KissMeData/200230/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,203200,195954938,582,582,582,582,4684
20241107,203100,195954938,582,582,582,582,0
20241107,203000,195954938,582,582,582,582,0
20241107,202900,195954938,582,582,582,582,0
20241107,202800,195954938,582,582,582,582,0
20241107,202700,195954938,582,582,582,582,0
20241107,202600,195954938,582,582,582,582,0
20241107,202500,195954938,582,582,582,582,0
20241107,202400,195954938,582,582,582,582,0
20241107,202300,195954938,582,582,582,582,0
20241107,202200,195954938,582,582,582,582,0
20241107,202100,195954938,582,582,582,582,0
20241107,202000,195954938,582,582,582,582,0
20241107,201900,195954938,582,582,582,582,0
20241107,201800,195954938,582,582,582,582,0
20241107,201700,195954938,582,582,582,582,0
20241107,201600,195954938,582,582,582,582,0
20241107,201500,195954938,582,582,582,582,0
20241107,201400,195954938,582,582,582,582,0
20241107,201300,195954938,582,582,582,582,0
20241107,201200,195954938,582,582,582,582,0
20241107,201100,195954938,582,582,582,582,0
20241107,201000,195954938,582,582,582,582,0
20241107,200900,195954938,582,582,582,582,0
20241107,200800,195954938,582,582,582,582,0
20241107,200700,195954938,582,582,582,582,0
20241107,200600,195954938,582,582,582,582,0
20241107,200500,195954938,582,582,582,582,0
20241107,200400,195954938,582,582,582,582,0
20241107,200300,195954938,582,582,582,582,0
20241107,200200,195954938,582,582,582,582,4684
20241107,200100,195954938,582,582,582,582,0
20241107,200000,195954938,582,582,582,582,0
20241107,195900,195954938,582,582,582,582,0
20241107,195800,195954938,582,582,582,582,0
20241107,195700,195954938,582,582,582,582,0
20241107,195600,195954938,582,582,582,582,0
20241107,195500,195954938,582,582,582,582,0
20241107,195400,195954938,582,582,582,582,0
20241107,195300,195954938,582,582,582,582,0
20241107,195200,195954938,582,582,582,582,0
20241107,195100,195954938,582,582,582,582,0
20241107,195000,195954938,582,582,582,582,0
20241107,194900,195954938,582,582,582,582,0
20241107,194800,195954938,582,582,582,582,0
20241107,194700,195954938,582,582,582,582,0
20241107,194600,195954938,582,582,582,582,0
20241107,194500,195954938,582,582,582,582,0
20241107,194400,195954938,582,582,582,582,0
20241107,194300,195954938,582,582,582,582,0
20241107,194200,195954938,582,582,582,582,0
20241107,194100,195954938,582,582,582,582,0
20241107,194000,195954938,582,582,582,582,0
20241107,193900,195954938,582,582,582,582,0
20241107,193800,195954938,582,582,582,582,0
20241107,193700,195954938,582,582,582,582,0
20241107,193600,195954938,582,582,582,582,0
20241107,193500,195954938,582,582,582,582,0
20241107,193400,195954938,582,582,582,582,0
20241107,193300,195954938,582,582,582,582,0
20241107,193200,195954938,582,582,582,582,4684
20241107,193100,195954938,582,582,582,582,0
20241107,193000,195954938,582,582,582,582,0
20241107,192900,195954938,582,582,582,582,0
20241107,192800,195954938,582,582,582,582,0
20241107,192700,195954938,582,582,582,582,0
20241107,192600,195954938,582,582,582,582,0
20241107,192500,195954938,582,582,582,582,0
20241107,192400,195954938,582,582,582,582,0
20241107,192300,195954938,582,582,582,582,0
20241107,192200,195954938,582,582,582,582,0
20241107,192100,195954938,582,582,582,582,0
20241107,192000,195954938,582,582,582,582,0
20241107,191900,195954938,582,582,582,582,0
20241107,191800,195954938,582,582,582,582,0
20241107,191700,195954938,582,582,582,582,0
20241107,191600,195954938,582,582,582,582,0
20241107,191500,195954938,582,582,582,582,0
20241107,191400,195954938,582,582,582,582,0
20241107,191300,195954938,582,582,582,582,0
20241107,191200,195954938,582,582,582,582,0
20241107,191100,195954938,582,582,582,582,0
20241107,191000,195954938,582,582,582,582,0
20241107,190900,195954938,582,582,582,582,0
20241107,190800,195954938,582,582,582,582,0
20241107,190700,195954938,582,582,582,582,0
20241107,190600,195954938,582,582,582,582,0
20241107,190500,195954938,582,582,582,582,0
20241107,190400,195954938,582,582,582,582,0
20241107,190300,195954938,582,582,582,582,0
20241107,190200,195954938,582,582,582,582,4684
20241107,190100,195954938,582,582,582,582,0
20241107,190000,195954938,582,582,582,582,0
20241107,185900,195954938,582,582,582,582,0
20241107,185800,195954938,582,582,582,582,0
20241107,185700,195954938,582,582,582,582,0
20241107,185600,195954938,582,582,582,582,0
20241107,185500,195954938,582,582,582,582,0
20241107,185400,195954938,582,582,582,582,0
20241107,185300,195954938,582,582,582,582,0
20241107,185200,195954938,582,582,582,582,0
20241107,185100,195954938,582,582,582,582,0
20241107,185000,195954938,582,582,582,582,0
20241107,184900,195954938,582,582,582,582,0
20241107,184800,195954938,582,582,582,582,0
20241107,184700,195954938,582,582,582,582,0
20241107,184600,195954938,582,582,582,582,0
20241107,184500,195954938,582,582,582,582,0
20241107,184400,195954938,582,582,582,582,0
20241107,184300,195954938,582,582,582,582,0
20241107,184200,195954938,582,582,582,582,0
20241107,184100,195954938,582,582,582,582,0
20241107,184000,195954938,582,582,582,582,0
20241107,183900,195954938,582,582,582,582,0
20241107,183800,195954938,582,582,582,582,0
20241107,183700,195954938,582,582,582,582,0
20241107,183600,195954938,582,582,582,582,0
20241107,183500,195954938,582,582,582,582,0
20241107,183400,195954938,582,582,582,582,0
20241107,183300,195954938,582,582,582,582,0
20241107,183200,195954938,582,582,582,582,4684
20241107,183100,195954938,582,582,582,582,0
20241107,183000,195954938,582,582,582,582,0
20241107,182900,195954938,582,582,582,582,0
20241107,182800,195954938,582,582,582,582,0
20241107,182700,195954938,582,582,582,582,0
20241107,182600,195954938,582,582,582,582,0
20241107,182500,195954938,582,582,582,582,0
20241107,182400,195954938,582,582,582,582,0
20241107,182300,195954938,582,582,582,582,0
20241107,182200,195954938,582,582,582,582,0
20241107,182100,195954938,582,582,582,582,0
20241107,182000,195954938,582,582,582,582,0
20241107,181900,195954938,582,582,582,582,0
20241107,181800,195954938,582,582,582,582,0
20241107,181700,195954938,582,582,582,582,0
20241107,181600,195954938,582,582,582,582,0
20241107,181500,195954938,582,582,582,582,0
20241107,181400,195954938,582,582,582,582,0
20241107,181300,195954938,582,582,582,582,0
20241107,181200,195954938,582,582,582,582,0
20241107,181100,195954938,582,582,582,582,0
20241107,181000,195954938,582,582,582,582,0
20241107,180900,195954938,582,582,582,582,0
20241107,180800,195954938,582,582,582,582,0
20241107,180700,195954938,582,582,582,582,0
20241107,180600,195954938,582,582,582,582,0
20241107,180500,195954938,582,582,582,582,0
20241107,180400,195954938,582,582,582,582,0
20241107,180300,195954938,582,582,582,582,0
20241107,180200,195954938,582,582,582,582,4684
20241107,180100,195954938,582,582,582,582,0
20241107,180000,195954938,582,582,582,582,0
20241107,175900,195954938,582,582,582,582,0
20241107,175800,195954938,582,582,582,582,0
20241107,175700,195954938,582,582,582,582,0
20241107,175600,195954938,582,582,582,582,0
20241107,175500,195954938,582,582,582,582,0
20241107,175400,195954938,582,582,582,582,0
20241107,175300,195954938,582,582,582,582,0
20241107,175200,195954938,582,582,582,582,0
20241107,175100,195954938,582,582,582,582,0
20241107,175000,195954938,582,582,582,582,0
20241107,174900,195954938,582,582,582,582,0
20241107,174800,195954938,582,582,582,582,0
20241107,174700,195954938,582,582,582,582,0
20241107,174600,195954938,582,582,582,582,0
20241107,174500,195954938,582,582,582,582,0
20241107,174400,195954938,582,582,582,582,0
20241107,174300,195954938,582,582,582,582,0
20241107,174200,195954938,582,582,582,582,0
20241107,174100,195954938,582,582,582,582,0
20241107,174000,195954938,582,582,582,582,0
20241107,173900,195954938,582,582,582,582,0
20241107,173800,195954938,582,582,582,582,0
20241107,173700,195954938,582,582,582,582,0
20241107,173600,195954938,582,582,582,582,0
20241107,173500,195954938,582,582,582,582,0
20241107,173400,195954938,582,582,582,582,0
20241107,173300,195954938,582,582,582,582,0
20241107,173200,195954938,582,582,582,582,4684
20241107,173100,195954938,582,582,582,582,0
20241107,173000,195954938,582,582,582,582,0
20241107,172900,195954938,582,582,582,582,0
20241107,172800,195954938,582,582,582,582,0
20241107,172700,195954938,582,582,582,582,0
20241107,172600,195954938,582,582,582,582,0
20241107,172500,195954938,582,582,582,582,0
20241107,172400,195954938,582,582,582,582,0
20241107,172300,195954938,582,582,582,582,0
20241107,172200,195954938,582,582,582,582,0
20241107,172100,195954938,582,582,582,582,0
20241107,172000,195954938,582,582,582,582,0
20241107,171900,195954938,582,582,582,582,0
20241107,171800,195954938,582,582,582,582,0
20241107,171700,195954938,582,582,582,582,0
20241107,171600,195954938,582,582,582,582,0
20241107,171500,195954938,582,582,582,582,0
20241107,171400,195954938,582,582,582,582,0
20241107,171300,195954938,582,582,582,582,0
20241107,171200,195954938,582,582,582,582,0
20241107,171100,195954938,582,582,582,582,0
20241107,171000,195954938,582,582,582,582,0
20241107,170900,195954938,582,582,582,582,0
20241107,170800,195954938,582,582,582,582,0
20241107,170700,195954938,582,582,582,582,0
20241107,170600,195954938,582,582,582,582,0
20241107,170500,195954938,582,582,582,582,0
20241107,170400,195954938,582,582,582,582,0
20241107,170300,195954938,582,582,582,582,0
20241107,170200,195954938,582,582,582,582,4684
20241107,170100,195954938,582,582,582,582,0
20241107,170000,195954938,582,582,582,582,0
20241107,165900,195954938,582,582,582,582,0
20241107,165800,195954938,582,582,582,582,0
20241107,165700,195954938,582,582,582,582,0
20241107,165600,195954938,582,582,582,582,0
20241107,165500,195954938,582,582,582,582,0
20241107,165400,195954938,582,582,582,582,0
20241107,165300,195954938,582,582,582,582,0
20241107,165200,195954938,582,582,582,582,0
20241107,165100,195954938,582,582,582,582,0
20241107,165000,195954938,582,582,582,582,0
20241107,164900,195954938,582,582,582,582,0
20241107,164800,195954938,582,582,582,582,0
20241107,164700,195954938,582,582,582,582,0
20241107,164600,195954938,582,582,582,582,0
20241107,164500,195954938,582,582,582,582,0
20241107,164400,195954938,582,582,582,582,0
20241107,164300,195954938,582,582,582,582,0
20241107,164200,195954938,582,582,582,582,0
20241107,164100,195954938,582,582,582,582,0
20241107,164000,195954938,582,582,582,582,0
20241107,163900,195954938,582,582,582,582,0
20241107,163800,195954938,582,582,582,582,0
20241107,163700,195954938,582,582,582,582,0
20241107,163600,195954938,582,582,582,582,0
20241107,163500,195954938,582,582,582,582,0
20241107,163400,195954938,582,582,582,582,0
20241107,163300,195954938,582,582,582,582,0
20241107,163200,195954938,582,582,582,582,4684
20241107,163100,195954938,582,582,582,582,0
20241107,163000,195954938,582,582,582,582,0
20241107,162900,195954938,582,582,582,582,0
20241107,162800,195954938,582,582,582,582,0
20241107,162700,195954938,582,582,582,582,0
20241107,162600,195954938,582,582,582,582,0
20241107,162500,195954938,582,582,582,582,0
20241107,162400,195954938,582,582,582,582,0
20241107,162300,195954938,582,582,582,582,0
20241107,162200,195954938,582,582,582,582,0
20241107,162100,195954938,582,582,582,582,0
20241107,162000,195954938,582,582,582,582,0
20241107,161900,195954938,582,582,582,582,0
20241107,161800,195954938,582,582,582,582,0
20241107,161700,195954938,582,582,582,582,0
20241107,161600,195954938,582,582,582,582,0
20241107,161500,195954938,582,582,582,582,0
20241107,161400,195954938,582,582,582,582,0
20241107,161300,195954938,582,582,582,582,0
20241107,161200,195954938,582,582,582,582,0
20241107,161100,195954938,582,582,582,582,0
20241107,161000,195954938,582,582,582,582,0
20241107,160900,195954938,582,582,582,582,0
20241107,160800,195954938,582,582,582,582,0
20241107,160700,195954938,582,582,582,582,0
20241107,160600,195954938,582,582,582,582,0
20241107,160500,195954938,582,582,582,582,0
20241107,160400,195954938,582,582,582,582,0
20241107,160300,195954938,582,582,582,582,0
20241107,160200,195954938,582,582,582,582,4684
20241107,160100,195954938,582,582,582,582,0
20241107,160000,195954938,582,582,582,582,0
20241107,155900,195954938,582,582,582,582,0
20241107,155800,195954938,582,582,582,582,0
20241107,155700,195954938,582,582,582,582,0
20241107,155600,195954938,582,582,582,582,0
20241107,155500,195954938,582,582,582,582,0
20241107,155400,195954938,582,582,582,582,0
20241107,155300,195954938,582,582,582,582,0
20241107,155200,195954938,582,582,582,582,0
20241107,155100,195954938,582,582,582,582,0
20241107,155000,195954938,582,582,582,582,0
20241107,154900,195954938,582,582,582,582,0
20241107,154800,195954938,582,582,582,582,0
20241107,154700,195954938,582,582,582,582,0
20241107,154600,195954938,582,582,582,582,0
20241107,154500,195954938,582,582,582,582,0
20241107,154400,195954938,582,582,582,582,0
20241107,154300,195954938,582,582,582,582,0
20241107,154200,195954938,582,582,582,582,0
20241107,154100,195954938,582,582,582,582,0
20241107,154000,195954938,582,582,582,582,0
20241107,153900,195954938,582,582,582,582,0
20241107,153800,195954938,582,582,582,582,0
20241107,153700,195954938,582,582,582,582,0
20241107,153600,195954938,582,582,582,582,0
20241107,153500,195954938,582,582,582,582,0
20241107,153400,195954938,582,582,582,582,0
20241107,153300,195954938,582,582,582,582,0
20241107,153200,195954938,582,582,582,582,4684
20241107,153100,195954938,582,582,582,582,0
20241107,153000,195954938,582,582,582,582,4684
20241107,152900,193228850,580,580,580,580,0
20241107,152800,193228850,580,580,580,580,0
20241107,152700,193228850,580,580,580,580,0
20241107,152600,193228850,580,580,580,580,0
20241107,152500,193228850,580,580,580,580,0
20241107,152400,193228850,580,580,580,580,0
20241107,152300,193228850,580,580,580,580,0
20241107,152200,193228850,580,580,580,580,0
20241107,152100,193228850,580,580,580,580,0
20241107,152000,193228850,580,580,580,580,0
20241107,151900,193228850,580,581,581,580,205
20241107,151800,193109945,581,581,581,581,400
20241107,151700,192877545,581,581,581,581,1
20241107,151600,192876964,580,581,581,580,46
20241107,151500,192850265,583,583,583,583,100
20241107,151400,192791965,583,583,583,583,0
20241107,151300,192791965,583,583,583,583,10
20241107,151200,192786135,583,583,583,583,40
20241107,151100,192762815,583,583,583,583,0
20241107,151000,192762815,583,583,583,583,0
20241107,150900,192762815,583,583,583,583,0
20241107,150800,192762815,583,583,583,583,0
20241107,150700,192762815,583,583,583,583,0
20241107,150600,192762815,583,583,583,583,0
20241107,150500,192762815,583,583,583,583,0
20241107,150400,192762815,583,583,583,583,0
20241107,150300,192762815,583,583,583,583,0
20241107,150200,192762815,583,583,583,583,100
20241107,150100,192704515,583,583,583,583,0
20241107,150000,192704515,583,583,583,583,0
20241107,145900,192704515,583,583,583,583,0
20241107,145800,192704515,583,583,583,583,17
20241107,145700,192694604,583,583,583,583,0
20241107,145600,192694604,583,583,583,583,1
20241107,145500,192694021,583,583,583,583,0
20241107,145400,192694021,583,583,583,583,0
20241107,145300,192694021,583,583,583,583,0
20241107,145200,192694021,583,583,583,583,10
20241107,145100,192688191,581,581,581,581,2
20241107,145000,192687029,583,582,583,582,2
20241107,144900,192685864,583,579,583,578,301
20241107,144800,192511707,583,583,583,583,0
20241107,144700,192511707,583,583,583,583,38
20241107,144600,192489553,583,583,583,583,50
20241107,144500,192460403,583,583,583,583,0
20241107,144400,192460403,583,582,583,582,6215
20241107,144300,188843272,582,582,582,582,2
20241107,144200,188842108,582,582,582,582,0
20241107,144100,188842108,582,582,582,582,264
20241107,144000,188688460,582,582,582,582,85
20241107,143900,188638990,582,582,582,582,200
20241107,143800,188522590,583,583,583,582,137
20241107,143700,188442819,583,583,583,583,0
20241107,143600,188442819,583,582,583,582,3147
20241107,143500,186611264,581,580,582,580,27723
20241107,143400,170504502,580,580,580,580,6
20241107,143300,170501022,580,580,580,580,0
20241107,143200,170501022,580,580,580,580,1
20241107,143100,170500442,581,581,581,581,2
20241107,143000,170499280,581,579,581,579,51
20241107,142900,170469749,581,580,581,580,351
20241107,142800,170266168,581,581,581,581,0
20241107,142700,170266168,581,581,581,581,0
20241107,142600,170266168,581,581,581,581,0
20241107,142500,170266168,581,578,581,576,8592
20241107,142400,165309454,578,580,580,578,6002
20241107,142300,161835226,580,580,580,580,0
20241107,142200,161835226,580,580,580,580,0
20241107,142100,161835226,580,580,580,580,0
20241107,142000,161835226,580,580,580,580,200
20241107,141900,161719226,580,580,580,580,0
20241107,141800,161719226,580,580,580,580,402
20241107,141700,161486066,582,582,582,582,0
20241107,141600,161486066,582,581,582,580,1801
20241107,141500,160441233,582,582,582,582,0
20241107,141400,160441233,582,581,582,581,11
20241107,141300,160434841,581,581,581,581,4439
20241107,141200,157855782,581,581,581,581,0
20241107,141100,157855782,581,581,581,581,0
20241107,141000,157855782,581,581,581,581,0
20241107,140900,157855782,581,581,581,581,10
20241107,140800,157849972,581,581,581,580,707
20241107,140700,157439805,581,581,581,581,0
20241107,140600,157439805,581,581,581,581,0
20241107,140500,157439805,581,581,581,581,0
20241107,140400,157439805,581,581,581,581,0
20241107,140300,157439805,581,581,581,581,0
20241107,140200,157439805,581,581,581,581,0
20241107,140100,157439805,581,581,581,581,14
20241107,140000,157431671,581,581,581,581,0
20241107,135900,157431671,581,581,581,581,100
20241107,135800,157373571,580,580,580,580,1
20241107,135700,157372991,580,580,580,580,0
20241107,135600,157372991,580,580,580,580,0
20241107,135500,157372991,580,580,580,580,0
20241107,135400,157372991,580,580,580,580,0
20241107,135300,157372991,580,580,580,580,0
20241107,135200,157372991,580,580,580,580,0
20241107,135100,157372991,580,580,580,580,0
20241107,135000,157372991,580,580,580,580,0
20241107,134900,157372991,580,580,580,580,0
20241107,134800,157372991,580,580,580,580,226
20241107,134700,157241911,581,581,581,581,0
20241107,134600,157241911,581,581,581,581,0
20241107,134500,157241911,581,580,581,580,144
20241107,134400,157158390,580,580,580,580,100
20241107,134300,157100390,580,580,580,580,0
20241107,134200,157100390,580,580,580,580,2
20241107,134100,157099230,580,580,580,580,0
20241107,134000,157099230,580,580,580,580,174
20241107,133900,156998310,581,581,581,581,0
20241107,133800,156998310,581,581,581,581,0
20241107,133700,156998310,581,581,581,581,0
20241107,133600,156998310,581,581,581,581,0
20241107,133500,156998310,581,581,581,581,0
20241107,133400,156998310,581,581,581,581,300
20241107,133300,156824010,581,581,581,581,0
20241107,133200,156824010,581,581,581,581,50
20241107,133100,156794960,581,581,581,581,10
20241107,133000,156789150,581,581,581,581,1
20241107,132900,156788569,581,581,581,581,0
20241107,132800,156788569,581,581,581,581,0
20241107,132700,156788569,581,581,581,581,5
20241107,132600,156785664,581,581,581,581,0
20241107,132500,156785664,581,581,581,581,0
20241107,132400,156785664,581,581,581,581,0
20241107,132300,156785664,581,581,581,581,4
20241107,132200,156783340,581,581,581,581,0
20241107,132100,156783340,581,581,581,581,0
20241107,132000,156783340,581,581,581,578,3011
20241107,131900,155042858,581,581,581,581,0
20241107,131800,155042858,581,581,581,581,0
20241107,131700,155042858,581,581,581,581,0
20241107,131600,155042858,581,581,581,581,3
20241107,131500,155041115,581,581,581,581,2
20241107,131400,155039953,581,581,581,581,1000
20241107,131300,154458953,581,581,581,581,0
20241107,131200,154458953,581,581,581,581,0
20241107,131100,154458953,581,581,581,581,0
20241107,131000,154458953,581,581,581,581,0
20241107,130900,154458953,581,581,581,581,0
20241107,130800,154458953,581,581,581,581,1692
20241107,130700,153475901,581,581,581,581,1001
20241107,130600,152894320,580,580,580,580,0
20241107,130500,152894320,580,580,580,580,1409
20241107,130400,152077100,580,580,580,580,0
20241107,130300,152077100,580,580,580,580,0
20241107,130200,152077100,580,580,580,580,0
20241107,130100,152077100,580,580,580,580,100
20241107,130000,152019100,580,580,580,580,0
20241107,125900,152019100,580,580,580,580,0
20241107,125800,152019100,580,580,580,580,20
20241107,125700,152007500,580,580,580,580,0
20241107,125600,152007500,580,580,580,580,20
20241107,125500,151995900,580,580,580,580,0
20241107,125400,151995900,580,580,580,580,0
20241107,125300,151995900,580,580,580,580,0
20241107,125200,151995900,580,580,580,580,15
20241107,125100,151987200,580,580,580,580,5
20241107,125000,151984300,579,579,579,579,0
20241107,124900,151984300,579,579,579,579,0
20241107,124800,151984300,579,579,579,579,0
20241107,124700,151984300,579,579,579,579,0
20241107,124600,151984300,579,579,579,579,0
20241107,124500,151984300,579,580,580,579,172
20241107,124400,151884662,580,580,580,580,0
20241107,124300,151884662,580,580,580,580,0
20241107,124200,151884662,580,580,580,580,0
20241107,124100,151884662,580,580,580,580,244
20241107,124000,151743142,580,580,580,580,563
20241107,123900,151416602,580,580,580,580,0
20241107,123800,151416602,580,580,580,580,0
20241107,123700,151416602,580,580,580,580,0
20241107,123600,151416602,580,580,580,580,0
20241107,123500,151416602,580,580,580,580,0
20241107,123400,151416602,580,580,580,580,0
20241107,123300,151416602,580,580,580,580,185
20241107,123200,151309302,580,580,580,577,1610
20241107,123100,150379485,580,580,580,580,11
20241107,123000,150373105,580,580,580,580,0
20241107,122900,150373105,580,580,580,580,0
20241107,122800,150373105,580,580,580,580,100
20241107,122700,150315105,580,580,580,580,10
20241107,122600,150309305,581,581,581,581,0
20241107,122500,150309305,581,581,581,581,0
20241107,122400,150309305,581,581,581,581,0
20241107,122300,150309305,581,581,581,581,97
20241107,122200,150252948,580,581,581,580,1549
20241107,122100,149352999,581,581,581,581,0
20241107,122000,149352999,581,581,581,581,1
20241107,121900,149352418,578,579,579,578,300
20241107,121800,149179008,581,581,581,581,1
20241107,121700,149178427,581,581,581,581,1693
20241107,121600,148194794,581,581,581,581,0
20241107,121500,148194794,581,581,581,581,1
20241107,121400,148194213,578,578,578,578,130
20241107,121300,148119073,581,581,581,581,1
20241107,121200,148118492,580,580,580,580,10
20241107,121100,148112692,581,581,581,581,0
20241107,121000,148112692,581,581,581,581,0
20241107,120900,148112692,581,581,581,581,0
20241107,120800,148112692,581,581,581,581,325
20241107,120700,147923867,580,580,580,580,101
20241107,120600,147865287,577,578,578,577,993
20241107,120500,147291528,580,580,580,580,0
20241107,120400,147291528,580,580,580,580,0
20241107,120300,147291528,580,580,580,580,1
20241107,120200,147290948,581,581,581,581,1
20241107,120100,147290367,578,579,579,578,502
20241107,120000,146999981,580,580,580,580,10
20241107,115900,146994181,580,580,580,580,0
20241107,115800,146994181,580,580,580,580,0
20241107,115700,146994181,580,580,580,580,129
20241107,115600,146919361,580,580,580,580,10
20241107,115500,146913561,581,581,581,581,173
20241107,115400,146813048,581,581,581,581,0
20241107,115300,146813048,581,581,581,581,0
20241107,115200,146813048,581,581,581,581,0
20241107,115100,146813048,581,581,581,580,545
20241107,115000,146496450,580,580,580,580,0
20241107,114900,146496450,580,580,580,580,0
20241107,114800,146496450,580,580,580,580,0
20241107,114700,146496450,580,580,580,580,16
20241107,114600,146487170,581,581,581,581,0
20241107,114500,146487170,581,581,581,581,0
20241107,114400,146487170,581,581,581,581,0
20241107,114300,146487170,581,581,581,581,0
20241107,114200,146487170,581,581,581,581,0
20241107,114100,146487170,581,580,581,580,127
20241107,114000,146413509,580,580,580,580,0
20241107,113900,146413509,580,580,580,580,41
20241107,113800,146389729,580,580,580,580,0
20241107,113700,146389729,580,580,580,580,257
20241107,113600,146240669,580,580,580,580,121
20241107,113500,146170489,582,582,582,582,0
20241107,113400,146170489,582,582,582,582,11
20241107,113300,146164087,583,583,583,583,0
20241107,113200,146164087,583,583,583,583,0
20241107,113100,146164087,583,583,583,583,0
20241107,113000,146164087,583,583,583,583,251
20241107,112900,146017754,583,583,583,583,0
20241107,112800,146017754,583,583,583,583,5
20241107,112700,146014839,583,583,583,583,3
20241107,112600,146013090,584,581,584,581,16
20241107,112500,146003786,576,580,580,575,168531
20241107,112400,48864976,580,580,580,580,0
20241107,112300,48864976,580,580,580,580,0
20241107,112200,48864976,580,580,580,580,3018
20241107,112100,47114536,581,581,581,581,0
20241107,112000,47114536,581,581,581,581,3
20241107,111900,47112793,580,580,580,580,50
20241107,111800,47083793,581,581,581,581,10
20241107,111700,47077983,582,581,582,580,475
20241107,111600,46802207,582,582,582,582,0
20241107,111500,46802207,582,582,582,582,0
20241107,111400,46802207,582,582,582,582,0
20241107,111300,46802207,582,582,582,582,0
20241107,111200,46802207,582,582,582,582,203
20241107,111100,46684061,582,582,582,582,58
20241107,111000,46650305,582,583,583,582,715
20241107,110900,46233872,583,583,583,583,201
20241107,110800,46116689,582,582,582,582,372
20241107,110700,45900185,582,582,582,582,0
20241107,110600,45900185,582,582,582,582,0
20241107,110500,45900185,582,582,582,582,110
20241107,110400,45836165,582,582,582,582,102
20241107,110300,45776801,582,582,582,582,16
20241107,110200,45767489,582,582,582,582,0
20241107,110100,45767489,582,582,582,582,250
20241107,110000,45621989,582,582,582,582,0
20241107,105900,45621989,582,582,582,582,1104
20241107,105800,44979461,583,583,583,583,0
20241107,105700,44979461,583,583,583,583,0
20241107,105600,44979461,583,583,583,583,0
20241107,105500,44979461,583,583,583,583,1
20241107,105400,44978878,583,583,583,583,1
20241107,105300,44978295,582,582,582,582,1997
20241107,105200,43816041,582,582,582,582,0
20241107,105100,43816041,582,580,582,580,47
20241107,105000,43788775,582,581,582,581,2597
20241107,104900,42279917,581,581,581,581,0
20241107,104800,42279917,581,581,581,581,2000
20241107,104700,41117917,581,581,581,581,0
20241107,104600,41117917,581,581,581,581,0
20241107,104500,41117917,581,581,581,581,1
20241107,104400,41117336,579,579,579,579,0
20241107,104300,41117336,579,579,579,579,0
20241107,104200,41117336,579,579,579,579,332
20241107,104100,40925108,578,578,578,578,0
20241107,104000,40925108,578,578,578,578,0
20241107,103900,40925108,578,578,578,578,1946
20241107,103800,39800320,578,578,578,578,54
20241107,103700,39769108,578,578,578,578,7775
20241107,103600,35275158,578,578,578,578,25
20241107,103500,35260708,578,577,578,577,5060
20241107,103400,32340888,576,577,577,576,5000
20241107,103300,29458888,577,577,577,577,255
20241107,103200,29311753,577,577,577,577,267
20241107,103100,29157694,577,577,577,577,67
20241107,103000,29119035,577,577,577,577,371
20241107,102900,28904968,578,579,579,578,541
20241107,102800,28592070,578,578,578,578,0
20241107,102700,28592070,578,578,578,578,31
20241107,102600,28574152,577,580,580,577,388
20241107,102500,28349604,580,580,580,580,10
20241107,102400,28343804,580,580,580,580,0
20241107,102300,28343804,580,580,580,580,0
20241107,102200,28343804,580,577,580,576,6512
20241107,102100,24589502,577,577,577,577,85
20241107,102000,24540457,577,576,577,576,130
20241107,101900,24465465,577,579,579,576,1768
20241107,101800,23446454,581,581,581,581,0
20241107,101700,23446454,581,581,581,581,0
20241107,101600,23446454,581,576,581,576,2
20241107,101500,23445297,576,577,577,576,3001
20241107,101400,21716640,581,581,581,581,1
20241107,101300,21716059,576,576,576,576,1
20241107,101200,21715483,576,581,581,576,2
20241107,101100,21714326,581,577,581,577,171
20241107,101000,21615595,577,577,577,577,51
20241107,100900,21586168,577,581,581,577,405
20241107,100800,21352219,581,576,581,576,151
20241107,100700,21264908,577,577,577,577,189
20241107,100600,21155855,582,582,582,582,161
20241107,100500,21062153,581,581,581,581,0
20241107,100400,21062153,581,578,581,577,587
20241107,100300,20721270,577,582,583,577,1200
20241107,100200,20027038,583,578,583,578,959
20241107,100100,19470787,577,578,578,577,50
20241107,100000,19441924,581,580,581,578,160
20241107,095900,19349254,582,582,582,582,24
20241107,095800,19335286,582,578,583,577,624
20241107,095700,18972836,577,577,577,577,50
20241107,095600,18943986,581,578,581,576,2002
20241107,095500,17788595,583,583,583,583,0
20241107,095400,17788595,583,583,583,583,0
20241107,095300,17788595,583,579,583,579,273
20241107,095200,17630524,579,579,579,579,428
20241107,095100,17382712,579,579,579,579,300
20241107,095000,17209012,579,579,579,579,70
20241107,094900,17168482,579,579,579,579,0
20241107,094800,17168482,579,579,579,579,120
20241107,094700,17099002,583,580,583,580,158
20241107,094600,17007359,583,583,583,583,0
20241107,094500,17007359,583,580,583,576,5522
20241107,094400,13815646,580,582,582,579,2384
20241107,094300,12433818,584,584,584,581,47
20241107,094200,12406463,584,584,584,584,1
20241107,094100,12405879,584,584,584,584,305
20241107,094000,12227759,584,584,584,584,23
20241107,093900,12214327,581,584,584,581,31
20241107,093800,12196313,580,582,582,580,538
20241107,093700,11883694,583,583,583,583,44
20241107,093600,11858042,586,586,586,586,10
20241107,093500,11852182,586,586,586,586,0
20241107,093400,11852182,586,584,586,584,101
20241107,093300,11793196,585,589,589,585,68
20241107,093200,11753412,586,586,586,586,1
20241107,093100,11752826,589,589,589,589,1
20241107,093000,11752237,586,586,586,586,0
20241107,092900,11752237,586,589,589,586,26
20241107,092800,11736976,586,586,586,586,36
20241107,092700,11715880,586,586,586,586,70
20241107,092600,11674860,589,587,589,587,960
20241107,092500,11111240,590,585,590,585,223
20241107,092400,10980445,586,584,592,584,8044
20241107,092300,6279854,584,584,584,584,0
20241107,092200,6279854,584,584,584,584,42
20241107,092100,6255326,584,584,584,584,0
20241107,092000,6255326,584,584,584,584,0
20241107,091900,6255326,584,580,584,580,674
20241107,091800,5862390,580,580,580,580,0
20241107,091700,5862390,580,580,580,580,900
20241107,091600,5340390,581,583,583,581,2697
20241107,091500,3773251,580,581,583,580,501
20241107,091400,3482236,583,583,583,582,965
20241107,091300,2920049,583,583,583,583,30
20241107,091200,2902559,583,583,583,583,43
20241107,091100,2877490,582,582,583,582,793
20241107,091000,2415403,582,582,582,582,213
20241107,090900,2291437,583,583,584,583,107
20241107,090800,2229055,584,587,587,584,940
20241107,090700,1678081,588,588,588,588,1
20241107,090600,1677493,592,589,592,589,44
20241107,090500,1651574,588,589,589,588,60
20241107,090400,1616264,593,589,593,589,12
20241107,090300,1609152,590,594,594,590,16
20241107,090200,1599652,594,594,594,594,80
20241107,090100,1552132,594,594,594,594,10
20241107,090000,1546192,595,595,595,593,2600