KissMeData/011300/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185500,1688709275,400,400,400,400,20891
20241115,185400,1688709275,400,400,400,400,0
20241115,185300,1688709275,400,400,400,400,0
20241115,185200,1688709275,400,400,400,400,0
20241115,185100,1688709275,400,400,400,400,0
20241115,185000,1688709275,400,400,400,400,0
20241115,184900,1688709275,400,400,400,400,0
20241115,184800,1688709275,400,400,400,400,0
20241115,184700,1688709275,400,400,400,400,0
20241115,184600,1688709275,400,400,400,400,0
20241115,184500,1688709275,400,400,400,400,0
20241115,184400,1688709275,400,400,400,400,0
20241115,184300,1688709275,400,400,400,400,0
20241115,184200,1688709275,400,400,400,400,0
20241115,184100,1688709275,400,400,400,400,0
20241115,184000,1688709275,400,400,400,400,0
20241115,183900,1688709275,400,400,400,400,0
20241115,183800,1688709275,400,400,400,400,0
20241115,183700,1688709275,400,400,400,400,0
20241115,183600,1688709275,400,400,400,400,0
20241115,183500,1688709275,400,400,400,400,0
20241115,183400,1688709275,400,400,400,400,0
20241115,183300,1688709275,400,400,400,400,0
20241115,183200,1688709275,400,400,400,400,0
20241115,183100,1688709275,400,400,400,400,0
20241115,183000,1688709275,400,400,400,400,0
20241115,182900,1688709275,400,400,400,400,0
20241115,182800,1688709275,400,400,400,400,0
20241115,182700,1688709275,400,400,400,400,0
20241115,182600,1688709275,400,400,400,400,0
20241115,182500,1688709275,400,400,400,400,20891
20241115,182400,1688709275,400,400,400,400,0
20241115,182300,1688709275,400,400,400,400,0
20241115,182200,1688709275,400,400,400,400,0
20241115,182100,1688709275,400,400,400,400,0
20241115,182000,1688709275,400,400,400,400,0
20241115,181900,1688709275,400,400,400,400,0
20241115,181800,1688709275,400,400,400,400,0
20241115,181700,1688709275,400,400,400,400,0
20241115,181600,1688709275,400,400,400,400,0
20241115,181500,1688709275,400,400,400,400,0
20241115,181400,1688709275,400,400,400,400,0
20241115,181300,1688709275,400,400,400,400,0
20241115,181200,1688709275,400,400,400,400,0
20241115,181100,1688709275,400,400,400,400,0
20241115,181000,1688709275,400,400,400,400,0
20241115,180900,1688709275,400,400,400,400,0
20241115,180800,1688709275,400,400,400,400,0
20241115,180700,1688709275,400,400,400,400,0
20241115,180600,1688709275,400,400,400,400,0
20241115,180500,1688709275,400,400,400,400,0
20241115,180400,1688709275,400,400,400,400,0
20241115,180300,1688709275,400,400,400,400,0
20241115,180200,1688709275,400,400,400,400,0
20241115,180100,1688709275,400,400,400,400,0
20241115,180000,1688709275,400,400,400,400,0
20241115,175900,1688709275,400,400,400,400,0
20241115,175800,1688709275,400,400,400,400,0
20241115,175700,1688709275,400,400,400,400,0
20241115,175600,1688709275,400,400,400,400,0
20241115,175500,1688709275,400,400,400,400,20891
20241115,175400,1688709275,400,400,400,400,0
20241115,175300,1688709275,400,400,400,400,0
20241115,175200,1688709275,400,400,400,400,0
20241115,175100,1688709275,400,400,400,400,0
20241115,175000,1688709275,400,400,400,400,0
20241115,174900,1688709275,400,400,400,400,0
20241115,174800,1688709275,400,400,400,400,0
20241115,174700,1688709275,400,400,400,400,0
20241115,174600,1688709275,400,400,400,400,0
20241115,174500,1688709275,400,400,400,400,0
20241115,174400,1688709275,400,400,400,400,0
20241115,174300,1688709275,400,400,400,400,0
20241115,174200,1688709275,400,400,400,400,0
20241115,174100,1688709275,400,400,400,400,0
20241115,174000,1688709275,400,400,400,400,0
20241115,173900,1688709275,400,400,400,400,0
20241115,173800,1688709275,400,400,400,400,0
20241115,173700,1688709275,400,400,400,400,0
20241115,173600,1688709275,400,400,400,400,0
20241115,173500,1688709275,400,400,400,400,0
20241115,173400,1688709275,400,400,400,400,0
20241115,173300,1688709275,400,400,400,400,0
20241115,173200,1688709275,400,400,400,400,0
20241115,173100,1688709275,400,400,400,400,0
20241115,173000,1688709275,400,400,400,400,0
20241115,172900,1688709275,400,400,400,400,0
20241115,172800,1688709275,400,400,400,400,0
20241115,172700,1688709275,400,400,400,400,0
20241115,172600,1688709275,400,400,400,400,0
20241115,172500,1688709275,400,400,400,400,20891
20241115,172400,1688709275,400,400,400,400,0
20241115,172300,1688709275,400,400,400,400,0
20241115,172200,1688709275,400,400,400,400,0
20241115,172100,1688709275,400,400,400,400,0
20241115,172000,1688709275,400,400,400,400,0
20241115,171900,1688709275,400,400,400,400,0
20241115,171800,1688709275,400,400,400,400,0
20241115,171700,1688709275,400,400,400,400,0
20241115,171600,1688709275,400,400,400,400,0
20241115,171500,1688709275,400,400,400,400,0
20241115,171400,1688709275,400,400,400,400,0
20241115,171300,1688709275,400,400,400,400,0
20241115,171200,1688709275,400,400,400,400,0
20241115,171100,1688709275,400,400,400,400,0
20241115,171000,1688709275,400,400,400,400,0
20241115,170900,1688709275,400,400,400,400,0
20241115,170800,1688709275,400,400,400,400,0
20241115,170700,1688709275,400,400,400,400,0
20241115,170600,1688709275,400,400,400,400,0
20241115,170500,1688709275,400,400,400,400,0
20241115,170400,1688709275,400,400,400,400,0
20241115,170300,1688709275,400,400,400,400,0
20241115,170200,1688709275,400,400,400,400,0
20241115,170100,1688709275,400,400,400,400,0
20241115,170000,1688709275,400,400,400,400,0
20241115,165900,1688709275,400,400,400,400,0
20241115,165800,1688709275,400,400,400,400,0
20241115,165700,1688709275,400,400,400,400,0
20241115,165600,1688709275,400,400,400,400,0
20241115,165500,1688709275,400,400,400,400,20891
20241115,165400,1688709275,400,400,400,400,0
20241115,165300,1688709275,400,400,400,400,0
20241115,165200,1688709275,400,400,400,400,0
20241115,165100,1688709275,400,400,400,400,0
20241115,165000,1688709275,400,400,400,400,0
20241115,164900,1688709275,400,400,400,400,0
20241115,164800,1688709275,400,400,400,400,0
20241115,164700,1688709275,400,400,400,400,0
20241115,164600,1688709275,400,400,400,400,0
20241115,164500,1688709275,400,400,400,400,0
20241115,164400,1688709275,400,400,400,400,0
20241115,164300,1688709275,400,400,400,400,0
20241115,164200,1688709275,400,400,400,400,0
20241115,164100,1688709275,400,400,400,400,0
20241115,164000,1688709275,400,400,400,400,0
20241115,163900,1688709275,400,400,400,400,0
20241115,163800,1688709275,400,400,400,400,0
20241115,163700,1688709275,400,400,400,400,0
20241115,163600,1688709275,400,400,400,400,0
20241115,163500,1688709275,400,400,400,400,0
20241115,163400,1688709275,400,400,400,400,0
20241115,163300,1688709275,400,400,400,400,0
20241115,163200,1688709275,400,400,400,400,0
20241115,163100,1688709275,400,400,400,400,0
20241115,163000,1688709275,400,400,400,400,0
20241115,162900,1688709275,400,400,400,400,0
20241115,162800,1688709275,400,400,400,400,0
20241115,162700,1688709275,400,400,400,400,0
20241115,162600,1688709275,400,400,400,400,0
20241115,162500,1688709275,400,400,400,400,20891
20241115,162400,1688709275,400,400,400,400,0
20241115,162300,1688709275,400,400,400,400,0
20241115,162200,1688709275,400,400,400,400,0
20241115,162100,1688709275,400,400,400,400,0
20241115,162000,1688709275,400,400,400,400,0
20241115,161900,1688709275,400,400,400,400,0
20241115,161800,1688709275,400,400,400,400,0
20241115,161700,1688709275,400,400,400,400,0
20241115,161600,1688709275,400,400,400,400,0
20241115,161500,1688709275,400,400,400,400,0
20241115,161400,1688709275,400,400,400,400,0
20241115,161300,1688709275,400,400,400,400,0
20241115,161200,1688709275,400,400,400,400,0
20241115,161100,1688709275,400,400,400,400,0
20241115,161000,1688709275,400,400,400,400,0
20241115,160900,1688709275,400,400,400,400,0
20241115,160800,1688709275,400,400,400,400,0
20241115,160700,1688709275,400,400,400,400,0
20241115,160600,1688709275,400,400,400,400,0
20241115,160500,1688709275,400,400,400,400,0
20241115,160400,1688709275,400,400,400,400,0
20241115,160300,1688709275,400,400,400,400,0
20241115,160200,1688709275,400,400,400,400,0
20241115,160100,1688709275,400,400,400,400,0
20241115,160000,1688709275,400,400,400,400,0
20241115,155900,1688709275,400,400,400,400,0
20241115,155800,1688709275,400,400,400,400,0
20241115,155700,1688709275,400,400,400,400,0
20241115,155600,1688709275,400,400,400,400,0
20241115,155500,1688709275,400,400,400,400,20891
20241115,155400,1688709275,400,400,400,400,0
20241115,155300,1688709275,400,400,400,400,0
20241115,155200,1688709275,400,400,400,400,0
20241115,155100,1688709275,400,400,400,400,0
20241115,155000,1688709275,400,400,400,400,0
20241115,154900,1688709275,400,400,400,400,0
20241115,154800,1688709275,400,400,400,400,0
20241115,154700,1688709275,400,400,400,400,0
20241115,154600,1688709275,400,400,400,400,0
20241115,154500,1688709275,400,400,400,400,0
20241115,154400,1688709275,400,400,400,400,0
20241115,154300,1688709275,400,400,400,400,0
20241115,154200,1688709275,400,400,400,400,0
20241115,154100,1688709275,400,400,400,400,0
20241115,154000,1688709275,400,400,400,400,0
20241115,153900,1688709275,400,400,400,400,0
20241115,153800,1688709275,400,400,400,400,0
20241115,153700,1688709275,400,400,400,400,0
20241115,153600,1688709275,400,400,400,400,0
20241115,153500,1688709275,400,400,400,400,0
20241115,153400,1688709275,400,400,400,400,0
20241115,153300,1688709275,400,400,400,400,0
20241115,153200,1688709275,400,400,400,400,0
20241115,153100,1688709275,400,400,400,400,0
20241115,153000,1688709275,400,400,400,400,20891
20241115,152900,1680352875,400,400,400,400,0
20241115,152800,1680352875,400,400,400,400,0
20241115,152700,1680352875,400,400,400,400,0
20241115,152600,1680352875,400,400,400,400,0
20241115,152500,1680352875,400,400,400,400,0
20241115,152400,1680352875,400,400,400,400,0
20241115,152300,1680352875,400,400,400,400,0
20241115,152200,1680352875,400,400,400,400,0
20241115,152100,1680352875,400,400,400,400,0
20241115,152000,1680352875,400,400,400,400,0
20241115,151900,1680352875,400,401,401,398,16590
20241115,151800,1673731593,404,404,404,404,552
20241115,151700,1673508585,404,402,404,402,200
20241115,151600,1673428117,401,401,401,401,0
20241115,151500,1673428117,401,401,401,401,0
20241115,151400,1673428117,401,400,401,399,2601
20241115,151300,1672387427,401,401,401,401,3
20241115,151200,1672386224,401,402,402,400,421
20241115,151100,1672217324,401,402,402,399,1521
20241115,151000,1671608472,402,400,402,400,1004
20241115,150900,1671206868,402,402,402,402,1
20241115,150800,1671206466,402,401,402,401,502
20241115,150700,1671005162,402,400,402,399,7159
20241115,150600,1668141703,401,402,402,401,1051
20241115,150500,1667720251,402,400,402,399,2311
20241115,150400,1666795657,402,402,402,402,200
20241115,150300,1666715257,402,400,402,400,207
20241115,150200,1666632453,400,400,400,400,64
20241115,150100,1666606853,402,402,402,402,1
20241115,150000,1666606451,400,402,402,400,2554
20241115,145900,1665583588,404,404,404,404,0
20241115,145800,1665583588,404,404,404,404,0
20241115,145700,1665583588,404,404,404,404,34
20241115,145600,1665569852,404,404,404,404,8
20241115,145500,1665566620,404,404,404,404,20
20241115,145400,1665558540,403,404,404,403,41
20241115,145300,1665542016,404,404,404,404,931
20241115,145200,1665165892,405,404,405,404,300
20241115,145100,1665044592,404,403,404,403,2379
20241115,145000,1664083976,403,403,403,403,10
20241115,144900,1664079946,403,403,403,403,0
20241115,144800,1664079946,403,403,404,399,7606
20241115,144700,1661035080,403,403,403,403,309
20241115,144600,1660910553,403,403,405,400,1743
20241115,144500,1660208135,403,400,405,399,8341
20241115,144400,1656864288,400,400,400,400,100
20241115,144300,1656824288,403,401,403,401,235
20241115,144200,1656729851,401,401,401,401,591
20241115,144100,1656492860,402,403,403,402,1466
20241115,144000,1655903518,403,403,403,403,51
20241115,143900,1655882965,401,401,401,401,500
20241115,143800,1655682465,405,405,405,405,0
20241115,143700,1655682465,405,405,405,405,1
20241115,143600,1655682060,403,403,403,403,2
20241115,143500,1655681254,405,401,405,400,22569
20241115,143400,1646649793,403,403,403,403,0
20241115,143300,1646649793,403,402,403,402,2812
20241115,143200,1645519367,400,401,401,400,1027
20241115,143100,1645108557,401,401,401,401,0
20241115,143000,1645108557,401,401,401,401,3700
20241115,142900,1643624857,401,401,401,401,0
20241115,142800,1643624857,401,403,403,401,990
20241115,142700,1643226259,403,403,403,403,16
20241115,142600,1643219811,403,403,403,403,1205
20241115,142500,1642734196,403,403,403,400,7487
20241115,142400,1639730965,402,402,402,402,42
20241115,142300,1639714081,402,402,402,402,51
20241115,142200,1639693579,403,402,403,402,881
20241115,142100,1639339416,404,404,404,404,490
20241115,142000,1639141456,406,406,406,406,312
20241115,141900,1639014784,406,406,406,406,1297
20241115,141800,1638488202,406,406,406,406,3699
20241115,141700,1636986408,406,406,406,406,1826
20241115,141600,1636245052,406,404,406,404,2526
20241115,141500,1635222031,405,405,405,405,0
20241115,141400,1635222031,405,403,405,401,20264
20241115,141300,1627034097,403,403,403,403,9032
20241115,141200,1623394201,403,403,403,403,28
20241115,141100,1623382917,403,403,403,403,0
20241115,141000,1623382917,403,403,403,403,770
20241115,140900,1623072607,401,404,404,401,960
20241115,140800,1622687047,400,400,400,400,5
20241115,140700,1622685047,403,404,404,403,20
20241115,140600,1622676977,404,404,404,404,1
20241115,140500,1622676573,401,404,404,401,1091
20241115,140400,1622239079,401,401,401,401,2187
20241115,140300,1621362092,401,401,401,401,770
20241115,140200,1621053322,401,401,401,401,5358
20241115,140100,1618904764,404,404,404,402,187
20241115,140000,1618829576,401,404,404,401,2
20241115,135900,1618828771,402,402,402,402,2000
20241115,135800,1618024771,404,404,404,404,116
20241115,135700,1617977907,404,404,404,404,100
20241115,135600,1617937507,404,402,404,401,3005
20241115,135500,1616732337,404,401,404,401,4005
20241115,135400,1615126317,401,401,402,401,151
20241115,135300,1615065760,401,404,404,401,4124
20241115,135200,1613411006,404,404,404,404,29
20241115,135100,1613399290,405,404,405,404,301
20241115,135000,1613277685,404,403,404,403,2659
20241115,134900,1612203938,404,404,404,404,1
20241115,134800,1612203534,401,404,404,401,263
20241115,134700,1612097921,405,405,405,405,0
20241115,134600,1612097921,405,405,405,405,0
20241115,134500,1612097921,405,405,405,405,0
20241115,134400,1612097921,405,405,405,405,0
20241115,134300,1612097921,405,405,405,405,0
20241115,134200,1612097921,405,401,405,401,2
20241115,134100,1612097115,405,405,405,405,0
20241115,134000,1612097115,405,405,405,405,0
20241115,133900,1612097115,405,404,405,404,80
20241115,133800,1612064718,405,405,405,405,50
20241115,133700,1612044468,405,404,405,404,200
20241115,133600,1611963667,404,405,405,404,5
20241115,133500,1611961643,405,405,405,405,5
20241115,133400,1611959618,405,405,405,405,0
20241115,133300,1611959618,405,404,405,404,832
20241115,133200,1611623489,405,405,405,405,0
20241115,133100,1611623489,405,404,405,404,224
20241115,133000,1611532992,400,403,404,400,5
20241115,132900,1611530985,400,400,400,400,1
20241115,132800,1611530585,405,405,405,405,0
20241115,132700,1611530585,405,400,405,400,3586
20241115,132600,1610095159,400,398,400,398,1970
20241115,132500,1609310809,400,400,400,400,713
20241115,132400,1609025609,398,399,399,398,2859
20241115,132300,1607884976,402,402,402,402,5
20241115,132200,1607882966,398,401,401,398,3
20241115,132100,1607881767,402,402,402,402,3
20241115,132000,1607880561,402,402,402,402,0
20241115,131900,1607880561,402,402,402,402,0
20241115,131800,1607880561,402,402,402,402,0
20241115,131700,1607880561,402,402,402,402,0
20241115,131600,1607880561,402,402,402,402,0
20241115,131500,1607880561,402,402,402,402,0
20241115,131400,1607880561,402,402,402,402,0
20241115,131300,1607880561,402,402,402,402,0
20241115,131200,1607880561,402,402,402,402,0
20241115,131100,1607880561,402,402,402,402,0
20241115,131000,1607880561,402,402,402,402,0
20241115,130900,1607880561,402,403,403,401,552
20241115,130800,1607658283,403,403,403,403,1
20241115,130700,1607657880,402,402,403,402,102
20241115,130600,1607616875,401,401,403,401,2401
20241115,130500,1606652112,403,400,403,396,9123
20241115,130400,1603018848,401,401,401,401,41
20241115,130300,1603002407,400,400,400,400,0
20241115,130200,1603002407,400,400,400,400,0
20241115,130100,1603002407,400,400,400,400,0
20241115,130000,1603002407,400,400,400,400,882
20241115,125900,1602649607,400,400,400,400,20
20241115,125800,1602641607,400,399,401,398,402
20241115,125700,1602481111,400,400,401,399,91
20241115,125600,1602444788,400,401,401,400,136
20241115,125500,1602390352,403,403,403,403,200
20241115,125400,1602309752,403,403,403,403,0
20241115,125300,1602309752,403,403,403,403,0
20241115,125200,1602309752,403,403,403,403,0
20241115,125100,1602309752,403,403,403,403,0
20241115,125000,1602309752,403,403,403,403,0
20241115,124900,1602309752,403,403,403,403,0
20241115,124800,1602309752,403,403,403,403,0
20241115,124700,1602309752,403,403,403,403,50
20241115,124600,1602289602,404,404,405,404,106
20241115,124500,1602246775,401,401,401,401,3
20241115,124400,1602245572,405,405,405,405,15
20241115,124300,1602239497,405,404,405,404,291
20241115,124200,1602121742,405,404,405,404,2000
20241115,124100,1601311782,405,403,405,403,1000
20241115,124000,1600907084,402,402,402,402,201
20241115,123900,1600826282,398,406,406,393,10055
20241115,123800,1596843779,406,406,406,406,0
20241115,123700,1596843779,406,406,406,406,0
20241115,123600,1596843779,406,406,406,406,721
20241115,123500,1596551053,406,406,406,406,0
20241115,123400,1596551053,406,403,406,403,2
20241115,123300,1596550244,403,405,405,403,830
20241115,123200,1596214274,405,405,405,405,25
20241115,123100,1596204149,405,405,405,405,1455
20241115,123000,1595614874,405,402,406,402,6838
20241115,122900,1592855152,403,403,403,403,0
20241115,122800,1592855152,403,402,403,402,21
20241115,122700,1592846709,401,401,401,401,100
20241115,122600,1592806609,402,402,402,402,25
20241115,122500,1592796559,403,402,403,402,1301
20241115,122400,1592273556,402,399,402,398,1054
20241115,122300,1591853517,403,400,403,400,1078
20241115,122200,1591422314,401,401,401,400,3042
20241115,122100,1590202521,400,401,404,400,2710
20241115,122000,1589117031,401,401,401,400,3837
20241115,121900,1587578484,406,406,407,401,3724
20241115,121800,1586080114,406,406,407,406,114
20241115,121700,1586033768,408,406,408,406,46
20241115,121600,1586015032,405,409,409,404,23
20241115,121500,1586005715,409,406,409,404,845
20241115,121400,1585664067,406,406,406,406,31
20241115,121300,1585651481,407,408,408,407,1905
20241115,121200,1584874841,408,407,408,407,953
20241115,121100,1584486687,407,406,407,406,321
20241115,121000,1584356250,406,404,406,404,3703
20241115,120900,1582855038,405,405,405,404,17
20241115,120800,1582848166,404,403,404,403,2105
20241115,120700,1581997850,404,403,404,403,1200
20241115,120600,1581513352,404,402,404,402,1001
20241115,120500,1581110804,399,400,402,399,650
20241115,120400,1580850184,399,401,402,399,90
20241115,120300,1580814168,401,402,402,401,433
20241115,120200,1580640452,403,403,403,403,0
20241115,120100,1580640452,403,400,403,399,1001
20241115,120000,1580241047,404,400,404,400,5090
20241115,115900,1578201760,400,400,400,400,601
20241115,115800,1577961360,400,400,400,396,7058
20241115,115700,1575165094,398,398,398,398,0
20241115,115600,1575165094,398,400,400,398,53
20241115,115500,1575143998,396,398,398,396,6304
20241115,115400,1572637506,398,398,398,398,15
20241115,115300,1572631536,398,398,398,398,200
20241115,115200,1572551936,398,398,398,398,1
20241115,115100,1572551538,394,398,398,394,420
20241115,115000,1572385458,398,398,398,398,12
20241115,114900,1572380682,398,398,398,398,6
20241115,114800,1572378294,398,397,398,397,104
20241115,114700,1572337005,397,397,397,397,10
20241115,114600,1572333035,397,399,399,397,2592
20241115,114500,1571303929,398,398,398,398,1
20241115,114400,1571303531,400,396,400,396,512
20241115,114300,1571100775,396,396,396,396,66
20241115,114200,1571074639,400,400,400,400,200
20241115,114100,1570994639,400,400,400,400,1
20241115,114000,1570994239,399,399,399,399,1
20241115,113900,1570993840,400,400,400,400,1
20241115,113800,1570993440,399,400,400,399,106
20241115,113700,1570951132,400,400,400,400,0
20241115,113600,1570951132,400,400,400,394,331
20241115,113500,1570819564,398,398,398,398,0
20241115,113400,1570819564,398,401,401,398,792
20241115,113300,1570504333,401,400,402,398,1870
20241115,113200,1569753589,402,402,402,402,1000
20241115,113100,1569351589,404,397,404,396,16401
20241115,113000,1562800779,397,393,397,393,2550
20241115,112900,1561791692,394,394,394,394,8
20241115,112800,1561788540,394,394,394,394,1000
20241115,112700,1561394540,394,394,394,394,0
20241115,112600,1561394540,394,392,394,392,11
20241115,112500,1561390226,392,392,392,392,10
20241115,112400,1561386306,391,391,391,391,0
20241115,112300,1561386306,391,391,391,391,0
20241115,112200,1561386306,391,392,392,390,17824
20241115,112100,1554431679,392,395,395,392,465
20241115,112000,1554249369,392,392,392,392,45
20241115,111900,1554231729,391,393,393,391,5197
20241115,111800,1552197622,392,393,393,392,80
20241115,111700,1552166254,392,394,394,392,2069
20241115,111600,1551354151,393,393,393,393,1
20241115,111500,1551353758,396,396,396,396,0
20241115,111400,1551353758,396,396,396,396,0
20241115,111300,1551353758,396,396,396,396,200
20241115,111200,1551274558,395,395,395,395,55
20241115,111100,1551252833,396,396,396,396,1
20241115,111000,1551252437,395,395,395,395,0
20241115,110900,1551252437,395,395,395,395,1000
20241115,110800,1550857437,395,393,395,392,1848
20241115,110700,1550130696,394,395,395,394,204
20241115,110600,1550050193,395,395,395,395,2
20241115,110500,1550049403,396,396,396,396,0
20241115,110400,1550049403,396,395,396,395,301
20241115,110300,1549930507,395,395,395,395,5
20241115,110200,1549928532,397,395,397,395,21
20241115,110100,1549920235,397,397,397,397,12
20241115,110000,1549915471,392,395,395,392,2100
20241115,105900,1549091732,392,400,400,392,8593
20241115,105800,1545709611,400,396,400,396,5525
20241115,105700,1543506818,397,396,397,396,137
20241115,105600,1543452545,398,399,399,392,4979
20241115,105500,1541489340,399,397,399,397,1871
20241115,105400,1540745299,397,396,397,396,356
20241115,105300,1540604321,394,396,396,394,120
20241115,105200,1540557001,396,396,396,396,0
20241115,105100,1540557001,396,394,396,394,3801
20241115,105000,1539059375,396,396,396,396,8
20241115,104900,1539056207,397,396,397,394,1022
20241115,104800,1538652468,396,395,396,394,1912
20241115,104700,1537898931,397,397,397,397,0
20241115,104600,1537898931,397,395,397,394,10206
20241115,104500,1533870758,397,396,397,395,1669
20241115,104400,1533209653,394,399,399,394,5934
20241115,104300,1530867937,399,399,399,399,302
20241115,104200,1530747439,399,398,399,398,3033
20241115,104100,1529540301,398,395,398,395,3158
20241115,104000,1528292876,398,395,399,395,3200
20241115,103900,1527021610,395,394,395,390,1710
20241115,103800,1526350966,394,391,394,391,17444
20241115,103700,1519521090,391,390,391,390,6919
20241115,103600,1516820546,391,391,391,391,40
20241115,103500,1516804906,391,391,391,391,514
20241115,103400,1516603932,391,391,391,391,837
20241115,103300,1516276665,391,391,391,391,5
20241115,103200,1516274710,391,391,392,391,4730
20241115,103100,1514425279,391,391,391,391,1000
20241115,103000,1514034279,391,391,391,391,12
20241115,102900,1514029587,391,390,391,390,11
20241115,102800,1514025296,391,391,391,390,3823
20241115,102700,1512534323,387,391,391,387,4337
20241115,102600,1510853141,391,391,391,390,1030
20241115,102500,1510451411,391,390,391,387,4930
20241115,102400,1508539422,391,390,391,387,1884
20241115,102300,1507806909,390,389,390,388,7049
20241115,102200,1505059802,389,387,390,386,7132
20241115,102100,1502300819,387,390,391,387,4088
20241115,102000,1500717665,391,389,391,386,30694
20241115,101900,1488843191,392,392,392,387,14260
20241115,101800,1483301253,393,393,394,393,397
20241115,101700,1483145224,394,394,394,392,885
20241115,101600,1482797527,394,392,394,392,3639
20241115,101500,1481365257,392,391,392,391,1186
20241115,101400,1480900745,391,389,391,389,12175
20241115,101300,1476146711,389,387,390,385,17663
20241115,101200,1469320038,388,389,389,384,7605
20241115,101100,1466385053,390,389,391,388,13028
20241115,101000,1461313359,390,390,390,385,13394
20241115,100900,1456143509,391,391,393,387,6803
20241115,100800,1453503202,394,396,396,387,10540
20241115,100700,1449400559,396,397,397,393,3429
20241115,100600,1448051675,397,392,397,392,4975
20241115,100500,1446090057,393,397,400,389,5264
20241115,100400,1444027931,394,395,397,387,27023
20241115,100300,1433386516,395,403,403,395,29832
20241115,100200,1421455844,403,403,405,403,54506
20241115,100100,1399474034,403,405,405,403,23911
20241115,100000,1389823695,405,404,405,404,2779
20241115,095900,1388700200,404,404,405,404,4078
20241115,095800,1387052674,405,404,405,404,5178
20241115,095700,1384960554,404,407,407,404,19593
20241115,095600,1377039215,407,404,408,404,5766
20241115,095500,1374699511,403,405,405,403,3759
20241115,095400,1373181575,405,405,405,405,577
20241115,095300,1372947890,405,405,405,404,12615
20241115,095200,1367845511,404,406,406,404,5916
20241115,095100,1365450163,406,405,406,405,3817
20241115,095000,1363902859,406,406,408,405,2168
20241115,094900,1363022797,406,407,408,406,11837
20241115,094800,1358209256,406,406,406,406,263
20241115,094700,1358102478,408,406,408,406,7
20241115,094600,1358099624,406,406,408,405,8265
20241115,094500,1354745010,406,407,407,406,1222
20241115,094400,1354247877,407,405,407,404,3141
20241115,094300,1352976280,405,403,407,402,5138
20241115,094200,1350907717,408,406,409,403,33323
20241115,094100,1337397813,406,406,406,406,0
20241115,094000,1337397813,406,410,410,406,5986
20241115,093900,1334963357,407,408,408,407,6240
20241115,093800,1332420184,408,411,411,407,16814
20241115,093700,1325569911,411,409,411,407,7955
20241115,093600,1322327214,409,410,411,409,13052
20241115,093500,1316976950,413,409,413,409,11726
20241115,093400,1312175321,409,410,413,409,24608
20241115,093300,1302091104,410,412,412,410,10571
20241115,093200,1297746851,414,415,417,412,1454
20241115,093100,1297147165,417,414,417,411,25913
20241115,093000,1286450594,414,413,414,410,14536
20241115,092900,1280480303,414,412,415,410,13777
20241115,092800,1274802558,415,418,418,411,79299
20241115,092700,1241905474,419,417,419,417,5103
20241115,092600,1239777521,417,416,418,415,24475
20241115,092500,1229600235,416,416,417,415,14054
20241115,092400,1223754969,416,419,420,415,38459
20241115,092300,1207739275,419,420,422,419,10034
20241115,092200,1203528591,420,425,428,420,27993
20241115,092100,1191708618,425,430,432,424,38667
20241115,092000,1175170994,429,424,436,422,123687
20241115,091900,1122688622,424,435,435,417,188583
20241115,091800,1042244656,436,439,443,435,17034
20241115,091700,1034811222,443,435,443,434,19485
20241115,091600,1026310418,435,431,438,430,44113
20241115,091500,1007170369,430,447,447,430,139155
20241115,091400,946472074,448,444,449,441,40634
20241115,091300,928442292,443,447,448,443,37461
20241115,091200,911741458,447,455,455,447,79732
20241115,091100,875838807,451,453,456,451,30115
20241115,091000,862144328,454,457,459,451,143720
20241115,090900,796656586,458,445,459,445,38842
20241115,090800,779047687,445,448,451,443,44906
20241115,090700,759045081,450,456,460,445,103314
20241115,090600,712281600,457,470,471,452,186001
20241115,090500,626418273,462,444,470,443,158109
20241115,090400,554495246,447,455,459,442,178056
20241115,090300,474356542,458,452,490,450,760678
20241115,090200,123406229,453,451,453,451,109587
20241115,090100,73977186,461,461,461,461,0
20241115,090000,73977186,461,420,461,415,166455