KissMeData/067390/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,194300,226950058,539,539,539,539,2631
20241107,194200,226950058,539,539,539,539,0
20241107,194100,226950058,539,539,539,539,0
20241107,194000,226950058,539,539,539,539,0
20241107,193900,226950058,539,539,539,539,0
20241107,193800,226950058,539,539,539,539,0
20241107,193700,226950058,539,539,539,539,0
20241107,193600,226950058,539,539,539,539,0
20241107,193500,226950058,539,539,539,539,0
20241107,193400,226950058,539,539,539,539,0
20241107,193300,226950058,539,539,539,539,0
20241107,193200,226950058,539,539,539,539,0
20241107,193100,226950058,539,539,539,539,0
20241107,193000,226950058,539,539,539,539,0
20241107,192900,226950058,539,539,539,539,0
20241107,192800,226950058,539,539,539,539,0
20241107,192700,226950058,539,539,539,539,0
20241107,192600,226950058,539,539,539,539,0
20241107,192500,226950058,539,539,539,539,0
20241107,192400,226950058,539,539,539,539,0
20241107,192300,226950058,539,539,539,539,0
20241107,192200,226950058,539,539,539,539,0
20241107,192100,226950058,539,539,539,539,0
20241107,192000,226950058,539,539,539,539,0
20241107,191900,226950058,539,539,539,539,0
20241107,191800,226950058,539,539,539,539,0
20241107,191700,226950058,539,539,539,539,0
20241107,191600,226950058,539,539,539,539,0
20241107,191500,226950058,539,539,539,539,0
20241107,191400,226950058,539,539,539,539,0
20241107,191300,226950058,539,539,539,539,2631
20241107,191200,226950058,539,539,539,539,0
20241107,191100,226950058,539,539,539,539,0
20241107,191000,226950058,539,539,539,539,0
20241107,190900,226950058,539,539,539,539,0
20241107,190800,226950058,539,539,539,539,0
20241107,190700,226950058,539,539,539,539,0
20241107,190600,226950058,539,539,539,539,0
20241107,190500,226950058,539,539,539,539,0
20241107,190400,226950058,539,539,539,539,0
20241107,190300,226950058,539,539,539,539,0
20241107,190200,226950058,539,539,539,539,0
20241107,190100,226950058,539,539,539,539,0
20241107,190000,226950058,539,539,539,539,0
20241107,185900,226950058,539,539,539,539,0
20241107,185800,226950058,539,539,539,539,0
20241107,185700,226950058,539,539,539,539,0
20241107,185600,226950058,539,539,539,539,0
20241107,185500,226950058,539,539,539,539,0
20241107,185400,226950058,539,539,539,539,0
20241107,185300,226950058,539,539,539,539,0
20241107,185200,226950058,539,539,539,539,0
20241107,185100,226950058,539,539,539,539,0
20241107,185000,226950058,539,539,539,539,0
20241107,184900,226950058,539,539,539,539,0
20241107,184800,226950058,539,539,539,539,0
20241107,184700,226950058,539,539,539,539,0
20241107,184600,226950058,539,539,539,539,0
20241107,184500,226950058,539,539,539,539,0
20241107,184400,226950058,539,539,539,539,0
20241107,184300,226950058,539,539,539,539,2631
20241107,184200,226950058,539,539,539,539,0
20241107,184100,226950058,539,539,539,539,0
20241107,184000,226950058,539,539,539,539,0
20241107,183900,226950058,539,539,539,539,0
20241107,183800,226950058,539,539,539,539,0
20241107,183700,226950058,539,539,539,539,0
20241107,183600,226950058,539,539,539,539,0
20241107,183500,226950058,539,539,539,539,0
20241107,183400,226950058,539,539,539,539,0
20241107,183300,226950058,539,539,539,539,0
20241107,183200,226950058,539,539,539,539,0
20241107,183100,226950058,539,539,539,539,0
20241107,183000,226950058,539,539,539,539,0
20241107,182900,226950058,539,539,539,539,0
20241107,182800,226950058,539,539,539,539,0
20241107,182700,226950058,539,539,539,539,0
20241107,182600,226950058,539,539,539,539,0
20241107,182500,226950058,539,539,539,539,0
20241107,182400,226950058,539,539,539,539,0
20241107,182300,226950058,539,539,539,539,0
20241107,182200,226950058,539,539,539,539,0
20241107,182100,226950058,539,539,539,539,0
20241107,182000,226950058,539,539,539,539,0
20241107,181900,226950058,539,539,539,539,0
20241107,181800,226950058,539,539,539,539,0
20241107,181700,226950058,539,539,539,539,0
20241107,181600,226950058,539,539,539,539,0
20241107,181500,226950058,539,539,539,539,0
20241107,181400,226950058,539,539,539,539,0
20241107,181300,226950058,539,539,539,539,2631
20241107,181200,226950058,539,539,539,539,0
20241107,181100,226950058,539,539,539,539,0
20241107,181000,226950058,539,539,539,539,0
20241107,180900,226950058,539,539,539,539,0
20241107,180800,226950058,539,539,539,539,0
20241107,180700,226950058,539,539,539,539,0
20241107,180600,226950058,539,539,539,539,0
20241107,180500,226950058,539,539,539,539,0
20241107,180400,226950058,539,539,539,539,0
20241107,180300,226950058,539,539,539,539,0
20241107,180200,226950058,539,539,539,539,0
20241107,180100,226950058,539,539,539,539,0
20241107,180000,226950058,539,539,539,539,0
20241107,175900,226950058,539,539,539,539,0
20241107,175800,226950058,539,539,539,539,0
20241107,175700,226950058,539,539,539,539,0
20241107,175600,226950058,539,539,539,539,0
20241107,175500,226950058,539,539,539,539,0
20241107,175400,226950058,539,539,539,539,0
20241107,175300,226950058,539,539,539,539,0
20241107,175200,226950058,539,539,539,539,0
20241107,175100,226950058,539,539,539,539,0
20241107,175000,226950058,539,539,539,539,0
20241107,174900,226950058,539,539,539,539,0
20241107,174800,226950058,539,539,539,539,0
20241107,174700,226950058,539,539,539,539,0
20241107,174600,226950058,539,539,539,539,0
20241107,174500,226950058,539,539,539,539,0
20241107,174400,226950058,539,539,539,539,0
20241107,174300,226950058,539,539,539,539,2631
20241107,174200,226950058,539,539,539,539,0
20241107,174100,226950058,539,539,539,539,0
20241107,174000,226950058,539,539,539,539,0
20241107,173900,226950058,539,539,539,539,0
20241107,173800,226950058,539,539,539,539,0
20241107,173700,226950058,539,539,539,539,0
20241107,173600,226950058,539,539,539,539,0
20241107,173500,226950058,539,539,539,539,0
20241107,173400,226950058,539,539,539,539,0
20241107,173300,226950058,539,539,539,539,0
20241107,173200,226950058,539,539,539,539,0
20241107,173100,226950058,539,539,539,539,0
20241107,173000,226950058,539,539,539,539,0
20241107,172900,226950058,539,539,539,539,0
20241107,172800,226950058,539,539,539,539,0
20241107,172700,226950058,539,539,539,539,0
20241107,172600,226950058,539,539,539,539,0
20241107,172500,226950058,539,539,539,539,0
20241107,172400,226950058,539,539,539,539,0
20241107,172300,226950058,539,539,539,539,0
20241107,172200,226950058,539,539,539,539,0
20241107,172100,226950058,539,539,539,539,0
20241107,172000,226950058,539,539,539,539,0
20241107,171900,226950058,539,539,539,539,0
20241107,171800,226950058,539,539,539,539,0
20241107,171700,226950058,539,539,539,539,0
20241107,171600,226950058,539,539,539,539,0
20241107,171500,226950058,539,539,539,539,0
20241107,171400,226950058,539,539,539,539,0
20241107,171300,226950058,539,539,539,539,2631
20241107,171200,226950058,539,539,539,539,0
20241107,171100,226950058,539,539,539,539,0
20241107,171000,226950058,539,539,539,539,0
20241107,170900,226950058,539,539,539,539,0
20241107,170800,226950058,539,539,539,539,0
20241107,170700,226950058,539,539,539,539,0
20241107,170600,226950058,539,539,539,539,0
20241107,170500,226950058,539,539,539,539,0
20241107,170400,226950058,539,539,539,539,0
20241107,170300,226950058,539,539,539,539,0
20241107,170200,226950058,539,539,539,539,0
20241107,170100,226950058,539,539,539,539,0
20241107,170000,226950058,539,539,539,539,0
20241107,165900,226950058,539,539,539,539,0
20241107,165800,226950058,539,539,539,539,0
20241107,165700,226950058,539,539,539,539,0
20241107,165600,226950058,539,539,539,539,0
20241107,165500,226950058,539,539,539,539,0
20241107,165400,226950058,539,539,539,539,0
20241107,165300,226950058,539,539,539,539,0
20241107,165200,226950058,539,539,539,539,0
20241107,165100,226950058,539,539,539,539,0
20241107,165000,226950058,539,539,539,539,0
20241107,164900,226950058,539,539,539,539,0
20241107,164800,226950058,539,539,539,539,0
20241107,164700,226950058,539,539,539,539,0
20241107,164600,226950058,539,539,539,539,0
20241107,164500,226950058,539,539,539,539,0
20241107,164400,226950058,539,539,539,539,0
20241107,164300,226950058,539,539,539,539,2631
20241107,164200,226950058,539,539,539,539,0
20241107,164100,226950058,539,539,539,539,0
20241107,164000,226950058,539,539,539,539,0
20241107,163900,226950058,539,539,539,539,0
20241107,163800,226950058,539,539,539,539,0
20241107,163700,226950058,539,539,539,539,0
20241107,163600,226950058,539,539,539,539,0
20241107,163500,226950058,539,539,539,539,0
20241107,163400,226950058,539,539,539,539,0
20241107,163300,226950058,539,539,539,539,0
20241107,163200,226950058,539,539,539,539,0
20241107,163100,226950058,539,539,539,539,0
20241107,163000,226950058,539,539,539,539,0
20241107,162900,226950058,539,539,539,539,0
20241107,162800,226950058,539,539,539,539,0
20241107,162700,226950058,539,539,539,539,0
20241107,162600,226950058,539,539,539,539,0
20241107,162500,226950058,539,539,539,539,0
20241107,162400,226950058,539,539,539,539,0
20241107,162300,226950058,539,539,539,539,0
20241107,162200,226950058,539,539,539,539,0
20241107,162100,226950058,539,539,539,539,0
20241107,162000,226950058,539,539,539,539,0
20241107,161900,226950058,539,539,539,539,0
20241107,161800,226950058,539,539,539,539,0
20241107,161700,226950058,539,539,539,539,0
20241107,161600,226950058,539,539,539,539,0
20241107,161500,226950058,539,539,539,539,0
20241107,161400,226950058,539,539,539,539,0
20241107,161300,226950058,539,539,539,539,2631
20241107,161200,226950058,539,539,539,539,0
20241107,161100,226950058,539,539,539,539,0
20241107,161000,226950058,539,539,539,539,0
20241107,160900,226950058,539,539,539,539,0
20241107,160800,226950058,539,539,539,539,0
20241107,160700,226950058,539,539,539,539,0
20241107,160600,226950058,539,539,539,539,0
20241107,160500,226950058,539,539,539,539,0
20241107,160400,226950058,539,539,539,539,0
20241107,160300,226950058,539,539,539,539,0
20241107,160200,226950058,539,539,539,539,0
20241107,160100,226950058,539,539,539,539,0
20241107,160000,226950058,539,539,539,539,0
20241107,155900,226950058,539,539,539,539,0
20241107,155800,226950058,539,539,539,539,0
20241107,155700,226950058,539,539,539,539,0
20241107,155600,226950058,539,539,539,539,0
20241107,155500,226950058,539,539,539,539,0
20241107,155400,226950058,539,539,539,539,0
20241107,155300,226950058,539,539,539,539,0
20241107,155200,226950058,539,539,539,539,0
20241107,155100,226950058,539,539,539,539,0
20241107,155000,226950058,539,539,539,539,0
20241107,154900,226950058,539,539,539,539,0
20241107,154800,226950058,539,539,539,539,0
20241107,154700,226950058,539,539,539,539,0
20241107,154600,226950058,539,539,539,539,0
20241107,154500,226950058,539,539,539,539,0
20241107,154400,226950058,539,539,539,539,0
20241107,154300,226950058,539,539,539,539,2631
20241107,154200,226950058,539,539,539,539,0
20241107,154100,226950058,539,539,539,539,0
20241107,154000,226950058,539,539,539,539,0
20241107,153900,226950058,539,539,539,539,0
20241107,153800,226950058,539,539,539,539,0
20241107,153700,226950058,539,539,539,539,0
20241107,153600,226950058,539,539,539,539,0
20241107,153500,226950058,539,539,539,539,0
20241107,153400,226950058,539,539,539,539,0
20241107,153300,226950058,539,539,539,539,0
20241107,153200,226950058,539,539,539,539,0
20241107,153100,226950058,539,539,539,539,0
20241107,153000,226950058,539,539,539,539,2631
20241107,152900,225531949,540,540,540,540,0
20241107,152800,225531949,540,540,540,540,0
20241107,152700,225531949,540,540,540,540,0
20241107,152600,225531949,540,540,540,540,0
20241107,152500,225531949,540,540,540,540,0
20241107,152400,225531949,540,540,540,540,0
20241107,152300,225531949,540,540,540,540,0
20241107,152200,225531949,540,540,540,540,0
20241107,152100,225531949,540,540,540,540,0
20241107,152000,225531949,540,540,540,540,0
20241107,151900,225531949,540,540,540,535,3204
20241107,151800,223813577,540,540,540,540,1
20241107,151700,223813037,540,540,540,540,338
20241107,151600,223630517,540,540,540,540,3
20241107,151500,223628897,540,540,540,540,7
20241107,151400,223625117,540,540,540,540,0
20241107,151300,223625117,540,540,540,540,1
20241107,151200,223624577,539,539,539,539,350
20241107,151100,223435927,536,536,536,536,300
20241107,151000,223275127,539,539,540,535,6024
20241107,150900,220044939,540,540,540,540,0
20241107,150800,220044939,540,540,540,540,1
20241107,150700,220044399,539,540,540,539,269
20241107,150600,219899162,541,541,541,541,0
20241107,150500,219899162,541,541,541,541,0
20241107,150400,219899162,541,541,541,541,0
20241107,150300,219899162,541,541,541,541,4
20241107,150200,219896998,541,541,541,541,4
20241107,150100,219894834,540,540,540,540,0
20241107,150000,219894834,540,540,540,540,4976
20241107,145900,217207794,540,540,540,540,0
20241107,145800,217207794,540,540,540,540,356
20241107,145700,217015554,541,541,541,541,32
20241107,145600,216998242,540,540,540,540,3513
20241107,145500,215101222,540,540,540,540,0
20241107,145400,215101222,540,540,540,540,0
20241107,145300,215101222,540,539,540,539,2636
20241107,145200,213677800,540,540,540,540,0
20241107,145100,213677800,540,540,540,540,2000
20241107,145000,212597800,538,538,538,538,0
20241107,144900,212597800,538,538,538,538,0
20241107,144800,212597800,538,539,539,538,104
20241107,144700,212541815,540,540,540,540,93
20241107,144600,212491595,539,539,539,539,0
20241107,144500,212491595,539,539,539,539,0
20241107,144400,212491595,539,539,539,539,50
20241107,144300,212464645,539,539,539,539,64
20241107,144200,212430149,539,540,540,539,801
20241107,144100,211998409,539,539,539,539,151
20241107,144000,211917020,541,540,541,540,5
20241107,143900,211914319,540,540,540,540,0
20241107,143800,211914319,540,540,540,540,0
20241107,143700,211914319,540,540,540,540,0
20241107,143600,211914319,540,540,540,540,0
20241107,143500,211914319,540,540,540,540,0
20241107,143400,211914319,540,540,540,540,485
20241107,143300,211652419,540,541,541,540,84
20241107,143200,211606990,541,541,541,541,0
20241107,143100,211606990,541,541,541,541,63
20241107,143000,211572907,541,541,541,541,20
20241107,142900,211562087,540,540,540,540,90
20241107,142800,211513487,540,540,540,540,0
20241107,142700,211513487,540,540,540,540,487
20241107,142600,211250507,540,540,540,540,3
20241107,142500,211248887,539,539,539,539,0
20241107,142400,211248887,539,539,539,539,115
20241107,142300,211186902,537,537,537,537,0
20241107,142200,211186902,537,537,537,537,0
20241107,142100,211186902,537,537,537,537,0
20241107,142000,211186902,537,537,537,537,0
20241107,141900,211186902,537,537,537,537,0
20241107,141800,211186902,537,540,540,537,1802
20241107,141700,210217379,539,539,539,539,0
20241107,141600,210217379,539,539,539,539,2000
20241107,141500,209139379,540,541,541,540,5000
20241107,141400,206439277,543,543,543,543,10000
20241107,141300,201009277,543,543,543,543,0
20241107,141200,201009277,543,544,544,543,395
20241107,141100,200794789,543,543,543,543,116
20241107,141000,200731801,543,543,543,543,0
20241107,140900,200731801,543,543,543,543,4048
20241107,140800,198533737,543,543,543,543,4064
20241107,140700,196326985,543,543,543,543,1
20241107,140600,196326442,540,540,540,540,0
20241107,140500,196326442,540,540,540,540,4000
20241107,140400,194166442,540,540,540,540,0
20241107,140300,194166442,540,540,540,540,0
20241107,140200,194166442,540,540,540,540,649
20241107,140100,193815982,543,543,543,543,0
20241107,140000,193815982,543,543,543,543,10
20241107,135900,193810552,540,542,542,540,3100
20241107,135800,192135257,542,542,542,542,0
20241107,135700,192135257,542,542,542,542,0
20241107,135600,192135257,542,543,543,542,250
20241107,135500,191999731,545,545,545,543,4347
20241107,135400,189633728,545,545,545,545,53
20241107,135300,189604843,547,547,547,547,1000
20241107,135200,189057843,547,547,547,545,1676
20241107,135100,188141380,546,545,546,545,5953
20241107,135000,184896845,544,543,544,543,4737
20241107,134900,182321262,541,541,541,541,1100
20241107,134800,181726162,541,541,541,541,0
20241107,134700,181726162,541,541,541,541,1800
20241107,134600,180752362,541,541,541,541,0
20241107,134500,180752362,541,541,541,541,0
20241107,134400,180752362,541,543,543,534,37910
20241107,134300,160363741,543,542,543,542,184
20241107,134200,160263830,543,541,544,541,20578
20241107,134100,149099737,540,539,540,539,14391
20241107,134000,141332725,539,539,539,539,0
20241107,133900,141332725,539,538,539,538,6088
20241107,133800,138056692,534,534,534,534,0
20241107,133700,138056692,534,534,534,534,0
20241107,133600,138056692,534,534,534,534,1
20241107,133500,138056158,538,538,538,538,10
20241107,133400,138050778,538,538,538,538,0
20241107,133300,138050778,538,538,538,538,1
20241107,133200,138050240,537,537,537,537,0
20241107,133100,138050240,537,537,537,537,4500
20241107,133000,135633740,537,535,537,535,30522
20241107,132900,119278882,534,534,534,534,0
20241107,132800,119278882,534,534,534,534,0
20241107,132700,119278882,534,534,534,534,500
20241107,132600,119011882,534,534,534,534,2173
20241107,132500,117851500,534,534,534,534,0
20241107,132400,117851500,534,534,534,534,6
20241107,132300,117848296,533,533,533,533,0
20241107,132200,117848296,533,533,533,533,0
20241107,132100,117848296,533,533,533,533,0
20241107,132000,117848296,533,533,533,533,0
20241107,131900,117848296,533,533,533,533,0
20241107,131800,117848296,533,533,533,533,0
20241107,131700,117848296,533,533,533,533,1725
20241107,131600,116928871,533,533,533,533,0
20241107,131500,116928871,533,533,533,533,0
20241107,131400,116928871,533,533,533,533,0
20241107,131300,116928871,533,533,533,533,0
20241107,131200,116928871,533,533,533,533,0
20241107,131100,116928871,533,533,533,533,0
20241107,131000,116928871,533,533,533,533,10
20241107,130900,116923541,533,533,533,533,0
20241107,130800,116923541,533,533,533,533,0
20241107,130700,116923541,533,533,533,533,0
20241107,130600,116923541,533,533,533,533,0
20241107,130500,116923541,533,533,533,533,0
20241107,130400,116923541,533,533,533,533,0
20241107,130300,116923541,533,533,533,533,0
20241107,130200,116923541,533,533,533,533,0
20241107,130100,116923541,533,533,533,533,0
20241107,130000,116923541,533,533,533,533,200
20241107,125900,116816941,534,534,534,534,0
20241107,125800,116816941,534,534,534,534,0
20241107,125700,116816941,534,534,534,534,19
20241107,125600,116806795,534,534,534,534,0
20241107,125500,116806795,534,534,534,534,7
20241107,125400,116803057,534,534,534,534,0
20241107,125300,116803057,534,534,534,534,0
20241107,125200,116803057,534,534,534,534,0
20241107,125100,116803057,534,534,534,534,0
20241107,125000,116803057,534,534,534,534,0
20241107,124900,116803057,534,534,534,534,1
20241107,124800,116802523,530,530,530,530,0
20241107,124700,116802523,530,530,530,530,0
20241107,124600,116802523,530,530,530,530,0
20241107,124500,116802523,530,530,530,530,773
20241107,124400,116392833,530,530,530,530,0
20241107,124300,116392833,530,530,530,530,0
20241107,124200,116392833,530,530,530,530,5000
20241107,124100,113742833,530,530,530,530,0
20241107,124000,113742833,530,530,530,530,10000
20241107,123900,108442833,530,534,534,530,446
20241107,123800,108205861,534,534,534,534,1
20241107,123700,108205327,530,530,530,530,0
20241107,123600,108205327,530,531,531,530,5000
20241107,123500,105553068,530,535,535,530,20001
20241107,123400,94925699,532,535,535,532,2
20241107,123300,94924632,536,536,536,536,0
20241107,123200,94924632,536,536,536,536,0
20241107,123100,94924632,536,536,536,536,0
20241107,123000,94924632,536,536,536,536,0
20241107,122900,94924632,536,536,536,536,0
20241107,122800,94924632,536,536,536,536,0
20241107,122700,94924632,536,536,536,536,0
20241107,122600,94924632,536,536,536,536,0
20241107,122500,94924632,536,536,536,536,440
20241107,122400,94688792,536,536,536,536,1078
20241107,122300,94110984,536,536,536,536,0
20241107,122200,94110984,536,536,536,536,0
20241107,122100,94110984,536,536,536,536,0
20241107,122000,94110984,536,536,536,536,0
20241107,121900,94110984,536,536,536,536,0
20241107,121800,94110984,536,536,536,536,0
20241107,121700,94110984,536,536,536,536,6891
20241107,121600,90417408,536,535,536,535,10519
20241107,121500,84784027,534,534,534,534,0
20241107,121400,84784027,534,534,534,534,3700
20241107,121300,82808227,534,534,534,534,0
20241107,121200,82808227,534,534,534,534,0
20241107,121100,82808227,534,534,534,534,100
20241107,121000,82754827,534,534,534,534,0
20241107,120900,82754827,534,534,534,534,749
20241107,120800,82354861,533,533,533,533,134
20241107,120700,82283439,530,530,530,530,0
20241107,120600,82283439,530,530,530,530,0
20241107,120500,82283439,530,530,530,530,0
20241107,120400,82283439,530,530,530,530,0
20241107,120300,82283439,530,530,530,529,10399
20241107,120200,76775452,530,530,530,530,0
20241107,120100,76775452,530,530,530,530,0
20241107,120000,76775452,530,530,530,530,0
20241107,115900,76775452,530,530,530,530,0
20241107,115800,76775452,530,530,530,530,0
20241107,115700,76775452,530,530,530,530,4768
20241107,115600,74248412,534,534,534,534,7
20241107,115500,74244674,534,534,534,534,100
20241107,115400,74191274,534,534,534,534,0
20241107,115300,74191274,534,534,534,534,0
20241107,115200,74191274,534,530,534,530,5164
20241107,115100,71450610,529,529,529,529,0
20241107,115000,71450610,529,529,529,529,0
20241107,114900,71450610,529,529,529,529,0
20241107,114800,71450610,529,529,529,529,0
20241107,114700,71450610,529,529,529,529,0
20241107,114600,71450610,529,529,529,529,0
20241107,114500,71450610,529,529,529,529,0
20241107,114400,71450610,529,529,529,529,0
20241107,114300,71450610,529,529,529,529,0
20241107,114200,71450610,529,529,529,529,0
20241107,114100,71450610,529,529,529,529,1
20241107,114000,71450081,528,528,528,528,0
20241107,113900,71450081,528,528,528,528,0
20241107,113800,71450081,528,528,528,528,0
20241107,113700,71450081,528,528,528,528,1
20241107,113600,71449553,528,528,528,528,1362
20241107,113500,70730417,528,528,528,528,0
20241107,113400,70730417,528,528,528,528,0
20241107,113300,70730417,528,528,528,528,0
20241107,113200,70730417,528,528,528,528,0
20241107,113100,70730417,528,528,528,528,0
20241107,113000,70730417,528,528,528,528,0
20241107,112900,70730417,528,528,528,528,0
20241107,112800,70730417,528,528,528,528,0
20241107,112700,70730417,528,528,528,528,4219
20241107,112600,68502785,528,528,528,528,0
20241107,112500,68502785,528,528,528,528,0
20241107,112400,68502785,528,528,528,528,0
20241107,112300,68502785,528,529,529,528,68
20241107,112200,68466865,529,529,529,529,0
20241107,112100,68466865,529,529,529,529,0
20241107,112000,68466865,529,529,529,529,0
20241107,111900,68466865,529,529,529,529,0
20241107,111800,68466865,529,529,529,529,0
20241107,111700,68466865,529,529,529,529,0
20241107,111600,68466865,529,529,529,529,0
20241107,111500,68466865,529,529,529,529,103
20241107,111400,68412378,530,530,530,530,300
20241107,111300,68253378,530,530,530,530,206
20241107,111200,68144198,530,530,530,530,0
20241107,111100,68144198,530,530,530,530,701
20241107,111000,67772668,530,530,530,530,0
20241107,110900,67772668,530,530,530,530,162
20241107,110800,67686808,529,529,529,529,0
20241107,110700,67686808,529,529,529,529,0
20241107,110600,67686808,529,529,529,529,0
20241107,110500,67686808,529,529,529,529,0
20241107,110400,67686808,529,529,529,529,0
20241107,110300,67686808,529,529,529,529,6
20241107,110200,67683634,528,528,528,528,0
20241107,110100,67683634,528,528,528,528,0
20241107,110000,67683634,528,528,528,528,62
20241107,105900,67650898,528,528,528,528,446
20241107,105800,67415410,529,529,529,529,689
20241107,105700,67050929,530,530,530,530,0
20241107,105600,67050929,530,530,530,530,0
20241107,105500,67050929,530,530,530,530,0
20241107,105400,67050929,530,530,530,530,0
20241107,105300,67050929,530,530,530,530,0
20241107,105200,67050929,530,530,530,530,0
20241107,105100,67050929,530,530,530,530,5969
20241107,105000,63887359,530,530,530,530,4000
20241107,104900,61767359,534,534,534,534,0
20241107,104800,61767359,534,534,534,534,0
20241107,104700,61767359,534,534,534,534,0
20241107,104600,61767359,534,534,534,534,0
20241107,104500,61767359,534,534,534,534,0
20241107,104400,61767359,534,534,534,534,10
20241107,104300,61762019,534,534,534,534,20
20241107,104200,61751339,534,534,534,534,0
20241107,104100,61751339,534,534,534,534,0
20241107,104000,61751339,534,534,534,534,0
20241107,103900,61751339,534,534,534,534,0
20241107,103800,61751339,534,534,534,534,100
20241107,103700,61697939,530,531,531,530,26
20241107,103600,61684139,530,531,531,530,2501
20241107,103500,60357273,533,533,533,533,272
20241107,103400,60212297,533,533,533,533,436
20241107,103300,59979909,533,533,533,533,1
20241107,103200,59979376,530,530,530,530,0
20241107,103100,59979376,530,530,530,530,0
20241107,103000,59979376,530,530,530,530,0
20241107,102900,59979376,530,530,530,530,40
20241107,102800,59958176,530,530,530,530,0
20241107,102700,59958176,530,530,530,530,0
20241107,102600,59958176,530,530,530,530,0
20241107,102500,59958176,530,532,532,530,3788
20241107,102400,57947257,532,532,532,532,504
20241107,102300,57679129,535,535,535,535,37
20241107,102200,57659334,535,535,535,535,0
20241107,102100,57659334,535,534,535,534,20
20241107,102000,57648644,535,535,535,535,696
20241107,101900,57276284,535,535,535,535,0
20241107,101800,57276284,535,535,535,535,0
20241107,101700,57276284,535,535,535,535,0
20241107,101600,57276284,535,535,535,535,0
20241107,101500,57276284,535,535,535,535,0
20241107,101400,57276284,535,535,535,535,38
20241107,101300,57255954,531,533,533,531,2605
20241107,101200,55869057,536,536,536,536,0
20241107,101100,55869057,536,536,536,536,0
20241107,101000,55869057,536,536,536,536,0
20241107,100900,55869057,536,534,536,534,628
20241107,100800,55533489,536,536,536,536,100
20241107,100700,55479889,536,536,536,536,1
20241107,100600,55479353,536,536,536,536,30
20241107,100500,55463273,534,534,534,534,19
20241107,100400,55453127,536,536,536,536,2
20241107,100300,55452055,536,536,536,536,0
20241107,100200,55452055,536,536,536,536,0
20241107,100100,55452055,536,536,536,536,224
20241107,100000,55331991,536,536,536,536,0
20241107,095900,55331991,536,536,536,536,0
20241107,095800,55331991,536,536,536,536,0
20241107,095700,55331991,536,536,536,536,0
20241107,095600,55331991,536,536,536,536,0
20241107,095500,55331991,536,536,536,536,1000
20241107,095400,54795991,536,536,536,536,100
20241107,095300,54742391,536,533,536,533,2300
20241107,095200,53510491,536,536,536,536,0
20241107,095100,53510491,536,536,536,536,0
20241107,095000,53510491,536,536,536,536,459
20241107,094900,53264467,537,537,537,537,0
20241107,094800,53264467,537,537,537,537,0
20241107,094700,53264467,537,537,537,537,0
20241107,094600,53264467,537,537,537,537,0
20241107,094500,53264467,537,536,537,536,2264
20241107,094400,52049938,537,537,537,537,0
20241107,094300,52049938,537,537,537,537,0
20241107,094200,52049938,537,537,537,537,333
20241107,094100,51871117,537,537,537,530,50069
20241107,094000,25322176,537,536,537,536,360
20241107,093900,25128876,535,537,537,535,1268
20241107,093800,24449193,536,536,536,536,480
20241107,093700,24191913,537,537,537,537,0
20241107,093600,24191913,537,537,537,537,450
20241107,093500,23950263,537,537,537,537,1
20241107,093400,23949726,537,537,537,537,0
20241107,093300,23949726,537,536,537,535,4769
20241107,093200,21392240,536,536,536,536,322
20241107,093100,21219648,536,535,536,535,146
20241107,093000,21141537,534,535,535,534,411
20241107,092900,20921913,535,535,535,535,0
20241107,092800,20921913,535,535,535,535,0
20241107,092700,20921913,535,535,535,535,350
20241107,092600,20734663,535,535,535,535,204
20241107,092500,20625523,535,535,535,535,1693
20241107,092400,19719768,535,535,535,535,57
20241107,092300,19689273,534,534,534,534,0
20241107,092200,19689273,534,534,534,534,2251
20241107,092100,18487239,533,531,533,531,4050
20241107,092000,16328681,530,530,531,530,34
20241107,091900,16310660,533,530,533,530,11
20241107,091800,16304827,530,530,530,530,238
20241107,091700,16178687,530,530,530,530,0
20241107,091600,16178687,530,530,530,530,400
20241107,091500,15966687,530,534,534,530,8031
20241107,091400,11707193,530,531,534,530,11089
20241107,091300,5812757,531,532,532,531,1171
20241107,091200,5189787,533,534,534,533,2002
20241107,091100,4120720,534,534,534,534,0
20241107,091000,4120720,534,534,534,534,8
20241107,090900,4116448,536,536,536,536,2
20241107,090800,4115376,536,537,537,536,266
20241107,090700,3972563,537,537,537,537,457
20241107,090600,3727154,537,536,537,536,3
20241107,090500,3725544,531,531,531,531,1
20241107,090400,3725013,538,539,539,538,1052
20241107,090300,3157987,539,539,539,539,0
20241107,090200,3157987,539,539,539,539,201
20241107,090100,3049648,539,534,540,534,5208
20241107,090000,266403,534,526,534,526,505