KissMeData/078590/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,195000,888069089,592,592,592,592,26308
20241115,194900,888069089,592,592,592,592,0
20241115,194800,888069089,592,592,592,592,0
20241115,194700,888069089,592,592,592,592,0
20241115,194600,888069089,592,592,592,592,0
20241115,194500,888069089,592,592,592,592,0
20241115,194400,888069089,592,592,592,592,0
20241115,194300,888069089,592,592,592,592,0
20241115,194200,888069089,592,592,592,592,0
20241115,194100,888069089,592,592,592,592,0
20241115,194000,888069089,592,592,592,592,0
20241115,193900,888069089,592,592,592,592,0
20241115,193800,888069089,592,592,592,592,0
20241115,193700,888069089,592,592,592,592,0
20241115,193600,888069089,592,592,592,592,0
20241115,193500,888069089,592,592,592,592,0
20241115,193400,888069089,592,592,592,592,0
20241115,193300,888069089,592,592,592,592,0
20241115,193200,888069089,592,592,592,592,0
20241115,193100,888069089,592,592,592,592,0
20241115,193000,888069089,592,592,592,592,0
20241115,192900,888069089,592,592,592,592,0
20241115,192800,888069089,592,592,592,592,0
20241115,192700,888069089,592,592,592,592,0
20241115,192600,888069089,592,592,592,592,0
20241115,192500,888069089,592,592,592,592,0
20241115,192400,888069089,592,592,592,592,0
20241115,192300,888069089,592,592,592,592,0
20241115,192200,888069089,592,592,592,592,0
20241115,192100,888069089,592,592,592,592,0
20241115,192000,888069089,592,592,592,592,26308
20241115,191900,888069089,592,592,592,592,0
20241115,191800,888069089,592,592,592,592,0
20241115,191700,888069089,592,592,592,592,0
20241115,191600,888069089,592,592,592,592,0
20241115,191500,888069089,592,592,592,592,0
20241115,191400,888069089,592,592,592,592,0
20241115,191300,888069089,592,592,592,592,0
20241115,191200,888069089,592,592,592,592,0
20241115,191100,888069089,592,592,592,592,0
20241115,191000,888069089,592,592,592,592,0
20241115,190900,888069089,592,592,592,592,0
20241115,190800,888069089,592,592,592,592,0
20241115,190700,888069089,592,592,592,592,0
20241115,190600,888069089,592,592,592,592,0
20241115,190500,888069089,592,592,592,592,0
20241115,190400,888069089,592,592,592,592,0
20241115,190300,888069089,592,592,592,592,0
20241115,190200,888069089,592,592,592,592,0
20241115,190100,888069089,592,592,592,592,0
20241115,190000,888069089,592,592,592,592,0
20241115,185900,888069089,592,592,592,592,0
20241115,185800,888069089,592,592,592,592,0
20241115,185700,888069089,592,592,592,592,0
20241115,185600,888069089,592,592,592,592,0
20241115,185500,888069089,592,592,592,592,0
20241115,185400,888069089,592,592,592,592,0
20241115,185300,888069089,592,592,592,592,0
20241115,185200,888069089,592,592,592,592,0
20241115,185100,888069089,592,592,592,592,0
20241115,185000,888069089,592,592,592,592,26308
20241115,184900,888069089,592,592,592,592,0
20241115,184800,888069089,592,592,592,592,0
20241115,184700,888069089,592,592,592,592,0
20241115,184600,888069089,592,592,592,592,0
20241115,184500,888069089,592,592,592,592,0
20241115,184400,888069089,592,592,592,592,0
20241115,184300,888069089,592,592,592,592,0
20241115,184200,888069089,592,592,592,592,0
20241115,184100,888069089,592,592,592,592,0
20241115,184000,888069089,592,592,592,592,0
20241115,183900,888069089,592,592,592,592,0
20241115,183800,888069089,592,592,592,592,0
20241115,183700,888069089,592,592,592,592,0
20241115,183600,888069089,592,592,592,592,0
20241115,183500,888069089,592,592,592,592,0
20241115,183400,888069089,592,592,592,592,0
20241115,183300,888069089,592,592,592,592,0
20241115,183200,888069089,592,592,592,592,0
20241115,183100,888069089,592,592,592,592,0
20241115,183000,888069089,592,592,592,592,0
20241115,182900,888069089,592,592,592,592,0
20241115,182800,888069089,592,592,592,592,0
20241115,182700,888069089,592,592,592,592,0
20241115,182600,888069089,592,592,592,592,0
20241115,182500,888069089,592,592,592,592,0
20241115,182400,888069089,592,592,592,592,0
20241115,182300,888069089,592,592,592,592,0
20241115,182200,888069089,592,592,592,592,0
20241115,182100,888069089,592,592,592,592,0
20241115,182000,888069089,592,592,592,592,26308
20241115,181900,888069089,592,592,592,592,0
20241115,181800,888069089,592,592,592,592,0
20241115,181700,888069089,592,592,592,592,0
20241115,181600,888069089,592,592,592,592,0
20241115,181500,888069089,592,592,592,592,0
20241115,181400,888069089,592,592,592,592,0
20241115,181300,888069089,592,592,592,592,0
20241115,181200,888069089,592,592,592,592,0
20241115,181100,888069089,592,592,592,592,0
20241115,181000,888069089,592,592,592,592,0
20241115,180900,888069089,592,592,592,592,0
20241115,180800,888069089,592,592,592,592,0
20241115,180700,888069089,592,592,592,592,0
20241115,180600,888069089,592,592,592,592,0
20241115,180500,888069089,592,592,592,592,0
20241115,180400,888069089,592,592,592,592,0
20241115,180300,888069089,592,592,592,592,0
20241115,180200,888069089,592,592,592,592,0
20241115,180100,888069089,592,592,592,592,0
20241115,180000,888069089,592,592,592,592,0
20241115,175900,888069089,592,592,592,592,0
20241115,175800,888069089,592,592,592,592,0
20241115,175700,888069089,592,592,592,592,0
20241115,175600,888069089,592,592,592,592,0
20241115,175500,888069089,592,592,592,592,0
20241115,175400,888069089,592,592,592,592,0
20241115,175300,888069089,592,592,592,592,0
20241115,175200,888069089,592,592,592,592,0
20241115,175100,888069089,592,592,592,592,0
20241115,175000,888069089,592,592,592,592,26308
20241115,174900,888069089,592,592,592,592,0
20241115,174800,888069089,592,592,592,592,0
20241115,174700,888069089,592,592,592,592,0
20241115,174600,888069089,592,592,592,592,0
20241115,174500,888069089,592,592,592,592,0
20241115,174400,888069089,592,592,592,592,0
20241115,174300,888069089,592,592,592,592,0
20241115,174200,888069089,592,592,592,592,0
20241115,174100,888069089,592,592,592,592,0
20241115,174000,888069089,592,592,592,592,0
20241115,173900,888069089,592,592,592,592,0
20241115,173800,888069089,592,592,592,592,0
20241115,173700,888069089,592,592,592,592,0
20241115,173600,888069089,592,592,592,592,0
20241115,173500,888069089,592,592,592,592,0
20241115,173400,888069089,592,592,592,592,0
20241115,173300,888069089,592,592,592,592,0
20241115,173200,888069089,592,592,592,592,0
20241115,173100,888069089,592,592,592,592,0
20241115,173000,888069089,592,592,592,592,0
20241115,172900,888069089,592,592,592,592,0
20241115,172800,888069089,592,592,592,592,0
20241115,172700,888069089,592,592,592,592,0
20241115,172600,888069089,592,592,592,592,0
20241115,172500,888069089,592,592,592,592,0
20241115,172400,888069089,592,592,592,592,0
20241115,172300,888069089,592,592,592,592,0
20241115,172200,888069089,592,592,592,592,0
20241115,172100,888069089,592,592,592,592,0
20241115,172000,888069089,592,592,592,592,26308
20241115,171900,888069089,592,592,592,592,0
20241115,171800,888069089,592,592,592,592,0
20241115,171700,888069089,592,592,592,592,0
20241115,171600,888069089,592,592,592,592,0
20241115,171500,888069089,592,592,592,592,0
20241115,171400,888069089,592,592,592,592,0
20241115,171300,888069089,592,592,592,592,0
20241115,171200,888069089,592,592,592,592,0
20241115,171100,888069089,592,592,592,592,0
20241115,171000,888069089,592,592,592,592,0
20241115,170900,888069089,592,592,592,592,0
20241115,170800,888069089,592,592,592,592,0
20241115,170700,888069089,592,592,592,592,0
20241115,170600,888069089,592,592,592,592,0
20241115,170500,888069089,592,592,592,592,0
20241115,170400,888069089,592,592,592,592,0
20241115,170300,888069089,592,592,592,592,0
20241115,170200,888069089,592,592,592,592,0
20241115,170100,888069089,592,592,592,592,0
20241115,170000,888069089,592,592,592,592,0
20241115,165900,888069089,592,592,592,592,0
20241115,165800,888069089,592,592,592,592,0
20241115,165700,888069089,592,592,592,592,0
20241115,165600,888069089,592,592,592,592,0
20241115,165500,888069089,592,592,592,592,0
20241115,165400,888069089,592,592,592,592,0
20241115,165300,888069089,592,592,592,592,0
20241115,165200,888069089,592,592,592,592,0
20241115,165100,888069089,592,592,592,592,0
20241115,165000,888069089,592,592,592,592,26308
20241115,164900,888069089,592,592,592,592,0
20241115,164800,888069089,592,592,592,592,0
20241115,164700,888069089,592,592,592,592,0
20241115,164600,888069089,592,592,592,592,0
20241115,164500,888069089,592,592,592,592,0
20241115,164400,888069089,592,592,592,592,0
20241115,164300,888069089,592,592,592,592,0
20241115,164200,888069089,592,592,592,592,0
20241115,164100,888069089,592,592,592,592,0
20241115,164000,888069089,592,592,592,592,0
20241115,163900,888069089,592,592,592,592,0
20241115,163800,888069089,592,592,592,592,0
20241115,163700,888069089,592,592,592,592,0
20241115,163600,888069089,592,592,592,592,0
20241115,163500,888069089,592,592,592,592,0
20241115,163400,888069089,592,592,592,592,0
20241115,163300,888069089,592,592,592,592,0
20241115,163200,888069089,592,592,592,592,0
20241115,163100,888069089,592,592,592,592,0
20241115,163000,888069089,592,592,592,592,0
20241115,162900,888069089,592,592,592,592,0
20241115,162800,888069089,592,592,592,592,0
20241115,162700,888069089,592,592,592,592,0
20241115,162600,888069089,592,592,592,592,0
20241115,162500,888069089,592,592,592,592,0
20241115,162400,888069089,592,592,592,592,0
20241115,162300,888069089,592,592,592,592,0
20241115,162200,888069089,592,592,592,592,0
20241115,162100,888069089,592,592,592,592,0
20241115,162000,888069089,592,592,592,592,26308
20241115,161900,888069089,592,592,592,592,0
20241115,161800,888069089,592,592,592,592,0
20241115,161700,888069089,592,592,592,592,0
20241115,161600,888069089,592,592,592,592,0
20241115,161500,888069089,592,592,592,592,0
20241115,161400,888069089,592,592,592,592,0
20241115,161300,888069089,592,592,592,592,0
20241115,161200,888069089,592,592,592,592,0
20241115,161100,888069089,592,592,592,592,0
20241115,161000,888069089,592,592,592,592,0
20241115,160900,888069089,592,592,592,592,0
20241115,160800,888069089,592,592,592,592,0
20241115,160700,888069089,592,592,592,592,0
20241115,160600,888069089,592,592,592,592,0
20241115,160500,888069089,592,592,592,592,0
20241115,160400,888069089,592,592,592,592,0
20241115,160300,888069089,592,592,592,592,0
20241115,160200,888069089,592,592,592,592,0
20241115,160100,888069089,592,592,592,592,0
20241115,160000,888069089,592,592,592,592,0
20241115,155900,888069089,592,592,592,592,0
20241115,155800,888069089,592,592,592,592,0
20241115,155700,888069089,592,592,592,592,0
20241115,155600,888069089,592,592,592,592,0
20241115,155500,888069089,592,592,592,592,0
20241115,155400,888069089,592,592,592,592,0
20241115,155300,888069089,592,592,592,592,0
20241115,155200,888069089,592,592,592,592,0
20241115,155100,888069089,592,592,592,592,0
20241115,155000,888069089,592,592,592,592,26308
20241115,154900,888069089,592,592,592,592,0
20241115,154800,888069089,592,592,592,592,0
20241115,154700,888069089,592,592,592,592,0
20241115,154600,888069089,592,592,592,592,0
20241115,154500,888069089,592,592,592,592,0
20241115,154400,888069089,592,592,592,592,0
20241115,154300,888069089,592,592,592,592,0
20241115,154200,888069089,592,592,592,592,0
20241115,154100,888069089,592,592,592,592,0
20241115,154000,888069089,592,592,592,592,0
20241115,153900,888069089,592,592,592,592,0
20241115,153800,888069089,592,592,592,592,0
20241115,153700,888069089,592,592,592,592,0
20241115,153600,888069089,592,592,592,592,0
20241115,153500,888069089,592,592,592,592,0
20241115,153400,888069089,592,592,592,592,0
20241115,153300,888069089,592,592,592,592,0
20241115,153200,888069089,592,592,592,592,0
20241115,153100,888069089,592,592,592,592,0
20241115,153000,888069089,592,592,592,592,26308
20241115,152900,872494753,592,592,592,592,0
20241115,152800,872494753,592,592,592,592,0
20241115,152700,872494753,592,592,592,592,0
20241115,152600,872494753,592,592,592,592,0
20241115,152500,872494753,592,592,592,592,0
20241115,152400,872494753,592,592,592,592,0
20241115,152300,872494753,592,592,592,592,0
20241115,152200,872494753,592,592,592,592,0
20241115,152100,872494753,592,592,592,592,0
20241115,152000,872494753,592,592,592,592,0
20241115,151900,872494753,592,595,596,592,16702
20241115,151800,862597229,596,596,596,596,0
20241115,151700,862597229,596,595,596,595,1107
20241115,151600,861938464,595,594,595,594,36
20241115,151500,861917074,595,595,595,593,7900
20241115,151400,857228340,595,595,595,595,1000
20241115,151300,856633340,596,596,596,596,200
20241115,151200,856514140,596,596,596,596,3
20241115,151100,856512352,596,596,596,596,0
20241115,151000,856512352,596,596,596,596,585
20241115,150900,856163692,596,596,596,596,2
20241115,150800,856162500,595,595,595,595,0
20241115,150700,856162500,595,594,595,593,6818
20241115,150600,852112090,594,595,595,594,4226
20241115,150500,849599803,595,595,595,595,1020
20241115,150400,848992903,596,596,596,596,0
20241115,150300,848992903,596,596,596,596,5
20241115,150200,848989923,596,596,596,595,155
20241115,150100,848897554,596,595,596,595,111
20241115,150000,848831498,595,596,596,595,10859
20241115,145900,842370392,595,595,595,595,66
20241115,145800,842331122,597,596,597,596,31
20241115,145700,842312645,596,596,596,596,127
20241115,145600,842236953,596,596,596,596,669
20241115,145500,841838229,597,597,597,597,3
20241115,145400,841836438,596,596,596,596,0
20241115,145300,841836438,596,596,596,596,100
20241115,145200,841776838,596,596,596,596,0
20241115,145100,841776838,596,596,596,596,0
20241115,145000,841776838,596,596,596,596,500
20241115,144900,841478838,597,597,597,597,0
20241115,144800,841478838,597,597,597,597,0
20241115,144700,841478838,597,597,597,597,580
20241115,144600,841132578,598,597,598,597,179
20241115,144500,841025636,597,597,597,597,320
20241115,144400,840834596,597,597,597,597,100
20241115,144300,840774896,597,597,597,597,10571
20241115,144200,834464009,597,597,597,597,0
20241115,144100,834464009,597,597,597,597,69
20241115,144000,834422816,595,595,595,595,0
20241115,143900,834422816,595,595,595,595,8564
20241115,143800,829327236,595,594,595,593,5633
20241115,143700,825984837,595,595,595,594,5400
20241115,143600,822774137,595,595,596,595,1841
20241115,143500,821678673,596,596,596,596,0
20241115,143400,821678673,596,596,596,596,7852
20241115,143300,816998881,597,597,597,597,207
20241115,143200,816875302,596,596,596,596,523
20241115,143100,816563594,595,595,595,595,2
20241115,143000,816562404,595,595,595,595,5
20241115,142900,816559429,595,595,596,595,468
20241115,142800,816280955,595,595,595,595,0
20241115,142700,816280955,595,596,596,595,1192
20241115,142600,815571588,596,596,597,596,524
20241115,142500,815259278,596,596,596,596,604
20241115,142400,814899294,596,596,596,596,1677
20241115,142300,813899802,596,596,596,596,100
20241115,142200,813840202,596,596,596,596,783
20241115,142100,813373534,596,597,597,596,2790
20241115,142000,811709505,598,598,598,598,268
20241115,141900,811549241,598,598,598,598,1800
20241115,141800,810472841,598,599,599,598,2089
20241115,141700,809223599,599,601,601,599,3140
20241115,141600,807341699,601,601,601,601,70
20241115,141500,807299629,601,601,601,601,338
20241115,141400,807096491,601,599,601,599,314
20241115,141300,806908005,599,599,599,599,0
20241115,141200,806908005,599,599,599,599,45
20241115,141100,806881050,599,600,600,599,2972
20241115,141000,805097852,601,601,601,601,0
20241115,140900,805097852,601,601,601,601,16
20241115,140800,805088236,601,601,601,601,0
20241115,140700,805088236,601,601,601,601,117
20241115,140600,805017919,601,599,601,599,4860
20241115,140500,802097065,598,597,598,597,1673
20241115,140400,801097192,596,596,596,596,53
20241115,140300,801065604,597,597,597,597,33
20241115,140200,801045903,597,597,597,597,200
20241115,140100,800926503,596,597,597,596,109
20241115,140000,800861466,597,597,597,597,0
20241115,135900,800861466,597,597,597,597,1382
20241115,135800,800036412,596,596,596,596,0
20241115,135700,800036412,596,597,597,596,2356
20241115,135600,798630145,597,597,597,597,3669
20241115,135500,796439752,597,597,597,597,1
20241115,135400,796439155,596,596,596,596,30
20241115,135300,796421275,597,597,597,597,26
20241115,135200,796405753,597,597,597,597,446
20241115,135100,796139491,597,597,597,597,102
20241115,135000,796078597,597,597,597,597,0
20241115,134900,796078597,597,597,597,597,0
20241115,134800,796078597,597,597,597,597,13
20241115,134700,796070836,597,597,597,597,2
20241115,134600,796069642,597,597,597,597,0
20241115,134500,796069642,597,597,597,597,0
20241115,134400,796069642,597,597,597,597,0
20241115,134300,796069642,597,597,597,597,0
20241115,134200,796069642,597,597,597,597,37
20241115,134100,796047553,597,597,597,597,5
20241115,134000,796044568,597,597,597,597,2
20241115,133900,796043374,594,594,594,594,0
20241115,133800,796043374,594,595,595,594,80
20241115,133700,795995804,593,593,593,593,0
20241115,133600,795995804,593,597,597,593,2157
20241115,133500,794716699,593,593,593,593,1
20241115,133400,794716106,593,593,593,593,0
20241115,133300,794716106,593,597,597,593,1531
20241115,133200,793808119,597,594,597,593,2049
20241115,133100,792592831,597,596,597,594,2766
20241115,133000,790947907,596,595,596,595,42
20241115,132900,790922877,595,595,595,595,1229
20241115,132800,790191622,596,596,596,595,1547
20241115,132700,789269979,596,596,596,596,3189
20241115,132600,787369335,597,596,597,596,1311
20241115,132500,786587179,598,597,598,597,6050
20241115,132400,782975279,599,598,599,597,1766
20241115,132300,781920800,599,599,599,599,139
20241115,132200,781837539,601,601,601,601,0
20241115,132100,781837539,601,598,601,598,64
20241115,132000,781799147,598,598,598,598,148
20241115,131900,781710643,601,601,601,601,2
20241115,131800,781709441,598,598,598,598,56
20241115,131700,781675953,598,601,601,598,501
20241115,131600,781376352,598,598,598,598,200
20241115,131500,781256752,598,598,598,598,0
20241115,131400,781256752,598,598,598,598,2342
20241115,131300,779856236,599,599,599,599,204
20241115,131200,779734040,599,600,600,599,1089
20241115,131100,779081659,600,600,600,599,2917
20241115,131000,777331656,601,602,602,601,3315
20241115,130900,775338948,602,602,602,602,0
20241115,130800,775338948,602,602,602,602,0
20241115,130700,775338948,602,602,602,602,0
20241115,130600,775338948,602,602,602,602,1
20241115,130500,775338346,600,600,600,600,0
20241115,130400,775338346,600,603,603,600,1542
20241115,130300,774413131,603,603,603,601,3013
20241115,130200,772602260,602,602,602,602,0
20241115,130100,772602260,602,603,603,602,2281
20241115,130000,771228541,604,604,604,604,1037
20241115,125900,770602193,604,602,604,602,6681
20241115,125800,766580165,601,601,601,601,938
20241115,125700,766016427,601,601,601,601,1099
20241115,125600,765355928,601,601,601,601,69
20241115,125500,765314459,600,600,600,600,1388
20241115,125400,764481659,598,598,598,598,200
20241115,125300,764362059,598,598,598,598,0
20241115,125200,764362059,598,598,598,598,0
20241115,125100,764362059,598,598,598,598,1
20241115,125000,764361461,598,598,598,598,0
20241115,124900,764361461,598,598,598,598,2355
20241115,124800,762953171,600,600,600,600,0
20241115,124700,762953171,600,600,600,600,1
20241115,124600,762952571,598,598,598,598,0
20241115,124500,762952571,598,598,598,598,3
20241115,124400,762950777,598,598,598,598,0
20241115,124300,762950777,598,598,598,598,0
20241115,124200,762950777,598,598,598,598,500
20241115,124100,762651777,600,600,600,600,868
20241115,124000,762130977,600,600,600,600,4287
20241115,123900,759558777,601,600,601,600,5222
20241115,123800,756423355,601,601,601,601,1
20241115,123700,756422754,600,597,600,597,19774
20241115,123600,744568768,597,599,599,597,1307
20241115,123500,743788093,599,599,599,599,0
20241115,123400,743788093,599,599,599,599,0
20241115,123300,743788093,599,599,599,599,1
20241115,123200,743787494,594,599,599,594,721
20241115,123100,743359205,594,594,594,594,0
20241115,123000,743359205,594,596,596,594,595
20241115,122900,743004625,596,596,596,596,2
20241115,122800,743003433,596,596,596,596,0
20241115,122700,743003433,596,596,596,596,0
20241115,122600,743003433,596,596,596,596,5
20241115,122500,743000453,596,596,596,596,347
20241115,122400,742793641,596,596,596,596,0
20241115,122300,742793641,596,596,596,596,170
20241115,122200,742692321,596,596,596,596,0
20241115,122100,742692321,596,591,596,591,5
20241115,122000,742689356,591,596,596,591,6
20241115,121900,742685795,591,596,596,591,206
20241115,121800,742564029,591,592,592,591,2258
20241115,121700,741229085,596,596,596,596,18
20241115,121600,741218357,596,596,596,596,10
20241115,121500,741212397,596,596,596,596,4
20241115,121400,741210013,592,592,592,592,120
20241115,121300,741138973,592,595,595,592,1401
20241115,121200,740308675,595,595,595,595,4
20241115,121100,740306295,596,596,596,596,0
20241115,121000,740306295,596,596,596,596,0
20241115,120900,740306295,596,595,596,595,12
20241115,120800,740299154,595,595,595,595,3381
20241115,120700,738287459,595,595,595,595,0
20241115,120600,738287459,595,595,595,595,0
20241115,120500,738287459,595,595,595,595,845
20241115,120400,737784684,592,593,593,592,1600
20241115,120300,736836326,596,596,596,593,4874
20241115,120200,733940869,595,595,595,595,2045
20241115,120100,732724094,596,596,596,596,284
20241115,120000,732554830,596,596,596,596,0
20241115,115900,732554830,596,599,599,596,45
20241115,115800,732527980,600,597,600,597,87
20241115,115700,732476032,595,595,595,595,2900
20241115,115600,730750532,600,600,600,600,0
20241115,115500,730750532,600,600,600,600,11
20241115,115400,730743932,595,600,600,595,68
20241115,115300,730703157,600,600,600,600,20
20241115,115200,730691157,600,599,600,599,47
20241115,115100,730662958,594,598,600,594,9
20241115,115000,730657572,599,599,599,599,1486
20241115,114900,729767458,599,597,599,597,4600
20241115,114800,727017838,593,595,595,593,1466
20241115,114700,726148390,595,595,595,595,501
20241115,114600,725850295,592,592,592,592,6405
20241115,114500,722058535,592,595,595,592,5247
20241115,114400,718940311,595,595,595,590,3505
20241115,114300,716869731,594,595,595,594,2183
20241115,114200,715572529,590,590,590,590,23
20241115,114100,715558959,590,590,590,590,850
20241115,114000,715057459,590,590,590,590,500
20241115,113900,714762459,590,591,591,590,641
20241115,113800,714383697,590,590,590,590,0
20241115,113700,714383697,590,590,590,590,0
20241115,113600,714383697,590,590,590,590,0
20241115,113500,714383697,590,590,590,590,0
20241115,113400,714383697,590,590,590,590,4
20241115,113300,714381337,591,591,591,591,2476
20241115,113200,712918021,591,591,593,591,1799
20241115,113100,711853445,593,593,593,593,0
20241115,113000,711853445,593,591,593,591,6
20241115,112900,711849897,591,591,593,590,16
20241115,112800,711840447,594,597,597,593,3680
20241115,112700,709653633,599,599,599,599,13
20241115,112600,709645846,599,595,599,595,1005
20241115,112500,709045184,595,594,595,594,968
20241115,112400,708469381,595,593,595,593,2050
20241115,112300,707250306,594,590,594,590,800
20241115,112200,706776391,589,589,589,589,2
20241115,112100,706775213,586,586,586,586,0
20241115,112000,706775213,586,589,590,586,2681
20241115,111900,705194449,586,587,587,586,32
20241115,111800,705175675,589,586,589,585,8756
20241115,111700,700044711,586,587,587,586,1473
20241115,111600,699180393,587,588,588,587,980
20241115,111500,698605130,587,587,587,587,6248
20241115,111400,694937554,587,584,587,584,3656
20241115,111300,692796374,585,586,586,584,4230
20241115,111200,690320844,586,584,586,584,2348
20241115,111100,688949087,584,589,589,584,1510
20241115,111000,688064938,581,590,590,581,29672
20241115,110900,670624357,592,592,592,592,1400
20241115,110800,669795557,597,597,597,597,0
20241115,110700,669795557,597,591,597,589,14706
20241115,110600,661118561,593,593,593,591,13176
20241115,110500,653326276,593,595,595,592,28608
20241115,110400,636342349,595,595,595,595,232
20241115,110300,636204309,596,595,596,595,3535
20241115,110200,634098574,594,599,599,594,19190
20241115,110100,622668247,598,598,598,598,0
20241115,110000,622668247,598,597,598,597,3801
20241115,105900,620395288,597,596,597,596,180
20241115,105800,620288001,596,597,597,596,6928
20241115,105700,616155860,597,597,597,597,48
20241115,105600,616127204,597,598,598,597,6192
20241115,105500,612427578,597,597,597,597,0
20241115,105400,612427578,597,597,597,597,0
20241115,105300,612427578,597,600,600,597,13
20241115,105200,612419799,597,600,600,597,3229
20241115,105100,610482738,600,597,600,597,219
20241115,105000,610351986,597,596,597,595,5245
20241115,104900,607228519,596,597,597,596,1056
20241115,104800,606598103,597,595,597,595,3395
20241115,104700,604576713,595,598,598,595,10606
20241115,104600,598256204,597,600,600,597,16741
20241115,104500,588247735,600,600,600,600,3900
20241115,104400,585907735,601,602,602,601,3990
20241115,104300,583508489,603,603,603,603,372
20241115,104200,583284173,605,605,605,603,107
20241115,104100,583219462,605,605,605,605,4
20241115,104000,583217042,605,605,605,605,202
20241115,103900,583094832,605,605,605,605,0
20241115,103800,583094832,605,605,605,605,0
20241115,103700,583094832,605,604,605,604,5001
20241115,103600,580074227,605,605,605,605,11
20241115,103500,580067572,602,602,602,602,6
20241115,103400,580063960,605,602,605,602,1263
20241115,103300,579303628,602,602,602,602,2474
20241115,103200,577814280,602,601,602,601,2993
20241115,103100,576014956,601,599,601,599,588
20241115,103000,575661983,599,598,599,598,1386
20241115,102900,574833066,598,597,598,597,12823
20241115,102800,567171828,598,599,599,597,8953
20241115,102700,561814640,600,602,602,600,18067
20241115,102600,550957339,602,603,603,602,3096
20241115,102500,549093285,603,604,604,603,4791
20241115,102400,546203311,607,607,607,607,0
20241115,102300,546203311,607,607,607,607,11
20241115,102200,546196634,603,604,604,603,2021
20241115,102100,544977932,607,604,607,604,2703
20241115,102000,543345257,605,605,605,605,3767
20241115,101900,541066222,608,606,608,606,2000
20241115,101800,539851467,606,606,606,606,40
20241115,101700,539827227,605,605,607,605,697
20241115,101600,539404364,605,605,605,605,202
20241115,101500,539282154,605,603,605,603,510
20241115,101400,538973635,602,602,602,602,0
20241115,101300,538973635,602,602,602,602,1135
20241115,101200,538290365,602,602,602,602,470
20241115,101100,538007425,601,601,604,601,886
20241115,101000,537474595,601,601,602,601,1257
20241115,100900,536719135,602,603,604,602,2499
20241115,100800,535214358,603,603,603,603,54
20241115,100700,535181796,603,605,605,603,138
20241115,100600,535098528,605,605,605,602,48
20241115,100500,535069602,606,602,606,602,87
20241115,100400,535016963,601,601,602,601,3480
20241115,100300,532925382,600,606,606,600,16207
20241115,100200,523163798,606,604,606,604,613
20241115,100100,522793538,604,604,604,604,3002
20241115,100000,520980330,604,604,604,603,5514
20241115,095900,517653659,604,606,606,604,1764
20241115,095800,516584810,607,608,608,607,27
20241115,095700,516568418,607,607,607,604,487
20241115,095600,516273655,603,607,607,603,6660
20241115,095500,512241877,609,609,609,606,1318
20241115,095400,511442350,609,609,609,606,2121
20241115,095300,510150757,610,604,610,604,3044
20241115,095200,508308133,604,611,611,604,14741
20241115,095100,499368087,609,612,614,609,7849
20241115,095000,494576688,612,614,615,612,311
20241115,094900,494386300,614,614,614,612,914
20241115,094800,493825856,612,616,616,612,12398
20241115,094700,486206650,615,614,615,613,9251
20241115,094600,480526624,614,611,614,609,7852
20241115,094500,475740082,614,611,614,610,1226
20241115,094400,474991729,610,614,614,610,10950
20241115,094300,468299680,614,615,615,614,9232
20241115,094200,462624928,614,615,615,613,7383
20241115,094100,458090088,615,616,616,615,2281
20241115,094000,456687249,616,619,619,616,5386
20241115,093900,453360040,619,619,619,618,3801
20241115,093800,451007769,619,623,625,619,10358
20241115,093700,444558397,618,625,625,618,5918
20241115,093600,440884353,625,615,627,615,8352
20241115,093500,435682669,615,615,615,615,1
20241115,093400,435682054,613,614,614,613,19041
20241115,093300,423991427,614,617,617,614,8501
20241115,093200,418758001,616,619,620,616,2917
20241115,093100,416958917,620,618,622,618,6507
20241115,093000,412933262,618,616,618,613,11560
20241115,092900,405804368,613,612,613,612,1344
20241115,092800,404981754,613,617,617,612,13834
20241115,092700,396475749,617,616,617,616,2676
20241115,092600,394825899,616,615,617,615,12012
20241115,092500,387429137,615,617,617,615,2800
20241115,092400,385704518,617,620,621,616,26309
20241115,092300,369441612,620,621,621,620,4736
20241115,092200,366504792,621,625,625,620,22606
20241115,092100,352419764,626,631,631,626,11488
20241115,092000,345211071,633,633,633,630,3977
20241115,091900,342699640,633,626,633,626,2521
20241115,091800,341110864,626,638,638,624,37060
20241115,091700,317832960,638,635,638,632,11946
20241115,091600,310237130,635,644,644,633,15593
20241115,091500,300299823,639,638,647,638,46793
20241115,091400,270241487,639,633,640,626,68126
20241115,091300,226859547,632,623,632,618,38168
20241115,091200,203016180,623,623,624,622,12357
20241115,091100,195315413,619,624,626,619,13826
20241115,091000,186722256,624,620,626,620,9463
20241115,090900,180845914,620,622,625,616,18179
20241115,090800,169545199,622,621,624,616,11024
20241115,090700,162716633,625,625,625,620,24186
20241115,090600,147670800,625,631,631,624,33913
20241115,090500,126394362,631,615,631,615,77713
20241115,090400,77921252,616,604,616,602,60122
20241115,090300,41296049,604,599,604,599,14015
20241115,090200,32851443,603,603,603,600,3163
20241115,090100,30946917,603,601,603,598,37459
20241115,090000,8451774,603,600,603,600,14005