KissMeData/067390/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,194800,502784410,588,588,588,588,9064
20241011,194700,502784410,588,588,588,588,0
20241011,194600,502784410,588,588,588,588,0
20241011,194500,502784410,588,588,588,588,0
20241011,194400,502784410,588,588,588,588,0
20241011,194300,502784410,588,588,588,588,0
20241011,194200,502784410,588,588,588,588,0
20241011,194100,502784410,588,588,588,588,0
20241011,194000,502784410,588,588,588,588,0
20241011,193900,502784410,588,588,588,588,0
20241011,193800,502784410,588,588,588,588,0
20241011,193700,502784410,588,588,588,588,0
20241011,193600,502784410,588,588,588,588,0
20241011,193500,502784410,588,588,588,588,0
20241011,193400,502784410,588,588,588,588,0
20241011,193300,502784410,588,588,588,588,0
20241011,193200,502784410,588,588,588,588,0
20241011,193100,502784410,588,588,588,588,0
20241011,193000,502784410,588,588,588,588,0
20241011,192900,502784410,588,588,588,588,0
20241011,192800,502784410,588,588,588,588,0
20241011,192700,502784410,588,588,588,588,0
20241011,192600,502784410,588,588,588,588,0
20241011,192500,502784410,588,588,588,588,0
20241011,192400,502784410,588,588,588,588,0
20241011,192300,502784410,588,588,588,588,0
20241011,192200,502784410,588,588,588,588,0
20241011,192100,502784410,588,588,588,588,0
20241011,192000,502784410,588,588,588,588,0
20241011,191900,502784410,588,588,588,588,0
20241011,191800,502784410,588,588,588,588,9064
20241011,191700,502784410,588,588,588,588,0
20241011,191600,502784410,588,588,588,588,0
20241011,191500,502784410,588,588,588,588,0
20241011,191400,502784410,588,588,588,588,0
20241011,191300,502784410,588,588,588,588,0
20241011,191200,502784410,588,588,588,588,0
20241011,191100,502784410,588,588,588,588,0
20241011,191000,502784410,588,588,588,588,0
20241011,190900,502784410,588,588,588,588,0
20241011,190800,502784410,588,588,588,588,0
20241011,190700,502784410,588,588,588,588,0
20241011,190600,502784410,588,588,588,588,0
20241011,190500,502784410,588,588,588,588,0
20241011,190400,502784410,588,588,588,588,0
20241011,190300,502784410,588,588,588,588,0
20241011,190200,502784410,588,588,588,588,0
20241011,190100,502784410,588,588,588,588,0
20241011,190000,502784410,588,588,588,588,0
20241011,185900,502784410,588,588,588,588,0
20241011,185800,502784410,588,588,588,588,0
20241011,185700,502784410,588,588,588,588,0
20241011,185600,502784410,588,588,588,588,0
20241011,185500,502784410,588,588,588,588,0
20241011,185400,502784410,588,588,588,588,0
20241011,185300,502784410,588,588,588,588,0
20241011,185200,502784410,588,588,588,588,0
20241011,185100,502784410,588,588,588,588,0
20241011,185000,502784410,588,588,588,588,0
20241011,184900,502784410,588,588,588,588,0
20241011,184800,502784410,588,588,588,588,9064
20241011,184700,502784410,588,588,588,588,0
20241011,184600,502784410,588,588,588,588,0
20241011,184500,502784410,588,588,588,588,0
20241011,184400,502784410,588,588,588,588,0
20241011,184300,502784410,588,588,588,588,0
20241011,184200,502784410,588,588,588,588,0
20241011,184100,502784410,588,588,588,588,0
20241011,184000,502784410,588,588,588,588,0
20241011,183900,502784410,588,588,588,588,0
20241011,183800,502784410,588,588,588,588,0
20241011,183700,502784410,588,588,588,588,0
20241011,183600,502784410,588,588,588,588,0
20241011,183500,502784410,588,588,588,588,0
20241011,183400,502784410,588,588,588,588,0
20241011,183300,502784410,588,588,588,588,0
20241011,183200,502784410,588,588,588,588,0
20241011,183100,502784410,588,588,588,588,0
20241011,183000,502784410,588,588,588,588,0
20241011,182900,502784410,588,588,588,588,0
20241011,182800,502784410,588,588,588,588,0
20241011,182700,502784410,588,588,588,588,0
20241011,182600,502784410,588,588,588,588,0
20241011,182500,502784410,588,588,588,588,0
20241011,182400,502784410,588,588,588,588,0
20241011,182300,502784410,588,588,588,588,0
20241011,182200,502784410,588,588,588,588,0
20241011,182100,502784410,588,588,588,588,0
20241011,182000,502784410,588,588,588,588,0
20241011,181900,502784410,588,588,588,588,0
20241011,181800,502784410,588,588,588,588,9064
20241011,181700,502784410,588,588,588,588,0
20241011,181600,502784410,588,588,588,588,0
20241011,181500,502784410,588,588,588,588,0
20241011,181400,502784410,588,588,588,588,0
20241011,181300,502784410,588,588,588,588,0
20241011,181200,502784410,588,588,588,588,0
20241011,181100,502784410,588,588,588,588,0
20241011,181000,502784410,588,588,588,588,0
20241011,180900,502784410,588,588,588,588,0
20241011,180800,502784410,588,588,588,588,0
20241011,180700,502784410,588,588,588,588,0
20241011,180600,502784410,588,588,588,588,0
20241011,180500,502784410,588,588,588,588,0
20241011,180400,502784410,588,588,588,588,0
20241011,180300,502784410,588,588,588,588,0
20241011,180200,502784410,588,588,588,588,0
20241011,180100,502784410,588,588,588,588,0
20241011,180000,502784410,588,588,588,588,0
20241011,175900,502784410,588,588,588,588,0
20241011,175800,502784410,588,588,588,588,0
20241011,175700,502784410,588,588,588,588,0
20241011,175600,502784410,588,588,588,588,0
20241011,175500,502784410,588,588,588,588,0
20241011,175400,502784410,588,588,588,588,0
20241011,175300,502784410,588,588,588,588,0
20241011,175200,502784410,588,588,588,588,0
20241011,175100,502784410,588,588,588,588,0
20241011,175000,502784410,588,588,588,588,0
20241011,174900,502784410,588,588,588,588,0
20241011,174800,502784410,588,588,588,588,9064
20241011,174700,502784410,588,588,588,588,0
20241011,174600,502784410,588,588,588,588,0
20241011,174500,502784410,588,588,588,588,0
20241011,174400,502784410,588,588,588,588,0
20241011,174300,502784410,588,588,588,588,0
20241011,174200,502784410,588,588,588,588,0
20241011,174100,502784410,588,588,588,588,0
20241011,174000,502784410,588,588,588,588,0
20241011,173900,502784410,588,588,588,588,0
20241011,173800,502784410,588,588,588,588,0
20241011,173700,502784410,588,588,588,588,0
20241011,173600,502784410,588,588,588,588,0
20241011,173500,502784410,588,588,588,588,0
20241011,173400,502784410,588,588,588,588,0
20241011,173300,502784410,588,588,588,588,0
20241011,173200,502784410,588,588,588,588,0
20241011,173100,502784410,588,588,588,588,0
20241011,173000,502784410,588,588,588,588,0
20241011,172900,502784410,588,588,588,588,0
20241011,172800,502784410,588,588,588,588,0
20241011,172700,502784410,588,588,588,588,0
20241011,172600,502784410,588,588,588,588,0
20241011,172500,502784410,588,588,588,588,0
20241011,172400,502784410,588,588,588,588,0
20241011,172300,502784410,588,588,588,588,0
20241011,172200,502784410,588,588,588,588,0
20241011,172100,502784410,588,588,588,588,0
20241011,172000,502784410,588,588,588,588,0
20241011,171900,502784410,588,588,588,588,0
20241011,171800,502784410,588,588,588,588,9064
20241011,171700,502784410,588,588,588,588,0
20241011,171600,502784410,588,588,588,588,0
20241011,171500,502784410,588,588,588,588,0
20241011,171400,502784410,588,588,588,588,0
20241011,171300,502784410,588,588,588,588,0
20241011,171200,502784410,588,588,588,588,0
20241011,171100,502784410,588,588,588,588,0
20241011,171000,502784410,588,588,588,588,0
20241011,170900,502784410,588,588,588,588,0
20241011,170800,502784410,588,588,588,588,0
20241011,170700,502784410,588,588,588,588,0
20241011,170600,502784410,588,588,588,588,0
20241011,170500,502784410,588,588,588,588,0
20241011,170400,502784410,588,588,588,588,0
20241011,170300,502784410,588,588,588,588,0
20241011,170200,502784410,588,588,588,588,0
20241011,170100,502784410,588,588,588,588,0
20241011,170000,502784410,588,588,588,588,0
20241011,165900,502784410,588,588,588,588,0
20241011,165800,502784410,588,588,588,588,0
20241011,165700,502784410,588,588,588,588,0
20241011,165600,502784410,588,588,588,588,0
20241011,165500,502784410,588,588,588,588,0
20241011,165400,502784410,588,588,588,588,0
20241011,165300,502784410,588,588,588,588,0
20241011,165200,502784410,588,588,588,588,0
20241011,165100,502784410,588,588,588,588,0
20241011,165000,502784410,588,588,588,588,0
20241011,164900,502784410,588,588,588,588,0
20241011,164800,502784410,588,588,588,588,9064
20241011,164700,502784410,588,588,588,588,0
20241011,164600,502784410,588,588,588,588,0
20241011,164500,502784410,588,588,588,588,0
20241011,164400,502784410,588,588,588,588,0
20241011,164300,502784410,588,588,588,588,0
20241011,164200,502784410,588,588,588,588,0
20241011,164100,502784410,588,588,588,588,0
20241011,164000,502784410,588,588,588,588,0
20241011,163900,502784410,588,588,588,588,0
20241011,163800,502784410,588,588,588,588,0
20241011,163700,502784410,588,588,588,588,0
20241011,163600,502784410,588,588,588,588,0
20241011,163500,502784410,588,588,588,588,0
20241011,163400,502784410,588,588,588,588,0
20241011,163300,502784410,588,588,588,588,0
20241011,163200,502784410,588,588,588,588,0
20241011,163100,502784410,588,588,588,588,0
20241011,163000,502784410,588,588,588,588,0
20241011,162900,502784410,588,588,588,588,0
20241011,162800,502784410,588,588,588,588,0
20241011,162700,502784410,588,588,588,588,0
20241011,162600,502784410,588,588,588,588,0
20241011,162500,502784410,588,588,588,588,0
20241011,162400,502784410,588,588,588,588,0
20241011,162300,502784410,588,588,588,588,0
20241011,162200,502784410,588,588,588,588,0
20241011,162100,502784410,588,588,588,588,0
20241011,162000,502784410,588,588,588,588,0
20241011,161900,502784410,588,588,588,588,0
20241011,161800,502784410,588,588,588,588,9064
20241011,161700,502784410,588,588,588,588,0
20241011,161600,502784410,588,588,588,588,0
20241011,161500,502784410,588,588,588,588,0
20241011,161400,502784410,588,588,588,588,0
20241011,161300,502784410,588,588,588,588,0
20241011,161200,502784410,588,588,588,588,0
20241011,161100,502784410,588,588,588,588,0
20241011,161000,502784410,588,588,588,588,0
20241011,160900,502784410,588,588,588,588,0
20241011,160800,502784410,588,588,588,588,0
20241011,160700,502784410,588,588,588,588,0
20241011,160600,502784410,588,588,588,588,0
20241011,160500,502784410,588,588,588,588,0
20241011,160400,502784410,588,588,588,588,0
20241011,160300,502784410,588,588,588,588,0
20241011,160200,502784410,588,588,588,588,0
20241011,160100,502784410,588,588,588,588,0
20241011,160000,502784410,588,588,588,588,0
20241011,155900,502784410,588,588,588,588,0
20241011,155800,502784410,588,588,588,588,0
20241011,155700,502784410,588,588,588,588,0
20241011,155600,502784410,588,588,588,588,0
20241011,155500,502784410,588,588,588,588,0
20241011,155400,502784410,588,588,588,588,0
20241011,155300,502784410,588,588,588,588,0
20241011,155200,502784410,588,588,588,588,0
20241011,155100,502784410,588,588,588,588,0
20241011,155000,502784410,588,588,588,588,0
20241011,154900,502784410,588,588,588,588,0
20241011,154800,502784410,588,588,588,588,9064
20241011,154700,502784410,588,588,588,588,0
20241011,154600,502784410,588,588,588,588,0
20241011,154500,502784410,588,588,588,588,0
20241011,154400,502784410,588,588,588,588,0
20241011,154300,502784410,588,588,588,588,0
20241011,154200,502784410,588,588,588,588,0
20241011,154100,502784410,588,588,588,588,0
20241011,154000,502784410,588,588,588,588,0
20241011,153900,502784410,588,588,588,588,0
20241011,153800,502784410,588,588,588,588,0
20241011,153700,502784410,588,588,588,588,0
20241011,153600,502784410,588,588,588,588,0
20241011,153500,502784410,588,588,588,588,0
20241011,153400,502784410,588,588,588,588,0
20241011,153300,502784410,588,588,588,588,0
20241011,153200,502784410,588,588,588,588,0
20241011,153100,502784410,588,588,588,588,0
20241011,153000,502784410,588,588,588,588,9064
20241011,152900,497454778,590,590,590,590,0
20241011,152800,497454778,590,590,590,590,0
20241011,152700,497454778,590,590,590,590,0
20241011,152600,497454778,590,590,590,590,0
20241011,152500,497454778,590,590,590,590,0
20241011,152400,497454778,590,590,590,590,0
20241011,152300,497454778,590,590,590,590,0
20241011,152200,497454778,590,590,590,590,0
20241011,152100,497454778,590,590,590,590,0
20241011,152000,497454778,590,590,590,590,0
20241011,151900,497454778,590,592,592,589,8313
20241011,151800,492547650,592,592,592,592,1426
20241011,151700,491703458,597,597,597,597,4
20241011,151600,491701070,598,596,598,596,531
20241011,151500,491384506,594,594,594,594,200
20241011,151400,491265706,595,594,595,594,71
20241011,151300,491223531,591,594,594,591,2260
20241011,151200,489887091,594,596,596,594,186
20241011,151100,489776597,594,594,594,594,828
20241011,151000,489284765,594,592,594,591,189
20241011,150900,489172978,594,594,594,594,0
20241011,150800,489172978,594,594,594,594,3367
20241011,150700,487172980,594,594,594,594,0
20241011,150600,487172980,594,594,594,594,5
20241011,150500,487170010,594,592,594,592,3
20241011,150400,487168232,594,590,594,590,40
20241011,150300,487144628,594,594,594,593,567
20241011,150200,486807896,594,594,594,594,0
20241011,150100,486807896,594,593,594,593,2
20241011,150000,486806709,594,594,594,594,1
20241011,145900,486806115,594,594,594,594,16
20241011,145800,486796611,594,593,594,593,106
20241011,145700,486733748,589,594,594,589,677
20241011,145600,486331615,593,589,593,588,8560
20241011,145500,481276745,590,591,591,590,2042
20241011,145400,480070954,592,592,592,592,19
20241011,145300,480059706,592,592,592,592,9
20241011,145200,480054378,592,592,592,592,0
20241011,145100,480054378,592,592,592,592,181
20241011,145000,479947226,592,592,592,592,0
20241011,144900,479947226,592,592,592,592,1097
20241011,144800,479297802,592,591,592,591,7
20241011,144700,479293659,590,590,590,590,0
20241011,144600,479293659,590,592,592,590,394
20241011,144500,479061197,590,590,590,590,4
20241011,144400,479058837,592,592,592,592,1
20241011,144300,479058245,591,591,591,591,866
20241011,144200,478546439,591,591,591,591,17
20241011,144100,478536392,591,591,591,591,68
20241011,144000,478496204,591,592,592,591,318
20241011,143900,478308261,592,592,592,592,1
20241011,143800,478307669,591,591,591,591,816
20241011,143700,477825413,591,591,591,591,32
20241011,143600,477806501,591,591,591,590,305
20241011,143500,477626299,591,591,591,591,1031
20241011,143400,477016978,590,590,590,590,1000
20241011,143300,476426978,592,592,592,592,0
20241011,143200,476426978,592,591,592,591,4232
20241011,143100,473925865,592,590,592,590,2
20241011,143000,473924683,589,592,592,589,2186
20241011,142900,472636941,592,592,592,592,1
20241011,142800,472636349,591,591,591,591,1887
20241011,142700,471521132,590,590,590,590,241
20241011,142600,471378942,590,589,590,589,3086
20241011,142500,469559587,590,590,590,590,0
20241011,142400,469559587,590,590,590,590,1
20241011,142300,469558997,590,590,590,590,251
20241011,142200,469410907,589,589,589,589,15
20241011,142100,469402072,590,590,590,590,250
20241011,142000,469254572,590,590,590,590,1
20241011,141900,469253982,590,590,590,590,0
20241011,141800,469253982,590,590,590,590,351
20241011,141700,469046892,590,590,590,590,1300
20241011,141600,468279892,590,590,590,590,339
20241011,141500,468079882,590,590,590,590,0
20241011,141400,468079882,590,590,590,590,91
20241011,141300,468026192,590,592,592,590,6427
20241011,141200,464231052,593,593,593,593,29
20241011,141100,464213855,593,594,594,593,1805
20241011,141000,463142355,595,595,595,594,271
20241011,140900,462981210,595,595,595,595,4
20241011,140800,462978830,595,594,596,590,22675
20241011,140700,449599523,590,591,591,590,11312
20241011,140600,442924854,594,594,594,590,33949
20241011,140500,422872301,593,594,594,593,621
20241011,140400,422503436,595,594,595,594,389
20241011,140300,422272369,594,593,594,593,301
20241011,140200,422093875,594,594,594,594,6
20241011,140100,422090311,594,593,594,593,1853
20241011,140000,420991277,594,594,594,594,1257
20241011,135900,420244619,595,594,595,594,745
20241011,135800,419802087,594,594,594,594,5
20241011,135700,419799117,594,594,594,593,502
20241011,135600,419501429,594,594,594,594,87
20241011,135500,419449751,594,593,594,593,640
20241011,135400,419070230,593,593,593,593,4
20241011,135300,419067858,593,593,593,593,1
20241011,135200,419067265,593,593,593,593,0
20241011,135100,419067265,593,593,593,593,55
20241011,135000,419034650,593,593,593,593,560
20241011,134900,418702570,593,593,593,593,20
20241011,134800,418690710,592,593,593,592,21
20241011,134700,418678258,592,594,594,592,754
20241011,134600,418231782,594,594,594,594,1
20241011,134500,418231188,591,593,593,591,5129
20241011,134400,415197684,593,593,593,593,57
20241011,134300,415163883,593,593,593,593,219
20241011,134200,415034016,593,593,593,593,50
20241011,134100,415004366,593,593,593,593,14
20241011,134000,414996064,593,593,593,592,1145
20241011,133900,414317183,593,593,593,593,0
20241011,133800,414317183,593,593,593,593,0
20241011,133700,414317183,593,593,593,593,2020
20241011,133600,413119323,592,592,592,592,0
20241011,133500,413119323,592,593,593,592,2797
20241011,133400,411463486,593,593,593,593,0
20241011,133300,411463486,593,593,593,593,0
20241011,133200,411463486,593,593,593,593,2
20241011,133100,411462300,593,593,593,593,0
20241011,133000,411462300,593,593,593,593,84
20241011,132900,411412488,593,593,593,593,6
20241011,132800,411408930,593,593,593,593,0
20241011,132700,411408930,593,593,593,593,1050
20241011,132600,410786280,593,593,593,593,5
20241011,132500,410783315,593,593,593,593,0
20241011,132400,410783315,593,593,593,593,0
20241011,132300,410783315,593,593,593,593,0
20241011,132200,410783315,593,593,593,593,584
20241011,132100,410437003,593,593,593,593,2
20241011,132000,410435817,593,593,593,593,0
20241011,131900,410435817,593,593,593,593,0
20241011,131800,410435817,593,593,593,593,0
20241011,131700,410435817,593,593,593,593,0
20241011,131600,410435817,593,593,593,593,25
20241011,131500,410420992,593,593,593,593,0
20241011,131400,410420992,593,593,593,593,50
20241011,131300,410391342,593,593,593,593,0
20241011,131200,410391342,593,593,593,593,0
20241011,131100,410391342,593,593,593,593,98
20241011,131000,410333228,593,593,593,593,11
20241011,130900,410326705,593,593,593,593,0
20241011,130800,410326705,593,593,593,593,14
20241011,130700,410318403,593,593,593,593,0
20241011,130600,410318403,593,593,593,593,2487
20241011,130500,408843612,593,593,593,593,0
20241011,130400,408843612,593,593,593,593,0
20241011,130300,408843612,593,593,593,593,1000
20241011,130200,408250612,594,594,594,594,1000
20241011,130100,407656612,594,594,594,594,0
20241011,130000,407656612,594,594,594,594,29
20241011,125900,407639386,594,594,594,594,0
20241011,125800,407639386,594,594,594,594,20
20241011,125700,407627506,593,593,593,593,3
20241011,125600,407625727,593,593,593,593,23
20241011,125500,407612088,594,594,594,594,0
20241011,125400,407612088,594,594,594,594,3
20241011,125300,407610306,594,594,594,594,171
20241011,125200,407508732,594,594,594,594,0
20241011,125100,407508732,594,594,594,594,0
20241011,125000,407508732,594,594,594,594,0
20241011,124900,407508732,594,594,594,594,510
20241011,124800,407205792,594,593,594,593,1151
20241011,124700,406523248,594,594,594,594,184
20241011,124600,406413952,594,594,594,594,1000
20241011,124500,405819952,594,594,594,594,0
20241011,124400,405819952,594,594,594,594,65
20241011,124300,405781342,594,595,595,594,20301
20241011,124200,393719626,596,595,596,595,221
20241011,124100,393588110,596,596,596,596,2
20241011,124000,393586918,596,596,596,596,8
20241011,123900,393582150,596,596,596,596,0
20241011,123800,393582150,596,596,596,596,362
20241011,123700,393366398,596,595,596,595,232
20241011,123600,393228127,596,595,596,595,501
20241011,123500,392930031,596,596,596,596,0
20241011,123400,392930031,596,593,596,593,7000
20241011,123300,388765445,593,593,593,593,199
20241011,123200,388647438,593,593,593,593,3
20241011,123100,388645659,593,593,593,593,0
20241011,123000,388645659,593,593,593,593,1
20241011,122900,388645066,593,593,593,593,100
20241011,122800,388585766,593,593,593,593,1
20241011,122700,388585173,593,593,593,593,0
20241011,122600,388585173,593,593,593,593,1
20241011,122500,388584580,591,592,592,591,1342
20241011,122400,387791367,592,592,592,592,10
20241011,122300,387785447,593,593,593,593,0
20241011,122200,387785447,593,593,593,593,624
20241011,122100,387415415,594,594,594,594,0
20241011,122000,387415415,594,594,594,594,0
20241011,121900,387415415,594,594,594,594,50
20241011,121800,387385715,594,594,594,594,550
20241011,121700,387059015,594,594,594,594,13
20241011,121600,387051293,594,594,594,594,0
20241011,121500,387051293,594,594,594,594,0
20241011,121400,387051293,594,594,594,594,0
20241011,121300,387051293,594,594,594,594,43
20241011,121200,387025751,593,593,593,593,145
20241011,121100,386939766,593,590,593,590,167
20241011,121000,386841133,592,592,592,592,0
20241011,120900,386841133,592,592,592,592,3
20241011,120800,386839357,592,592,592,592,0
20241011,120700,386839357,592,592,592,592,0
20241011,120600,386839357,592,592,592,592,2
20241011,120500,386838173,593,593,593,593,0
20241011,120400,386838173,593,592,593,592,102
20241011,120300,386777788,592,592,592,592,1035
20241011,120200,386165068,592,592,592,592,0
20241011,120100,386165068,592,592,592,592,400
20241011,120000,385928268,592,592,592,592,0
20241011,115900,385928268,592,592,592,592,2
20241011,115800,385927084,592,592,592,592,80
20241011,115700,385879724,592,589,592,589,1855
20241011,115600,384787096,592,592,592,592,0
20241011,115500,384787096,592,592,592,591,3546
20241011,115400,382691408,592,590,592,590,507
20241011,115300,382392276,592,589,592,589,21
20241011,115200,382379904,588,588,588,588,1031
20241011,115100,381773676,588,588,588,588,1148
20241011,115000,381098652,588,588,588,588,20
20241011,114900,381086892,588,588,588,587,3135
20241011,114800,379243560,588,588,588,588,10
20241011,114700,379237680,588,588,588,588,4275
20241011,114600,376723980,588,588,588,588,30
20241011,114500,376706340,588,588,588,588,55
20241011,114400,376674000,588,588,588,588,4956
20241011,114300,373759872,588,588,588,587,735
20241011,114200,373327707,588,588,588,588,404
20241011,114100,373090155,588,588,588,587,52
20241011,114000,373059620,588,588,588,588,2180
20241011,113900,371777780,588,588,588,588,16529
20241011,113800,362058728,590,591,591,590,2461
20241011,113700,360605738,591,591,591,588,1011
20241011,113600,360010219,591,591,591,591,17
20241011,113500,360000172,591,588,591,588,694
20241011,113400,359591979,589,589,589,588,4637
20241011,113300,356865322,589,588,589,588,110
20241011,113200,356800542,589,588,589,588,327
20241011,113100,356608265,589,589,589,589,5
20241011,113000,356605320,589,590,590,589,4291
20241011,112900,354077901,590,590,590,590,21
20241011,112800,354065511,591,591,591,589,13201
20241011,112700,346275870,592,592,592,592,212
20241011,112600,346150366,592,592,592,592,188
20241011,112500,346039070,592,592,592,592,508
20241011,112400,345738334,592,591,592,591,501
20241011,112300,345442242,591,591,592,591,260
20241011,112200,345288381,592,592,592,592,250
20241011,112100,345140381,593,593,593,593,0
20241011,112000,345140381,593,593,593,593,0
20241011,111900,345140381,593,593,593,593,8
20241011,111800,345135637,593,593,593,593,4
20241011,111700,345133265,593,593,593,590,176
20241011,111600,345028909,593,593,593,593,508
20241011,111500,344727665,593,592,593,590,3816
20241011,111400,342470028,592,592,592,592,184
20241011,111300,342361100,592,592,592,592,0
20241011,111200,342361100,592,594,594,592,200
20241011,111100,342242600,594,594,594,594,0
20241011,111000,342242600,594,593,594,590,1003
20241011,110900,341649870,591,594,594,591,3001
20241011,110800,339876089,592,592,594,592,1385
20241011,110700,339056167,593,593,593,592,5952
20241011,110600,335529262,593,593,593,593,0
20241011,110500,335529262,593,593,593,593,0
20241011,110400,335529262,593,593,593,593,200
20241011,110300,335410662,593,593,593,593,0
20241011,110200,335410662,593,593,593,593,0
20241011,110100,335410662,593,594,594,593,441
20241011,110000,335149148,593,593,593,593,0
20241011,105900,335149148,593,594,594,593,297
20241011,105800,334972980,594,593,594,593,201
20241011,105700,334853786,593,593,593,593,936
20241011,105600,334298738,593,593,593,593,2624
20241011,105500,332742706,592,592,592,592,0
20241011,105400,332742706,592,592,593,592,1764
20241011,105300,331698417,592,593,593,592,3003
20241011,105200,329920638,593,593,593,593,1833
20241011,105100,328833669,594,594,594,594,0
20241011,105000,328833669,594,593,594,593,100
20241011,104900,328774337,591,591,591,591,0
20241011,104800,328774337,591,591,591,591,0
20241011,104700,328774337,591,593,593,591,1027
20241011,104600,328167023,593,593,593,593,80
20241011,104500,328119583,593,593,593,593,150
20241011,104400,328030633,594,594,594,594,100
20241011,104300,327971233,594,594,594,594,374
20241011,104200,327749077,594,594,594,594,0
20241011,104100,327749077,594,594,594,594,0
20241011,104000,327749077,594,594,594,594,112
20241011,103900,327682549,593,593,593,592,2705
20241011,103800,326081184,593,593,593,593,1
20241011,103700,326080591,591,591,591,591,0
20241011,103600,326080591,591,591,591,591,685
20241011,103500,325675756,591,591,591,591,0
20241011,103400,325675756,591,591,591,591,1100
20241011,103300,325025656,591,592,592,591,2282
20241011,103200,323676033,592,592,592,592,185
20241011,103100,323566513,592,592,592,592,0
20241011,103000,323566513,592,592,592,592,400
20241011,102900,323329713,594,594,594,594,125
20241011,102800,323255463,594,590,594,590,957
20241011,102700,322689363,590,590,590,590,3102
20241011,102600,320859183,590,590,590,589,3561
20241011,102500,318761278,590,590,590,590,12
20241011,102400,318754198,590,592,593,589,2467
20241011,102300,317298354,590,592,592,590,7764
20241011,102200,312714176,592,593,593,592,1301
20241011,102100,311943983,592,592,592,592,20
20241011,102000,311932143,591,591,591,591,2204
20241011,101900,310629579,591,594,594,591,700
20241011,101800,310214679,594,592,594,592,765
20241011,101700,309761170,592,592,592,592,560
20241011,101600,309429650,590,590,590,590,0
20241011,101500,309429650,590,594,594,590,86348
20241011,101400,258376303,596,596,596,596,2
20241011,101300,258375111,596,596,596,596,1
20241011,101200,258374515,596,593,596,593,1101
20241011,101100,257721619,593,594,594,593,2446
20241011,101000,256270992,593,593,593,593,1254
20241011,100900,255527370,593,595,595,593,14120
20241011,100800,247153974,597,595,597,593,11319
20241011,100700,240437596,597,597,597,597,33
20241011,100600,240417895,597,597,597,596,133
20241011,100500,240338504,597,598,598,597,251
20241011,100400,240188416,598,598,598,598,1802
20241011,100300,239110820,598,597,598,593,6276
20241011,100200,235385530,597,594,597,594,2229
20241011,100100,234054888,594,595,595,594,12777
20241011,100000,226460877,595,595,595,595,1727
20241011,095900,225433312,594,594,594,594,400
20241011,095800,225195712,594,595,595,594,2243
20241011,095700,223862777,595,595,595,595,2520
20241011,095600,222363377,595,598,598,595,2343
20241011,095500,220969280,594,594,594,594,0
20241011,095400,220969280,594,595,598,594,7506
20241011,095300,216493762,595,599,599,595,10734
20241011,095200,210096328,599,598,599,596,5352
20241011,095100,206903345,599,597,599,597,46
20241011,095000,206875881,599,599,599,599,3
20241011,094900,206874084,599,599,599,599,1
20241011,094800,206873485,599,599,599,599,282
20241011,094700,206704567,599,597,599,596,1001
20241011,094600,206107948,596,599,599,596,6904
20241011,094500,201983086,599,604,604,599,4654
20241011,094400,199195000,603,603,603,603,201
20241011,094300,199073797,599,600,600,599,991
20241011,094200,198479838,600,600,600,597,12521
20241011,094100,191001160,600,600,600,598,1130
20241011,094000,190324160,600,598,600,598,10744
20241011,093900,183893109,599,599,599,598,2352
20241011,093800,182484428,599,599,599,599,77
20241011,093700,182438305,599,599,599,599,2253
20241011,093600,181088758,599,599,599,597,1090
20241011,093500,180437774,599,599,599,599,303
20241011,093400,180256277,599,599,599,599,1
20241011,093300,180255678,596,596,596,596,377
20241011,093200,180030986,599,597,599,596,7406
20241011,093100,175616840,596,599,599,596,96
20241011,093000,175559354,599,599,599,599,200
20241011,092900,175439554,599,599,599,599,147
20241011,092800,175351501,599,599,599,599,1
20241011,092700,175350902,596,598,598,596,1251
20241011,092600,174602914,598,596,598,596,19396
20241011,092500,163042896,596,595,596,595,526
20241011,092400,162729900,595,596,596,594,13642
20241011,092300,154613591,595,596,596,595,16301
20241011,092200,144898695,596,597,597,596,656
20241011,092100,144507718,598,598,599,596,1409
20241011,092000,143666034,599,599,599,598,3522
20241011,091900,141559825,599,598,599,598,2074
20241011,091800,140318410,599,599,599,599,1
20241011,091700,140317811,598,598,598,598,1728
20241011,091600,139284467,600,600,600,597,2720
20241011,091500,137660613,597,594,597,593,11213
20241011,091400,131001467,594,597,597,593,24761
20241011,091300,116261638,596,600,600,596,21527
20241011,091200,103395152,600,600,600,599,11344
20241011,091100,96596931,600,600,601,600,15371
20241011,091000,87374326,600,601,604,600,13222
20241011,090900,79435019,604,604,604,603,2205
20241011,090800,78103207,604,604,604,600,12117
20241011,090700,70832995,600,607,609,600,19465
20241011,090600,59076467,610,606,610,606,11530
20241011,090500,52088423,610,610,610,606,5661
20241011,090400,48640343,610,611,611,606,16314
20241011,090300,38706112,611,615,615,610,2566
20241011,090200,37138876,615,615,615,609,11437
20241011,090100,30171690,609,615,615,609,47015
20241011,090000,1505060,618,620,620,618,2428