,12095
20241021,133000,287312474,580,580,580,580,102
20241021,132900,287253314,580,580,580,579,1199
20241021,132800,286559018,583,582,583,580,1081
20241021,132700,285931377,582,582,582,582,0
20241021,132600,285931377,582,582,582,582,0
20241021,132500,285931377,582,582,582,582,24
20241021,132400,285917409,583,583,583,583,8
20241021,132300,285912745,583,583,583,583,1
20241021,132200,285912162,583,583,583,583,1
20241021,132100,285911579,583,583,583,583,0
20241021,132000,285911579,583,583,583,583,3
20241021,131900,285909830,579,580,580,579,1625
20241021,131800,284967579,581,582,582,581,2257
20241021,131700,283654122,583,583,583,583,0
20241021,131600,283654122,583,583,583,583,24
20241021,131500,283640130,583,583,583,583,35
20241021,131400,283619725,583,583,583,583,0
20241021,131300,283619725,583,583,583,583,72
20241021,131200,283577749,582,582,582,582,0
20241021,131100,283577749,582,582,582,582,0
20241021,131000,283577749,582,582,582,582,171
20241021,130900,283478227,585,584,585,584,40
20241021,130800,283454861,584,584,584,584,14
20241021,130700,283446685,584,584,584,584,0
20241021,130600,283446685,584,584,584,584,0
20241021,130500,283446685,584,584,584,584,2
20241021,130400,283445517,584,584,584,584,1000
20241021,130300,282861517,584,584,584,584,2110
20241021,130200,281629277,584,584,584,584,0
20241021,130100,281629277,584,583,584,583,171
20241021,130000,281529583,583,583,583,583,0
20241021,125900,281529583,583,584,584,583,20
20241021,125800,281517913,585,583,585,583,217
20241021,125700,281391382,585,583,586,583,5
20241021,125600,281388462,584,585,585,584,388
20241021,125500,281161505,586,586,586,586,0
20241021,125400,281161505,586,586,586,586,0
20241021,125300,281161505,586,582,586,582,3002
20241021,125200,279414337,582,583,583,582,1228
20241021,125100,278699617,582,584,584,582,5000
20241021,125000,275788979,585,585,585,585,4
20241021,124900,275786639,587,587,587,585,56
20241021,124800,275753773,585,586,586,585,344
20241021,124700,275552213,586,586,586,586,1
20241021,124600,275551627,586,586,586,586,1
20241021,124500,275551041,584,584,584,584,0
20241021,124400,275551041,584,584,584,584,0
20241021,124300,275551041,584,584,584,584,0
20241021,124200,275551041,584,584,584,584,0
20241021,124100,275551041,584,584,584,584,250
20241021,124000,275405041,583,583,583,583,108
20241021,123900,275342077,583,585,585,583,3538
20241021,123800,273279287,589,589,589,589,0
20241021,123700,273279287,589,589,589,589,0
20241021,123600,273279287,589,589,589,589,50
20241021,123500,273249837,590,584,590,584,2848
20241021,123400,271573613,584,584,584,584,0
20241021,123300,271573613,584,583,584,583,224
20241021,123200,271442997,583,583,583,583,14
20241021,123100,271434835,583,583,583,583,100
20241021,123000,271376535,583,583,583,583,349
20241021,122900,271173068,583,583,583,583,205
20241021,122800,271053553,583,583,583,583,0
20241021,122700,271053553,583,583,583,583,144
20241021,122600,270969601,583,584,584,583,27
20241021,122500,270953859,584,584,584,584,100
20241021,122400,270895459,583,583,583,583,48
20241021,122300,270867475,584,584,584,584,0
20241021,122200,270867475,584,584,584,584,1
20241021,122100,270866891,585,585,585,585,0
20241021,122000,270866891,585,585,585,585,0
20241021,121900,270866891,585,578,585,578,25091
20241021,121800,256217881,578,578,578,578,1
20241021,121700,256217303,578,578,578,578,47
20241021,121600,256190137,578,578,578,578,2
20241021,121500,256188981,578,578,578,578,35
20241021,121400,256168751,578,578,578,578,1
20241021,121300,256168173,578,578,578,578,0
20241021,121200,256168173,578,576,578,575,202
20241021,121100,256051696,575,576,576,575,6000
20241021,121000,252600838,580,580,580,580,500
20241021,120900,252310838,581,579,581,579,3010
20241021,120800,250565201,575,575,575,575,0
20241021,120700,250565201,575,576,576,575,2968
20241021,120600,248857601,575,577,577,575,4345
20241021,120500,246357926,577,578,578,577,3000
20241021,120400,244626426,578,578,578,578,12
20241021,120300,244619490,578,578,580,574,1686
20241021,120200,243645747,578,576,578,576,1874
20241021,120100,242563503,576,573,576,573,2281
20241021,120000,241255919,575,576,576,573,21629
20241021,115900,228820798,576,585,585,576,31304
20241021,115800,210714010,585,585,585,585,23
20241021,115700,210700555,581,586,586,581,66
20241021,115600,210661984,586,586,586,586,3
20241021,115500,210660226,585,585,585,585,0
20241021,115400,210660226,585,585,585,585,342
20241021,115300,210460156,585,581,585,581,2
20241021,115200,210458990,580,586,586,580,10382
20241021,115100,204421416,585,585,585,585,494
20241021,115000,204132426,585,585,585,585,1079
20241021,114900,203501211,585,584,585,584,85
20241021,114800,203451570,585,585,585,585,24
20241021,114700,203437530,590,590,590,590,0
20241021,114600,203437530,590,590,590,590,0
20241021,114500,203437530,590,590,590,590,0
20241021,114400,203437530,590,585,590,583,273
20241021,114300,203278306,588,589,589,588,1013
20241021,114200,202682649,588,588,590,588,5747
20241021,114100,199293967,590,590,590,590,0
20241021,114000,199293967,590,590,590,587,4
20241021,113900,199291612,589,587,589,587,2168
20241021,113800,198017206,587,587,587,587,24
20241021,113700,198003118,586,586,586,586,79
20241021,113600,197956824,585,585,585,585,15
20241021,113500,197948049,586,585,586,585,1180
20241021,113400,197256637,585,585,585,585,20
20241021,113300,197244937,585,584,585,584,1281
20241021,113200,196495959,584,583,584,583,43
20241021,113100,196470889,580,580,580,580,0
20241021,113000,196470889,580,580,580,580,0
20241021,112900,196470889,580,580,580,580,1902
20241021,112800,195367729,580,580,580,580,33
20241021,112700,195348589,579,580,580,579,3246
20241021,112600,193466227,580,582,582,580,2608
20241021,112500,191952367,578,578,578,578,0
20241021,112400,191952367,578,578,578,578,0
20241021,112300,191952367,578,582,582,577,4925
20241021,112200,189097490,582,582,582,582,4359
20241021,112100,186560552,582,582,582,582,274
20241021,112000,186401084,582,582,582,582,15
20241021,111900,186392354,582,582,582,582,18
20241021,111800,186381878,585,585,585,585,1
20241021,111700,186381293,585,585,585,585,3
20241021,111600,186379538,585,585,585,585,2
20241021,111500,186378368,584,584,584,584,70
20241021,111400,186337488,584,580,584,580,2
20241021,111300,186336324,579,584,584,579,207
20241021,111200,186216444,584,584,584,584,91
20241021,111100,186163300,584,579,584,579,100
20241021,111000,186105145,584,583,584,583,276
20241021,110900,185944126,585,585,585,585,28
20241021,110800,185927746,585,585,585,585,100
20241021,110700,185869246,585,579,585,575,3395
20241021,110600,183909152,577,587,587,573,17080
20241021,110500,174017133,587,587,587,587,0
20241021,110400,174017133,587,588,588,586,6798
20241021,110300,170029931,592,592,592,589,8902
20241021,110200,164778345,591,593,593,591,3124
20241021,110100,162928057,593,593,593,593,1398
20241021,110000,162099043,593,593,593,593,1000
20241021,105900,161506043,591,591,591,591,71
20241021,105800,161464082,593,593,593,593,2
20241021,105700,161462896,593,593,593,593,70
20241021,105600,161421386,593,593,593,593,0
20241021,105500,161421386,593,593,593,593,0
20241021,105400,161421386,593,593,593,593,33
20241021,105300,161401817,593,593,593,593,2
20241021,105200,161400631,593,593,593,593,49
20241021,105100,161371574,593,590,593,590,715
20241021,105000,160948381,590,590,590,590,0
20241021,104900,160948381,590,590,590,590,813
20241021,104800,160468711,592,590,592,590,7190
20241021,104700,156226609,590,590,590,590,765
20241021,104600,155775259,589,589,589,589,163
20241021,104500,155679252,589,589,589,589,1163
20241021,104400,154994245,589,590,590,589,4943
20241021,104300,152077897,590,590,590,590,154
20241021,104200,151987037,592,591,592,588,1014
20241021,104100,151389959,592,592,592,591,220
20241021,104000,151259904,592,593,593,591,42
20241021,103900,151235026,592,592,592,592,0
20241021,103800,151235026,592,592,592,592,199
20241021,103700,151117218,592,592,592,592,532
20241021,103600,150802274,592,592,592,592,0
20241021,103500,150802274,592,592,592,592,210
20241021,103400,150677954,592,592,592,592,337
20241021,103300,150478450,592,592,592,592,169
20241021,103200,150378402,592,592,592,592,31
20241021,103100,150360050,593,593,593,593,1187
20241021,103000,149656159,593,593,593,593,82
20241021,102900,149607533,593,589,593,589,20
20241021,102800,149595728,588,588,588,588,479
20241021,102700,149314076,588,588,588,588,1
20241021,102600,149313488,585,585,585,585,640
20241021,102500,148939088,585,587,587,585,6778
20241021,102400,144971633,585,594,594,585,6271
20241021,102300,141289473,594,593,594,593,225
20241021,102200,141155907,593,593,594,592,952
20241021,102100,140591188,596,596,596,596,0
20241021,102000,140591188,596,595,596,594,2240
20241021,101900,139260384,595,593,595,593,502
20241021,101800,138961786,595,592,595,592,232
20241021,101700,138823758,594,594,594,594,362
20241021,101600,138608730,591,593,593,591,1204
20241021,101500,137894762,593,593,593,593,0
20241021,101400,137894762,593,593,593,593,145
20241021,101300,137808777,593,592,593,592,6
20241021,101200,137805220,593,593,593,593,0
20241021,101100,137805220,593,593,593,593,681
20241021,101000,137401387,593,593,593,593,11
20241021,100900,137394864,591,592,592,591,389
20241021,100800,137164577,593,593,593,593,743
20241021,100700,136723978,593,593,593,593,2
20241021,100600,136722792,587,588,588,587,7546
20241021,100500,132285764,588,590,590,587,2894
20241021,100400,130580878,594,594,594,594,183
20241021,100300,130472176,595,595,596,595,203
20241021,100200,130351389,596,583,596,574,40577
20241021,100100,106860237,580,591,591,580,23276
20241021,100000,93163789,592,596,596,590,23824
20241021,095900,79060209,596,596,596,593,6890
20241021,095800,74967217,595,596,596,595,1000
20241021,095700,74372165,595,593,595,593,5786
20241021,095600,70939067,592,602,602,592,6278
20241021,095500,67185961,602,604,604,600,15427
20241021,095400,57904126,603,606,606,603,3306
20241021,095300,55905393,605,606,606,605,4000
20241021,095200,53485275,605,607,608,605,5288
20241021,095100,50279757,607,608,608,607,5081
20241021,095000,47190572,607,607,607,607,1000
20241021,094900,46583572,607,608,608,607,5240
20241021,094800,43400842,608,611,611,608,3109
20241021,094700,41509834,612,612,612,612,0
20241021,094600,41509834,612,611,612,611,2159
20241021,094500,40190549,611,611,611,611,2000
20241021,094400,38968549,609,611,611,609,7356
20241021,094300,34480812,612,613,613,612,4344
20241021,094200,31820184,614,614,614,614,3171
20241021,094100,29873190,615,616,616,615,2938
20241021,094000,28065092,616,617,617,616,4715
20241021,093900,25158536,616,616,616,616,0
20241021,093800,25158536,616,617,617,616,2000
20241021,093700,23926150,617,617,617,617,0
20241021,093600,23926150,617,617,617,617,10
20241021,093500,23919980,617,617,617,617,0
20241021,093400,23919980,617,617,617,617,0
20241021,093300,23919980,617,617,617,617,0
20241021,093200,23919980,617,617,617,617,0
20241021,093100,23919980,617,618,618,617,28
20241021,093000,23902678,618,617,618,616,5488
20241021,092900,20521868,616,616,616,616,0
20241021,092800,20521868,616,615,616,615,624
20241021,092700,20137508,614,614,614,614,0
20241021,092600,20137508,614,614,614,614,1991
20241021,092500,18915034,613,614,614,613,1423
20241021,092400,18042491,615,615,615,615,0
20241021,092300,18042491,615,615,615,615,0
20241021,092200,18042491,615,615,615,615,0
20241021,092100,18042491,615,616,616,615,4190
20241021,092000,15464533,616,616,616,616,0
20241021,091900,15464533,616,616,616,616,644
20241021,091800,15067829,616,617,618,616,5502
20241021,091700,11672495,619,619,619,619,0
20241021,091600,11672495,619,617,619,617,251
20241021,091500,11517626,618,618,618,618,2239
20241021,091400,10133924,619,619,619,619,484
20241021,091300,9834328,619,619,619,619,0
20241021,091200,9834328,619,619,619,619,12
20241021,091100,9826900,619,619,619,618,3170
20241021,091000,7867670,619,620,620,619,378
20241021,090900,7633653,619,619,619,619,937
20241021,090800,7053650,620,620,620,620,0
20241021,090700,7053650,620,620,620,620,116
20241021,090600,6981730,620,620,620,620,46
20241021,090500,6953210,620,620,620,620,100
20241021,090400,6891210,620,620,620,620,0
20241021,090300,6891210,620,620,620,620,100
20241021,090200,6829210,619,618,619,618,168
20241021,090100,6725302,620,619,620,618,214
20241021,090000,6592824,618,618,618,618,10668