KissMeData/025750/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,190900,57270939,667,667,667,667,216
20241115,190800,57270939,667,667,667,667,0
20241115,190700,57270939,667,667,667,667,0
20241115,190600,57270939,667,667,667,667,0
20241115,190500,57270939,667,667,667,667,0
20241115,190400,57270939,667,667,667,667,0
20241115,190300,57270939,667,667,667,667,0
20241115,190200,57270939,667,667,667,667,0
20241115,190100,57270939,667,667,667,667,0
20241115,190000,57270939,667,667,667,667,0
20241115,185900,57270939,667,667,667,667,0
20241115,185800,57270939,667,667,667,667,0
20241115,185700,57270939,667,667,667,667,0
20241115,185600,57270939,667,667,667,667,0
20241115,185500,57270939,667,667,667,667,0
20241115,185400,57270939,667,667,667,667,0
20241115,185300,57270939,667,667,667,667,0
20241115,185200,57270939,667,667,667,667,0
20241115,185100,57270939,667,667,667,667,0
20241115,185000,57270939,667,667,667,667,0
20241115,184900,57270939,667,667,667,667,0
20241115,184800,57270939,667,667,667,667,0
20241115,184700,57270939,667,667,667,667,0
20241115,184600,57270939,667,667,667,667,0
20241115,184500,57270939,667,667,667,667,0
20241115,184400,57270939,667,667,667,667,0
20241115,184300,57270939,667,667,667,667,0
20241115,184200,57270939,667,667,667,667,0
20241115,184100,57270939,667,667,667,667,0
20241115,184000,57270939,667,667,667,667,0
20241115,183900,57270939,667,667,667,667,216
20241115,183800,57270939,667,667,667,667,0
20241115,183700,57270939,667,667,667,667,0
20241115,183600,57270939,667,667,667,667,0
20241115,183500,57270939,667,667,667,667,0
20241115,183400,57270939,667,667,667,667,0
20241115,183300,57270939,667,667,667,667,0
20241115,183200,57270939,667,667,667,667,0
20241115,183100,57270939,667,667,667,667,0
20241115,183000,57270939,667,667,667,667,0
20241115,182900,57270939,667,667,667,667,0
20241115,182800,57270939,667,667,667,667,0
20241115,182700,57270939,667,667,667,667,0
20241115,182600,57270939,667,667,667,667,0
20241115,182500,57270939,667,667,667,667,0
20241115,182400,57270939,667,667,667,667,0
20241115,182300,57270939,667,667,667,667,0
20241115,182200,57270939,667,667,667,667,0
20241115,182100,57270939,667,667,667,667,0
20241115,182000,57270939,667,667,667,667,0
20241115,181900,57270939,667,667,667,667,0
20241115,181800,57270939,667,667,667,667,0
20241115,181700,57270939,667,667,667,667,0
20241115,181600,57270939,667,667,667,667,0
20241115,181500,57270939,667,667,667,667,0
20241115,181400,57270939,667,667,667,667,0
20241115,181300,57270939,667,667,667,667,0
20241115,181200,57270939,667,667,667,667,0
20241115,181100,57270939,667,667,667,667,0
20241115,181000,57270939,667,667,667,667,0
20241115,180900,57270939,667,667,667,667,216
20241115,180800,57270939,667,667,667,667,0
20241115,180700,57270939,667,667,667,667,0
20241115,180600,57270939,667,667,667,667,0
20241115,180500,57270939,667,667,667,667,0
20241115,180400,57270939,667,667,667,667,0
20241115,180300,57270939,667,667,667,667,0
20241115,180200,57270939,667,667,667,667,0
20241115,180100,57270939,667,667,667,667,0
20241115,180000,57270939,667,667,667,667,0
20241115,175900,57270939,667,667,667,667,0
20241115,175800,57270939,667,667,667,667,0
20241115,175700,57270939,667,667,667,667,0
20241115,175600,57270939,667,667,667,667,0
20241115,175500,57270939,667,667,667,667,0
20241115,175400,57270939,667,667,667,667,0
20241115,175300,57270939,667,667,667,667,0
20241115,175200,57270939,667,667,667,667,0
20241115,175100,57270939,667,667,667,667,0
20241115,175000,57270939,667,667,667,667,0
20241115,174900,57270939,667,667,667,667,0
20241115,174800,57270939,667,667,667,667,0
20241115,174700,57270939,667,667,667,667,0
20241115,174600,57270939,667,667,667,667,0
20241115,174500,57270939,667,667,667,667,0
20241115,174400,57270939,667,667,667,667,0
20241115,174300,57270939,667,667,667,667,0
20241115,174200,57270939,667,667,667,667,0
20241115,174100,57270939,667,667,667,667,0
20241115,174000,57270939,667,667,667,667,0
20241115,173900,57270939,667,667,667,667,216
20241115,173800,57270939,667,667,667,667,0
20241115,173700,57270939,667,667,667,667,0
20241115,173600,57270939,667,667,667,667,0
20241115,173500,57270939,667,667,667,667,0
20241115,173400,57270939,667,667,667,667,0
20241115,173300,57270939,667,667,667,667,0
20241115,173200,57270939,667,667,667,667,0
20241115,173100,57270939,667,667,667,667,0
20241115,173000,57270939,667,667,667,667,0
20241115,172900,57270939,667,667,667,667,0
20241115,172800,57270939,667,667,667,667,0
20241115,172700,57270939,667,667,667,667,0
20241115,172600,57270939,667,667,667,667,0
20241115,172500,57270939,667,667,667,667,0
20241115,172400,57270939,667,667,667,667,0
20241115,172300,57270939,667,667,667,667,0
20241115,172200,57270939,667,667,667,667,0
20241115,172100,57270939,667,667,667,667,0
20241115,172000,57270939,667,667,667,667,0
20241115,171900,57270939,667,667,667,667,0
20241115,171800,57270939,667,667,667,667,0
20241115,171700,57270939,667,667,667,667,0
20241115,171600,57270939,667,667,667,667,0
20241115,171500,57270939,667,667,667,667,0
20241115,171400,57270939,667,667,667,667,0
20241115,171300,57270939,667,667,667,667,0
20241115,171200,57270939,667,667,667,667,0
20241115,171100,57270939,667,667,667,667,0
20241115,171000,57270939,667,667,667,667,0
20241115,170900,57270939,667,667,667,667,216
20241115,170800,57270939,667,667,667,667,0
20241115,170700,57270939,667,667,667,667,0
20241115,170600,57270939,667,667,667,667,0
20241115,170500,57270939,667,667,667,667,0
20241115,170400,57270939,667,667,667,667,0
20241115,170300,57270939,667,667,667,667,0
20241115,170200,57270939,667,667,667,667,0
20241115,170100,57270939,667,667,667,667,0
20241115,170000,57270939,667,667,667,667,0
20241115,165900,57270939,667,667,667,667,0
20241115,165800,57270939,667,667,667,667,0
20241115,165700,57270939,667,667,667,667,0
20241115,165600,57270939,667,667,667,667,0
20241115,165500,57270939,667,667,667,667,0
20241115,165400,57270939,667,667,667,667,0
20241115,165300,57270939,667,667,667,667,0
20241115,165200,57270939,667,667,667,667,0
20241115,165100,57270939,667,667,667,667,0
20241115,165000,57270939,667,667,667,667,0
20241115,164900,57270939,667,667,667,667,0
20241115,164800,57270939,667,667,667,667,0
20241115,164700,57270939,667,667,667,667,0
20241115,164600,57270939,667,667,667,667,0
20241115,164500,57270939,667,667,667,667,0
20241115,164400,57270939,667,667,667,667,0
20241115,164300,57270939,667,667,667,667,0
20241115,164200,57270939,667,667,667,667,0
20241115,164100,57270939,667,667,667,667,0
20241115,164000,57270939,667,667,667,667,0
20241115,163900,57270939,667,667,667,667,216
20241115,163800,57270939,667,667,667,667,0
20241115,163700,57270939,667,667,667,667,0
20241115,163600,57270939,667,667,667,667,0
20241115,163500,57270939,667,667,667,667,0
20241115,163400,57270939,667,667,667,667,0
20241115,163300,57270939,667,667,667,667,0
20241115,163200,57270939,667,667,667,667,0
20241115,163100,57270939,667,667,667,667,0
20241115,163000,57270939,667,667,667,667,0
20241115,162900,57270939,667,667,667,667,0
20241115,162800,57270939,667,667,667,667,0
20241115,162700,57270939,667,667,667,667,0
20241115,162600,57270939,667,667,667,667,0
20241115,162500,57270939,667,667,667,667,0
20241115,162400,57270939,667,667,667,667,0
20241115,162300,57270939,667,667,667,667,0
20241115,162200,57270939,667,667,667,667,0
20241115,162100,57270939,667,667,667,667,0
20241115,162000,57270939,667,667,667,667,0
20241115,161900,57270939,667,667,667,667,0
20241115,161800,57270939,667,667,667,667,0
20241115,161700,57270939,667,667,667,667,0
20241115,161600,57270939,667,667,667,667,0
20241115,161500,57270939,667,667,667,667,0
20241115,161400,57270939,667,667,667,667,0
20241115,161300,57270939,667,667,667,667,0
20241115,161200,57270939,667,667,667,667,0
20241115,161100,57270939,667,667,667,667,0
20241115,161000,57270939,667,667,667,667,0
20241115,160900,57270939,667,667,667,667,216
20241115,160800,57270939,667,667,667,667,0
20241115,160700,57270939,667,667,667,667,0
20241115,160600,57270939,667,667,667,667,0
20241115,160500,57270939,667,667,667,667,0
20241115,160400,57270939,667,667,667,667,0
20241115,160300,57270939,667,667,667,667,0
20241115,160200,57270939,667,667,667,667,0
20241115,160100,57270939,667,667,667,667,0
20241115,160000,57270939,667,667,667,667,0
20241115,155900,57270939,667,667,667,667,0
20241115,155800,57270939,667,667,667,667,0
20241115,155700,57270939,667,667,667,667,0
20241115,155600,57270939,667,667,667,667,0
20241115,155500,57270939,667,667,667,667,0
20241115,155400,57270939,667,667,667,667,0
20241115,155300,57270939,667,667,667,667,0
20241115,155200,57270939,667,667,667,667,0
20241115,155100,57270939,667,667,667,667,0
20241115,155000,57270939,667,667,667,667,0
20241115,154900,57270939,667,667,667,667,0
20241115,154800,57270939,667,667,667,667,0
20241115,154700,57270939,667,667,667,667,0
20241115,154600,57270939,667,667,667,667,0
20241115,154500,57270939,667,667,667,667,0
20241115,154400,57270939,667,667,667,667,0
20241115,154300,57270939,667,667,667,667,0
20241115,154200,57270939,667,667,667,667,0
20241115,154100,57270939,667,667,667,667,0
20241115,154000,57270939,667,667,667,667,0
20241115,153900,57270939,667,667,667,667,216
20241115,153800,57270939,667,667,667,667,0
20241115,153700,57270939,667,667,667,667,0
20241115,153600,57270939,667,667,667,667,0
20241115,153500,57270939,667,667,667,667,0
20241115,153400,57270939,667,667,667,667,0
20241115,153300,57270939,667,667,667,667,0
20241115,153200,57270939,667,667,667,667,0
20241115,153100,57270939,667,667,667,667,0
20241115,153000,57270939,667,667,667,667,216
20241115,152900,57126867,667,667,667,667,0
20241115,152800,57126867,667,667,667,667,0
20241115,152700,57126867,667,667,667,667,0
20241115,152600,57126867,667,667,667,667,0
20241115,152500,57126867,667,667,667,667,0
20241115,152400,57126867,667,667,667,667,0
20241115,152300,57126867,667,667,667,667,0
20241115,152200,57126867,667,667,667,667,0
20241115,152100,57126867,667,667,667,667,0
20241115,152000,57126867,667,667,667,667,0
20241115,151900,57126867,667,667,667,655,3
20241115,151800,57124878,656,668,668,656,6
20241115,151700,57120906,668,668,668,668,1618
20241115,151600,56040082,668,659,668,659,700
20241115,151500,55575252,653,654,654,653,22
20241115,151400,55560874,651,651,651,651,1
20241115,151300,55560223,650,650,650,650,70
20241115,151200,55514723,652,654,654,652,100
20241115,151100,55449468,652,652,652,652,0
20241115,151000,55449468,652,652,652,652,0
20241115,150900,55449468,652,652,652,652,9
20241115,150800,55443600,650,653,653,650,849
20241115,150700,54891620,656,656,656,656,311
20241115,150600,54687604,658,658,658,658,0
20241115,150500,54687604,658,658,658,658,0
20241115,150400,54687604,658,659,659,658,83
20241115,150300,54632988,660,660,660,660,0
20241115,150200,54632988,660,660,660,660,10
20241115,150100,54626388,662,662,662,662,0
20241115,150000,54626388,662,661,662,658,16
20241115,145900,54615828,661,661,661,661,1
20241115,145800,54615167,661,661,661,661,1
20241115,145700,54614506,658,660,660,658,2420
20241115,145600,53017335,659,658,659,658,311
20241115,145500,52812686,658,657,658,657,602
20241115,145400,52417070,656,657,658,656,2900
20241115,145300,50510924,656,656,656,656,1000
20241115,145200,49854924,657,657,657,657,80
20241115,145100,49802364,656,656,656,656,0
20241115,145000,49802364,656,656,656,656,0
20241115,144900,49802364,656,656,656,656,187
20241115,144800,49679692,656,656,656,656,2
20241115,144700,49678380,656,656,656,656,1500
20241115,144600,48694380,656,656,656,656,0
20241115,144500,48694380,656,653,656,653,5711
20241115,144400,44955478,653,653,653,653,0
20241115,144300,44955478,653,652,653,652,30
20241115,144200,44935907,652,652,652,652,0
20241115,144100,44935907,652,652,652,652,81
20241115,144000,44883095,653,653,653,653,0
20241115,143900,44883095,653,653,653,653,15
20241115,143800,44873300,653,653,653,653,0
20241115,143700,44873300,653,653,653,653,0
20241115,143600,44873300,653,653,653,653,0
20241115,143500,44873300,653,653,653,653,0
20241115,143400,44873300,653,653,653,653,19
20241115,143300,44860893,653,653,653,653,0
20241115,143200,44860893,653,653,653,653,20
20241115,143100,44847833,653,653,653,653,0
20241115,143000,44847833,653,653,653,653,16
20241115,142900,44837385,653,653,653,653,0
20241115,142800,44837385,653,653,653,653,0
20241115,142700,44837385,653,653,653,653,0
20241115,142600,44837385,653,653,653,653,0
20241115,142500,44837385,653,653,653,653,1
20241115,142400,44836732,653,653,653,653,0
20241115,142300,44836732,653,653,653,653,0
20241115,142200,44836732,653,653,653,653,0
20241115,142100,44836732,653,653,653,653,0
20241115,142000,44836732,653,653,653,653,4
20241115,141900,44834120,653,653,653,653,0
20241115,141800,44834120,653,653,653,653,0
20241115,141700,44834120,653,653,653,653,0
20241115,141600,44834120,653,653,653,653,0
20241115,141500,44834120,653,653,653,653,0
20241115,141400,44834120,653,653,653,653,1054
20241115,141300,44145858,653,653,653,653,10
20241115,141200,44139328,654,654,654,654,0
20241115,141100,44139328,654,654,654,654,20
20241115,141000,44126248,653,653,653,653,10
20241115,140900,44119718,654,654,654,654,0
20241115,140800,44119718,654,654,654,654,0
20241115,140700,44119718,654,654,654,654,0
20241115,140600,44119718,654,654,654,654,0
20241115,140500,44119718,654,654,654,654,0
20241115,140400,44119718,654,654,654,654,0
20241115,140300,44119718,654,654,654,654,0
20241115,140200,44119718,654,654,654,654,0
20241115,140100,44119718,654,654,654,654,0
20241115,140000,44119718,654,654,654,654,86
20241115,135900,44063474,654,654,654,654,0
20241115,135800,44063474,654,654,654,654,114
20241115,135700,43988918,654,654,654,654,0
20241115,135600,43988918,654,654,654,654,1
20241115,135500,43988264,655,655,655,655,0
20241115,135400,43988264,655,655,655,655,7
20241115,135300,43983679,655,655,655,655,0
20241115,135200,43983679,655,655,655,655,0
20241115,135100,43983679,655,655,655,655,0
20241115,135000,43983679,655,655,655,655,2
20241115,134900,43982369,654,654,654,654,0
20241115,134800,43982369,654,654,654,654,1144
20241115,134700,43234193,654,654,654,654,23
20241115,134600,43219151,654,654,654,654,510
20241115,134500,42885611,655,654,655,654,701
20241115,134400,42426459,654,654,654,654,0
20241115,134300,42426459,654,654,654,654,0
20241115,134200,42426459,654,654,654,654,3009
20241115,134100,40458573,653,653,653,653,251
20241115,134000,40294670,653,653,653,653,0
20241115,133900,40294670,653,653,653,653,0
20241115,133800,40294670,653,653,653,653,0
20241115,133700,40294670,653,653,653,653,0
20241115,133600,40294670,653,653,653,653,0
20241115,133500,40294670,653,653,653,653,4330
20241115,133400,37467180,653,653,653,653,0
20241115,133300,37467180,653,651,653,651,171
20241115,133200,37355519,653,653,653,653,0
20241115,133100,37355519,653,653,653,653,0
20241115,133000,37355519,653,653,653,653,0
20241115,132900,37355519,653,653,653,653,0
20241115,132800,37355519,653,653,653,653,0
20241115,132700,37355519,653,653,653,653,0
20241115,132600,37355519,653,652,653,652,609
20241115,132500,36957851,652,652,652,652,0
20241115,132400,36957851,652,650,652,650,1028
20241115,132300,36289640,650,650,650,650,1601
20241115,132200,35248990,646,646,646,646,0
20241115,132100,35248990,646,646,646,646,0
20241115,132000,35248990,646,646,646,646,0
20241115,131900,35248990,646,646,646,646,0
20241115,131800,35248990,646,646,646,646,100
20241115,131700,35184390,651,651,651,651,0
20241115,131600,35184390,651,651,651,651,0
20241115,131500,35184390,651,651,651,651,0
20241115,131400,35184390,651,646,651,646,2
20241115,131300,35183093,647,647,647,647,0
20241115,131200,35183093,647,647,647,647,0
20241115,131100,35183093,647,647,647,647,0
20241115,131000,35183093,647,647,647,647,0
20241115,130900,35183093,647,647,647,647,0
20241115,130800,35183093,647,647,647,647,0
20241115,130700,35183093,647,647,647,647,0
20241115,130600,35183093,647,647,647,647,0
20241115,130500,35183093,647,647,647,647,0
20241115,130400,35183093,647,647,647,647,0
20241115,130300,35183093,647,647,647,647,0
20241115,130200,35183093,647,647,647,647,100
20241115,130100,35118393,657,657,657,657,0
20241115,130000,35118393,657,650,657,650,2665
20241115,125900,33368951,650,646,650,646,150
20241115,125800,33271737,646,646,646,646,1
20241115,125700,33271091,645,645,645,645,48
20241115,125600,33240131,645,645,645,645,0
20241115,125500,33240131,645,645,645,645,13
20241115,125400,33231746,645,645,645,645,5
20241115,125300,33228521,645,645,645,645,1
20241115,125200,33227876,644,644,644,644,60
20241115,125100,33189236,644,644,644,644,10
20241115,125000,33182796,644,644,644,644,10
20241115,124900,33176356,642,642,642,642,0
20241115,124800,33176356,642,642,642,642,0
20241115,124700,33176356,642,642,642,642,513
20241115,124600,32847010,642,642,642,642,1
20241115,124500,32846368,645,645,645,645,0
20241115,124400,32846368,645,645,645,645,0
20241115,124300,32846368,645,645,645,645,1
20241115,124200,32845723,641,641,641,641,0
20241115,124100,32845723,641,641,641,641,68
20241115,124000,32802135,640,640,640,640,0
20241115,123900,32802135,640,640,640,640,0
20241115,123800,32802135,640,640,640,640,0
20241115,123700,32802135,640,640,640,640,0
20241115,123600,32802135,640,640,640,640,1
20241115,123500,32801495,644,644,644,644,310
20241115,123400,32601855,643,643,643,643,11
20241115,123300,32594782,643,643,643,643,0
20241115,123200,32594782,643,643,643,643,10
20241115,123100,32588352,642,642,642,642,10
20241115,123000,32581932,644,644,644,644,0
20241115,122900,32581932,644,644,644,644,0
20241115,122800,32581932,644,644,644,644,0
20241115,122700,32581932,644,644,644,644,23
20241115,122600,32567120,644,644,644,644,0
20241115,122500,32567120,644,644,644,644,1
20241115,122400,32566476,636,636,636,636,0
20241115,122300,32566476,636,636,636,636,0
20241115,122200,32566476,636,642,642,636,599
20241115,122100,32184536,644,644,644,644,20
20241115,122000,32171656,644,644,644,644,10
20241115,121900,32165216,645,644,645,644,11
20241115,121800,32158131,644,644,644,644,10
20241115,121700,32151691,644,644,645,644,21
20241115,121600,32138166,645,645,645,645,0
20241115,121500,32138166,645,644,645,644,1900
20241115,121400,30913555,644,644,644,644,0
20241115,121300,30913555,644,644,644,644,100
20241115,121200,30849155,644,644,644,644,0
20241115,121100,30849155,644,644,644,644,0
20241115,121000,30849155,644,644,644,644,0
20241115,120900,30849155,644,644,644,644,1
20241115,120800,30848511,644,644,644,644,10
20241115,120700,30842071,644,644,644,644,10
20241115,120600,30835631,644,643,644,643,15
20241115,120500,30825981,643,643,643,643,0
20241115,120400,30825981,643,643,643,643,0
20241115,120300,30825981,643,643,643,643,0
20241115,120200,30825981,643,643,643,643,0
20241115,120100,30825981,643,643,643,643,2
20241115,120000,30824695,643,642,643,642,1000
20241115,115900,30181705,643,643,643,643,0
20241115,115800,30181705,643,643,643,643,0
20241115,115700,30181705,643,643,643,643,1
20241115,115600,30181062,642,642,642,642,55
20241115,115500,30145752,643,643,643,643,0
20241115,115400,30145752,643,643,643,643,0
20241115,115300,30145752,643,643,643,643,0
20241115,115200,30145752,643,642,643,642,11
20241115,115100,30138689,639,639,639,639,0
20241115,115000,30138689,639,639,639,639,0
20241115,114900,30138689,639,639,639,639,1
20241115,114800,30138050,636,636,636,636,0
20241115,114700,30138050,636,640,640,636,750
20241115,114600,29660096,643,643,643,643,0
20241115,114500,29660096,643,643,643,643,0
20241115,114400,29660096,643,643,643,643,0
20241115,114300,29660096,643,643,643,643,0
20241115,114200,29660096,643,643,643,643,1
20241115,114100,29659453,640,640,640,640,501
20241115,114000,29338813,641,641,641,641,0
20241115,113900,29338813,641,641,641,641,0
20241115,113800,29338813,641,641,641,641,0
20241115,113700,29338813,641,642,642,641,112
20241115,113600,29267001,642,642,642,642,0
20241115,113500,29267001,642,642,642,642,0
20241115,113400,29267001,642,642,642,642,0
20241115,113300,29267001,642,642,642,642,1
20241115,113200,29266359,642,642,642,642,0
20241115,113100,29266359,642,642,642,642,107
20241115,113000,29197665,642,642,642,642,0
20241115,112900,29197665,642,642,642,642,0
20241115,112800,29197665,642,642,642,642,0
20241115,112700,29197665,642,642,642,642,0
20241115,112600,29197665,642,642,642,642,0
20241115,112500,29197665,642,642,642,642,0
20241115,112400,29197665,642,642,642,642,1
20241115,112300,29197023,641,639,641,639,5150
20241115,112200,25900945,638,638,638,638,0
20241115,112100,25900945,638,638,638,638,0
20241115,112000,25900945,638,638,638,638,0
20241115,111900,25900945,638,638,638,638,0
20241115,111800,25900945,638,638,638,638,0
20241115,111700,25900945,638,638,638,638,0
20241115,111600,25900945,638,638,638,638,1
20241115,111500,25900307,639,639,639,639,0
20241115,111400,25900307,639,639,639,639,0
20241115,111300,25900307,639,639,639,639,0
20241115,111200,25900307,639,639,639,639,0
20241115,111100,25900307,639,638,639,638,2
20241115,111000,25899030,638,638,638,638,600
20241115,110900,25516230,638,638,638,638,0
20241115,110800,25516230,638,638,638,638,0
20241115,110700,25516230,638,638,638,638,55
20241115,110600,25481140,638,638,638,638,0
20241115,110500,25481140,638,638,638,638,100
20241115,110400,25417340,638,638,638,638,0
20241115,110300,25417340,638,638,638,638,0
20241115,110200,25417340,638,638,638,638,0
20241115,110100,25417340,638,638,638,638,0
20241115,110000,25417340,638,638,638,638,0
20241115,105900,25417340,638,638,638,638,0
20241115,105800,25417340,638,638,638,638,0
20241115,105700,25417340,638,638,638,638,0
20241115,105600,25417340,638,638,638,638,0
20241115,105500,25417340,638,638,638,638,0
20241115,105400,25417340,638,638,638,638,0
20241115,105300,25417340,638,638,638,638,0
20241115,105200,25417340,638,638,638,638,0
20241115,105100,25417340,638,636,638,636,4507
20241115,105000,22544767,636,636,636,636,47
20241115,104900,22514875,635,635,635,635,0
20241115,104800,22514875,635,635,635,635,1
20241115,104700,22514240,635,635,635,635,10
20241115,104600,22507890,635,635,635,635,2300
20241115,104500,21047390,635,635,635,635,0
20241115,104400,21047390,635,635,635,635,0
20241115,104300,21047390,635,635,635,635,30
20241115,104200,21028340,634,634,634,634,0
20241115,104100,21028340,634,634,634,634,0
20241115,104000,21028340,634,634,634,634,0
20241115,103900,21028340,634,634,634,634,200
20241115,103800,20901540,634,634,634,634,1
20241115,103700,20900906,634,634,634,634,1
20241115,103600,20900272,634,634,634,634,2000
20241115,103500,19632272,635,635,635,635,0
20241115,103400,19632272,635,635,635,635,0
20241115,103300,19632272,635,635,635,635,0
20241115,103200,19632272,635,635,635,635,0
20241115,103100,19632272,635,635,635,635,0
20241115,103000,19632272,635,635,635,635,0
20241115,102900,19632272,635,635,635,635,0
20241115,102800,19632272,635,635,635,635,0
20241115,102700,19632272,635,635,635,635,2
20241115,102600,19631002,635,635,635,635,1
20241115,102500,19630367,633,633,633,633,0
20241115,102400,19630367,633,633,633,633,2
20241115,102300,19629101,633,633,634,633,1296
20241115,102200,18808731,635,635,635,635,5
20241115,102100,18805556,633,633,633,633,0
20241115,102000,18805556,633,633,633,633,0
20241115,101900,18805556,633,633,633,633,0
20241115,101800,18805556,633,633,633,633,0
20241115,101700,18805556,633,633,633,633,1
20241115,101600,18804923,632,632,632,632,0
20241115,101500,18804923,632,632,632,632,0
20241115,101400,18804923,632,632,632,632,0
20241115,101300,18804923,632,632,632,632,0
20241115,101200,18804923,632,632,632,632,0
20241115,101100,18804923,632,632,632,632,2
20241115,101000,18803659,632,631,632,631,3029
20241115,100900,16889360,631,630,631,630,1202
20241115,100800,16130998,630,630,630,630,291
20241115,100700,15947668,628,626,628,626,108
20241115,100600,15880056,627,627,627,627,2165
20241115,100500,14522601,628,629,629,627,1170
20241115,100400,13787872,628,629,629,628,102
20241115,100300,13723806,632,632,632,632,2
20241115,100200,13722542,632,632,632,632,5
20241115,100100,13719382,628,630,630,628,200
20241115,100000,13593526,629,629,629,629,0
20241115,095900,13593526,629,629,629,629,46
20241115,095800,13564592,629,629,629,629,0
20241115,095700,13564592,629,629,629,629,0
20241115,095600,13564592,629,629,629,629,1
20241115,095500,13563963,629,629,629,629,30
20241115,095400,13545093,629,630,630,629,2712
20241115,095300,11837715,631,632,632,631,3768
20241115,095200,9456672,632,632,632,632,1
20241115,095100,9456040,634,634,634,634,0
20241115,095000,9456040,634,634,634,634,100
20241115,094900,9392640,633,637,637,633,1252
20241115,094800,8598524,634,634,634,634,0
20241115,094700,8598524,634,634,634,634,0
20241115,094600,8598524,634,634,634,634,0
20241115,094500,8598524,634,634,634,634,0
20241115,094400,8598524,634,634,634,634,125
20241115,094300,8519274,637,637,637,637,0
20241115,094200,8519274,637,637,637,637,1
20241115,094100,8518637,635,637,637,635,51
20241115,094000,8486170,637,637,637,635,802
20241115,093900,7976696,637,637,637,637,0
20241115,093800,7976696,637,637,637,637,0
20241115,093700,7976696,637,637,637,637,10
20241115,093600,7970326,637,637,637,637,1
20241115,093500,7969689,637,637,637,637,10
20241115,093400,7963319,635,637,637,635,497
20241115,093300,7647722,637,637,637,637,1031
20241115,093200,6990975,637,637,638,637,29
20241115,093100,6972500,637,636,637,636,20
20241115,093000,6959779,635,635,636,635,107
20241115,092900,6891824,636,636,636,636,1
20241115,092800,6891188,635,635,635,635,0
20241115,092700,6891188,635,635,635,635,0
20241115,092600,6891188,635,635,635,635,1
20241115,092500,6890553,635,635,635,635,301
20241115,092400,6699418,635,635,635,635,0
20241115,092300,6699418,635,635,635,635,0
20241115,092200,6699418,635,635,635,635,0
20241115,092100,6699418,635,635,635,635,134
20241115,092000,6614328,635,635,635,635,0
20241115,091900,6614328,635,635,635,635,0
20241115,091800,6614328,635,635,635,635,0
20241115,091700,6614328,635,635,635,635,1
20241115,091600,6613693,632,632,632,632,515
20241115,091500,6288213,632,632,633,632,811
20241115,091400,5775611,632,632,632,632,5000
20241115,091300,2615611,634,634,634,634,33
20241115,091200,2594689,634,634,634,634,103
20241115,091100,2529387,633,633,633,633,27
20241115,091000,2512296,634,634,634,634,4
20241115,090900,2509760,634,634,634,634,769
20241115,090800,2022214,634,634,634,634,0
20241115,090700,2022214,634,632,634,632,30
20241115,090600,2003224,632,632,632,632,0
20241115,090500,2003224,632,632,632,632,400
20241115,090400,1750424,632,632,632,632,29
20241115,090300,1732096,632,632,632,632,0
20241115,090200,1732096,632,632,632,632,0
20241115,090100,1732096,632,632,632,632,1
20241115,090000,1731464,631,631,631,631,2744