KissMeData/001510/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183400,482453947,620,620,620,620,46284
20231115,183300,482453947,620,620,620,620,0
20231115,183200,482453947,620,620,620,620,0
20231115,183100,482453947,620,620,620,620,0
20231115,183000,482453947,620,620,620,620,0
20231115,182900,482453947,620,620,620,620,0
20231115,182800,482453947,620,620,620,620,0
20231115,182700,482453947,620,620,620,620,0
20231115,182600,482453947,620,620,620,620,0
20231115,182500,482453947,620,620,620,620,0
20231115,182400,482453947,620,620,620,620,0
20231115,182300,482453947,620,620,620,620,0
20231115,182200,482453947,620,620,620,620,0
20231115,182100,482453947,620,620,620,620,0
20231115,182000,482453947,620,620,620,620,0
20231115,181900,482453947,620,620,620,620,0
20231115,181800,482453947,620,620,620,620,0
20231115,181700,482453947,620,620,620,620,0
20231115,181600,482453947,620,620,620,620,0
20231115,181500,482453947,620,620,620,620,0
20231115,181400,482453947,620,620,620,620,0
20231115,181300,482453947,620,620,620,620,0
20231115,181200,482453947,620,620,620,620,0
20231115,181100,482453947,620,620,620,620,0
20231115,181000,482453947,620,620,620,620,0
20231115,180900,482453947,620,620,620,620,0
20231115,180800,482453947,620,620,620,620,0
20231115,180700,482453947,620,620,620,620,0
20231115,180600,482453947,620,620,620,620,0
20231115,180500,482453947,620,620,620,620,0
20231115,180400,482453947,620,620,620,620,46284
20231115,180300,482453947,620,620,620,620,0
20231115,180200,482453947,620,620,620,620,0
20231115,180100,482453947,620,620,620,620,0
20231115,180000,482453947,620,620,620,620,0
20231115,175900,482453947,620,620,620,620,0
20231115,175800,482453947,620,620,620,620,0
20231115,175700,482453947,620,620,620,620,0
20231115,175600,482453947,620,620,620,620,0
20231115,175500,482453947,620,620,620,620,0
20231115,175400,482453947,620,620,620,620,0
20231115,175300,482453947,620,620,620,620,0
20231115,175200,482453947,620,620,620,620,0
20231115,175100,482453947,620,620,620,620,0
20231115,175000,482453947,620,620,620,620,0
20231115,174900,482453947,620,620,620,620,0
20231115,174800,482453947,620,620,620,620,0
20231115,174700,482453947,620,620,620,620,0
20231115,174600,482453947,620,620,620,620,0
20231115,174500,482453947,620,620,620,620,0
20231115,174400,482453947,620,620,620,620,0
20231115,174300,482453947,620,620,620,620,0
20231115,174200,482453947,620,620,620,620,0
20231115,174100,482453947,620,620,620,620,0
20231115,174000,482453947,620,620,620,620,0
20231115,173900,482453947,620,620,620,620,0
20231115,173800,482453947,620,620,620,620,0
20231115,173700,482453947,620,620,620,620,0
20231115,173600,482453947,620,620,620,620,0
20231115,173500,482453947,620,620,620,620,0
20231115,173400,482453947,620,620,620,620,46284
20231115,173300,482453947,620,620,620,620,0
20231115,173200,482453947,620,620,620,620,0
20231115,173100,482453947,620,620,620,620,0
20231115,173000,482453947,620,620,620,620,0
20231115,172900,482453947,620,620,620,620,0
20231115,172800,482453947,620,620,620,620,0
20231115,172700,482453947,620,620,620,620,0
20231115,172600,482453947,620,620,620,620,0
20231115,172500,482453947,620,620,620,620,0
20231115,172400,482453947,620,620,620,620,0
20231115,172300,482453947,620,620,620,620,0
20231115,172200,482453947,620,620,620,620,0
20231115,172100,482453947,620,620,620,620,0
20231115,172000,482453947,620,620,620,620,0
20231115,171900,482453947,620,620,620,620,0
20231115,171800,482453947,620,620,620,620,0
20231115,171700,482453947,620,620,620,620,0
20231115,171600,482453947,620,620,620,620,0
20231115,171500,482453947,620,620,620,620,0
20231115,171400,482453947,620,620,620,620,0
20231115,171300,482453947,620,620,620,620,0
20231115,171200,482453947,620,620,620,620,0
20231115,171100,482453947,620,620,620,620,0
20231115,171000,482453947,620,620,620,620,0
20231115,170900,482453947,620,620,620,620,0
20231115,170800,482453947,620,620,620,620,0
20231115,170700,482453947,620,620,620,620,0
20231115,170600,482453947,620,620,620,620,0
20231115,170500,482453947,620,620,620,620,0
20231115,170400,482453947,620,620,620,620,46284
20231115,170300,482453947,620,620,620,620,0
20231115,170200,482453947,620,620,620,620,0
20231115,170100,482453947,620,620,620,620,0
20231115,170000,482453947,620,620,620,620,0
20231115,165900,482453947,620,620,620,620,0
20231115,165800,482453947,620,620,620,620,0
20231115,165700,482453947,620,620,620,620,0
20231115,165600,482453947,620,620,620,620,0
20231115,165500,482453947,620,620,620,620,0
20231115,165400,482453947,620,620,620,620,0
20231115,165300,482453947,620,620,620,620,0
20231115,165200,482453947,620,620,620,620,0
20231115,165100,482453947,620,620,620,620,0
20231115,165000,482453947,620,620,620,620,0
20231115,164900,482453947,620,620,620,620,0
20231115,164800,482453947,620,620,620,620,0
20231115,164700,482453947,620,620,620,620,0
20231115,164600,482453947,620,620,620,620,0
20231115,164500,482453947,620,620,620,620,0
20231115,164400,482453947,620,620,620,620,0
20231115,164300,482453947,620,620,620,620,0
20231115,164200,482453947,620,620,620,620,0
20231115,164100,482453947,620,620,620,620,0
20231115,164000,482453947,620,620,620,620,0
20231115,163900,482453947,620,620,620,620,0
20231115,163800,482453947,620,620,620,620,0
20231115,163700,482453947,620,620,620,620,0
20231115,163600,482453947,620,620,620,620,0
20231115,163500,482453947,620,620,620,620,0
20231115,163400,482453947,620,620,620,620,46284
20231115,163300,482453947,620,620,620,620,0
20231115,163200,482453947,620,620,620,620,0
20231115,163100,482453947,620,620,620,620,0
20231115,163000,482453947,620,620,620,620,0
20231115,162900,482453947,620,620,620,620,0
20231115,162800,482453947,620,620,620,620,0
20231115,162700,482453947,620,620,620,620,0
20231115,162600,482453947,620,620,620,620,0
20231115,162500,482453947,620,620,620,620,0
20231115,162400,482453947,620,620,620,620,0
20231115,162300,482453947,620,620,620,620,0
20231115,162200,482453947,620,620,620,620,0
20231115,162100,482453947,620,620,620,620,0
20231115,162000,482453947,620,620,620,620,0
20231115,161900,482453947,620,620,620,620,0
20231115,161800,482453947,620,620,620,620,0
20231115,161700,482453947,620,620,620,620,0
20231115,161600,482453947,620,620,620,620,0
20231115,161500,482453947,620,620,620,620,0
20231115,161400,482453947,620,620,620,620,0
20231115,161300,482453947,620,620,620,620,0
20231115,161200,482453947,620,620,620,620,0
20231115,161100,482453947,620,620,620,620,0
20231115,161000,482453947,620,620,620,620,0
20231115,160900,482453947,620,620,620,620,0
20231115,160800,482453947,620,620,620,620,0
20231115,160700,482453947,620,620,620,620,0
20231115,160600,482453947,620,620,620,620,0
20231115,160500,482453947,620,620,620,620,0
20231115,160400,482453947,620,620,620,620,46284
20231115,160300,482453947,620,620,620,620,0
20231115,160200,482453947,620,620,620,620,0
20231115,160100,482453947,620,620,620,620,0
20231115,160000,482453947,620,620,620,620,0
20231115,155900,482453947,620,620,620,620,0
20231115,155800,482453947,620,620,620,620,0
20231115,155700,482453947,620,620,620,620,0
20231115,155600,482453947,620,620,620,620,0
20231115,155500,482453947,620,620,620,620,0
20231115,155400,482453947,620,620,620,620,0
20231115,155300,482453947,620,620,620,620,0
20231115,155200,482453947,620,620,620,620,0
20231115,155100,482453947,620,620,620,620,0
20231115,155000,482453947,620,620,620,620,0
20231115,154900,482453947,620,620,620,620,0
20231115,154800,482453947,620,620,620,620,0
20231115,154700,482453947,620,620,620,620,0
20231115,154600,482453947,620,620,620,620,0
20231115,154500,482453947,620,620,620,620,0
20231115,154400,482453947,620,620,620,620,0
20231115,154300,482453947,620,620,620,620,0
20231115,154200,482453947,620,620,620,620,0
20231115,154100,482453947,620,620,620,620,0
20231115,154000,482453947,620,620,620,620,0
20231115,153900,482453947,620,620,620,620,0
20231115,153800,482453947,620,620,620,620,0
20231115,153700,482453947,620,620,620,620,0
20231115,153600,482453947,620,620,620,620,0
20231115,153500,482453947,620,620,620,620,0
20231115,153400,482453947,620,620,620,620,46284
20231115,153300,482453947,620,620,620,620,0
20231115,153200,482453947,620,620,620,620,0
20231115,153100,482453947,620,620,620,620,0
20231115,153000,482453947,620,620,620,620,46284
20231115,152900,453757867,620,620,620,620,0
20231115,152800,453757867,620,620,620,620,0
20231115,152700,453757867,620,620,620,620,0
20231115,152600,453757867,620,620,620,620,0
20231115,152500,453757867,620,620,620,620,0
20231115,152400,453757867,620,620,620,620,0
20231115,152300,453757867,620,620,620,620,0
20231115,152200,453757867,620,620,620,620,0
20231115,152100,453757867,620,620,620,620,0
20231115,152000,453757867,620,620,620,620,0
20231115,151900,453757867,620,619,620,619,1420
20231115,151800,452878541,620,619,620,619,698
20231115,151700,452446478,620,620,620,620,5
20231115,151600,452443378,620,619,620,619,382
20231115,151500,452206919,620,620,620,620,260
20231115,151400,452045719,619,619,619,619,320
20231115,151300,451847639,620,620,620,620,1
20231115,151200,451847019,619,620,620,619,594
20231115,151100,451479075,619,619,620,619,26
20231115,151000,451462975,620,619,620,619,1046
20231115,150900,450815500,619,619,619,619,0
20231115,150800,450815500,619,619,619,619,83
20231115,150700,450764123,619,619,619,619,3635
20231115,150600,448514058,618,618,618,618,0
20231115,150500,448514058,618,618,618,618,1000
20231115,150400,447896058,619,619,619,619,150
20231115,150300,447803208,619,618,619,618,6469
20231115,150200,443801614,618,618,618,618,7
20231115,150100,443797288,618,618,618,618,0
20231115,150000,443797288,618,618,618,618,914
20231115,145900,443232436,619,618,619,618,382
20231115,145800,442996358,619,618,619,617,18002
20231115,145700,431883213,619,619,619,619,3
20231115,145600,431881356,618,618,618,618,554
20231115,145500,431538984,620,620,620,620,0
20231115,145400,431538984,620,620,620,620,35
20231115,145300,431517284,620,620,620,620,0
20231115,145200,431517284,620,620,620,620,10
20231115,145100,431511084,620,620,620,620,4
20231115,145000,431508604,620,620,620,620,256
20231115,144900,431349884,620,620,620,620,0
20231115,144800,431349884,620,619,620,619,10000
20231115,144700,425149981,619,619,619,619,102
20231115,144600,425086843,619,619,620,619,503
20231115,144500,424775484,618,618,618,618,12
20231115,144400,424768068,620,618,620,618,24257
20231115,144300,409777240,618,619,619,618,19851
20231115,144200,397505204,619,619,619,619,362
20231115,144100,397281126,620,620,620,620,914
20231115,144000,396714446,620,620,620,620,0
20231115,143900,396714446,620,620,620,620,0
20231115,143800,396714446,620,620,620,619,36
20231115,143700,396692143,620,620,620,620,9855
20231115,143600,390582043,621,621,621,621,50
20231115,143500,390550993,621,620,621,620,10591
20231115,143400,383984571,620,620,620,619,51375
20231115,143300,352132428,620,620,620,620,0
20231115,143200,352132428,620,620,620,620,102
20231115,143100,352069188,620,619,620,618,528
20231115,143000,351742454,619,619,620,618,1274
20231115,142900,350954216,620,620,620,620,0
20231115,142800,350954216,620,620,620,620,23
20231115,142700,350939956,620,619,620,618,5313
20231115,142600,347656120,619,619,619,619,8240
20231115,142500,342555560,620,619,620,619,1120
20231115,142400,341862279,620,619,620,619,2317
20231115,142300,340428055,620,620,620,620,1
20231115,142200,340427435,620,619,620,619,1065
20231115,142100,339767198,619,619,619,619,416
20231115,142000,339509694,620,620,620,620,14
20231115,141900,339501014,619,619,620,619,654
20231115,141800,339096186,619,619,619,619,1000
20231115,141700,338477186,620,618,620,618,131
20231115,141600,338396226,620,620,620,619,1177
20231115,141500,337667659,619,619,619,619,2753
20231115,141400,335963552,619,619,619,619,927
20231115,141300,335389739,619,619,620,619,5972
20231115,141200,331693069,619,618,619,618,2
20231115,141100,331691832,619,620,620,618,4
20231115,141000,331689355,619,619,619,619,1279
20231115,140900,330897654,620,620,620,620,0
20231115,140800,330897654,620,620,620,620,2
20231115,140700,330896414,619,619,619,619,1942
20231115,140600,329694316,619,619,619,619,540
20231115,140500,329360056,619,619,619,619,0
20231115,140400,329360056,619,619,619,619,0
20231115,140300,329360056,619,619,619,619,85
20231115,140200,329307441,619,619,619,619,1000
20231115,140100,328688441,620,620,620,620,51
20231115,140000,328656821,620,620,620,620,48
20231115,135900,328627061,620,620,620,620,120
20231115,135800,328552661,620,620,620,620,0
20231115,135700,328552661,620,620,620,620,0
20231115,135600,328552661,620,620,620,618,3
20231115,135500,328550803,620,620,620,620,0
20231115,135400,328550803,620,620,620,620,0
20231115,135300,328550803,620,620,620,620,0
20231115,135200,328550803,620,620,620,620,16
20231115,135100,328540883,620,620,620,620,0
20231115,135000,328540883,620,620,620,620,2
20231115,134900,328539643,618,618,618,618,365
20231115,134800,328314073,620,620,620,618,1189
20231115,134700,327577493,620,620,620,620,1
20231115,134600,327576873,618,620,620,618,3248
20231115,134500,325569285,620,620,620,618,1002
20231115,134400,324948759,620,620,620,620,0
20231115,134300,324948759,620,620,620,620,38
20231115,134200,324925199,620,619,620,619,56
20231115,134100,324890534,619,619,619,619,467
20231115,134000,324601461,619,619,619,619,13
20231115,133900,324593414,620,619,620,619,6059
20231115,133800,320842889,619,618,619,618,7044
20231115,133700,316489696,619,619,619,619,411
20231115,133600,316235287,620,620,620,620,36
20231115,133500,316212967,620,619,620,619,1451
20231115,133400,315313997,620,619,620,619,3
20231115,133300,315312139,620,620,620,620,1000
20231115,133200,314692139,620,620,620,620,644
20231115,133100,314292859,620,620,620,620,930
20231115,133000,313716259,620,619,620,619,523
20231115,132900,313392434,619,618,619,618,4629
20231115,132800,310528605,618,618,618,618,0
20231115,132700,310528605,618,619,619,618,375
20231115,132600,310296481,619,618,619,618,698
20231115,132500,309865116,618,618,618,618,201
20231115,132400,309740898,618,619,619,618,682
20231115,132300,309318743,618,619,619,618,91
20231115,132200,309262503,618,618,618,618,348
20231115,132100,309047439,619,619,619,619,7
20231115,132000,309043106,619,619,619,619,50
20231115,131900,309012156,618,619,619,618,335
20231115,131800,308805125,619,619,619,619,1
20231115,131700,308804506,619,619,619,619,50
20231115,131600,308773556,618,618,618,618,0
20231115,131500,308773556,618,618,619,618,1277
20231115,131400,307983423,619,619,619,619,6400
20231115,131300,304021823,619,619,619,619,10
20231115,131200,304015633,619,618,619,617,334
20231115,131100,303809549,619,618,619,618,88
20231115,131000,303755164,619,618,619,618,40517
20231115,130900,278715641,619,619,619,619,0
20231115,130800,278715641,619,618,619,618,444
20231115,130700,278441247,619,619,619,619,0
20231115,130600,278441247,619,619,619,619,253
20231115,130500,278284640,619,619,619,619,0
20231115,130400,278284640,619,619,619,619,329
20231115,130300,278080989,620,620,620,620,0
20231115,130200,278080989,620,620,620,620,53
20231115,130100,278048129,619,619,619,618,445
20231115,130000,277773001,619,619,619,619,0
20231115,125900,277773001,619,619,619,619,1
20231115,125800,277772382,619,618,620,618,6353
20231115,125700,273840212,618,618,618,618,161
20231115,125600,273740714,619,619,619,619,2
20231115,125500,273739476,619,619,619,619,0
20231115,125400,273739476,619,618,619,618,370
20231115,125300,273510815,618,618,618,618,0
20231115,125200,273510815,618,618,618,618,0
20231115,125100,273510815,618,618,618,618,0
20231115,125000,273510815,618,619,619,618,363
20231115,124900,273286480,619,619,619,619,8
20231115,124800,273281528,618,618,618,618,0
20231115,124700,273281528,618,619,619,618,937
20231115,124600,272701862,619,619,619,619,0
20231115,124500,272701862,619,619,619,619,1
20231115,124400,272701243,618,618,618,618,325
20231115,124300,272500393,619,618,619,618,101
20231115,124200,272437875,619,619,619,618,14
20231115,124100,272429210,619,619,619,619,2
20231115,124000,272427972,618,619,619,618,351
20231115,123900,272211053,619,619,619,619,1
20231115,123800,272210434,620,619,620,619,2003
20231115,123700,270968656,619,618,619,618,381
20231115,123600,270733194,619,619,619,619,4
20231115,123500,270730718,618,618,619,618,10014
20231115,123400,264542063,619,619,619,618,12664
20231115,123300,256703052,619,620,620,619,351
20231115,123200,256485774,620,620,620,620,0
20231115,123100,256485774,620,620,620,620,2
20231115,123000,256484534,619,619,619,619,347
20231115,122900,256269741,619,620,620,619,10522
20231115,122800,249756613,619,620,620,619,366
20231115,122700,249529858,619,620,620,619,429
20231115,122600,249264208,620,620,620,620,40
20231115,122500,249239408,620,619,620,619,2
20231115,122400,249238169,620,620,620,620,343
20231115,122300,249025509,620,619,620,619,931
20231115,122200,248448670,619,619,619,619,0
20231115,122100,248448670,619,620,620,619,90
20231115,122000,248392872,619,620,620,619,4
20231115,121900,248390394,619,620,620,619,436
20231115,121800,248120404,620,620,620,620,989
20231115,121700,247507224,620,620,621,619,2005
20231115,121600,246264123,620,621,621,620,351
20231115,121500,246046493,621,620,621,620,32
20231115,121400,246026651,620,620,620,620,500
20231115,121300,245716651,620,620,620,620,1220
20231115,121200,244960251,620,621,621,620,485
20231115,121100,244659453,621,621,621,621,100
20231115,121000,244597353,621,621,621,621,5
20231115,120900,244594248,621,621,621,621,4
20231115,120800,244591764,621,620,621,620,210
20231115,120700,244461554,620,620,620,620,1
20231115,120600,244460934,621,621,621,621,2
20231115,120500,244459692,620,620,620,620,2525
20231115,120400,242894192,620,619,620,619,27
20231115,120300,242877458,620,620,620,620,0
20231115,120200,242877458,620,620,620,619,12448
20231115,120100,235159728,620,620,620,620,9
20231115,120000,235154148,619,619,619,619,354
20231115,115900,234935022,619,619,619,619,0
20231115,115800,234935022,619,619,619,619,427
20231115,115700,234670709,619,619,619,619,0
20231115,115600,234670709,619,619,619,619,328
20231115,115500,234467677,620,620,620,619,39
20231115,115400,234443507,620,620,620,620,155
20231115,115300,234347407,620,620,620,620,241
20231115,115200,234197987,619,619,619,619,376
20231115,115100,233965243,620,620,620,620,1
20231115,115000,233964623,620,620,620,620,6000
20231115,114900,230244623,620,620,620,620,68
20231115,114800,230202463,619,619,619,619,339
20231115,114700,229992622,620,620,620,620,0
20231115,114600,229992622,620,620,620,620,0
20231115,114500,229992622,620,619,620,619,12
20231115,114400,229985184,620,619,620,619,553
20231115,114300,229642711,620,620,620,619,611
20231115,114200,229263892,621,619,621,619,12
20231115,114100,229256460,621,621,621,621,10
20231115,114000,229250250,619,621,621,619,326
20231115,113900,229048450,621,621,621,621,0
20231115,113800,229048450,621,621,621,621,50
20231115,113700,229017400,621,619,621,619,2201
20231115,113600,227654979,619,619,621,619,398
20231115,113500,227408583,621,620,621,620,9
20231115,113400,227403002,620,620,620,620,1171
20231115,113300,226676982,621,621,621,621,0
20231115,113200,226676982,621,620,621,620,598
20231115,113100,226306220,621,621,621,621,5
20231115,113000,226303115,620,620,621,620,61
20231115,112900,226265288,621,619,621,619,582
20231115,112800,225904526,621,620,621,620,1326
20231115,112700,225082405,620,620,620,620,1069
20231115,112600,224419625,620,620,620,620,2000
20231115,112500,223179625,620,620,621,620,465
20231115,112400,222891323,620,620,620,620,2
20231115,112300,222890083,620,621,621,620,370
20231115,112200,222660682,621,621,621,620,215
20231115,112100,222527177,620,620,621,620,3368
20231115,112000,220439013,620,620,620,620,3000
20231115,111900,218579013,620,621,621,620,831
20231115,111800,218063293,621,621,621,621,104
20231115,111700,217998709,621,620,621,620,1146
20231115,111600,217288182,620,620,620,620,1709
20231115,111500,216228602,621,620,621,620,329
20231115,111400,216024620,621,620,621,619,267
20231115,111300,215859260,620,620,620,620,1
20231115,111200,215858640,621,620,621,619,1940
20231115,111100,214655836,620,620,620,619,1576
20231115,111000,213679041,620,620,620,620,101
20231115,110900,213616421,620,620,620,620,10
20231115,110800,213610221,621,621,621,621,0
20231115,110700,213610221,621,621,621,621,2
20231115,110600,213608979,621,620,621,620,1079
20231115,110500,212939994,620,620,620,620,4221
20231115,110400,210322974,619,620,620,619,943
20231115,110300,209738757,620,620,620,620,14593
20231115,110200,200691097,620,621,621,620,1345
20231115,110100,199856197,621,621,621,621,6
20231115,110000,199852471,621,621,621,621,500
20231115,105900,199541971,620,620,620,620,996
20231115,105800,198924451,620,620,620,620,1
20231115,105700,198923831,621,621,621,621,25
20231115,105600,198908306,621,621,621,621,100
20231115,105500,198846206,621,621,621,621,90
20231115,105400,198790316,621,621,621,621,10
20231115,105300,198784106,620,620,620,620,0
20231115,105200,198784106,620,620,620,620,392
20231115,105100,198541066,621,621,621,621,8051
20231115,105000,193541395,621,621,621,621,1030
20231115,104900,192901765,621,621,621,621,1
20231115,104800,192901144,621,621,621,621,1
20231115,104700,192900523,621,620,621,620,5
20231115,104600,192897420,621,620,621,620,4
20231115,104500,192894937,620,620,621,620,5969
20231115,104400,189194154,621,621,621,620,1264
20231115,104300,188409369,621,621,621,621,102
20231115,104200,188346027,621,621,621,620,675
20231115,104100,187926888,620,619,621,619,9789
20231115,104000,181857725,620,620,620,620,10100
20231115,103900,175595725,620,619,620,619,191
20231115,103800,175477465,620,620,620,620,0
20231115,103700,175477465,620,620,620,620,0
20231115,103600,175477465,620,620,620,619,5
20231115,103500,175474366,620,619,620,619,12429
20231115,103400,167768392,620,620,620,620,271
20231115,103300,167600372,620,619,620,619,6836
20231115,103200,163362054,620,619,620,619,127
20231115,103100,163283439,619,620,620,619,13
20231115,103000,163275391,619,619,619,619,11
20231115,102900,163268582,620,620,620,620,1123
20231115,102800,162572322,620,620,620,619,1222
20231115,102700,161814890,620,620,620,620,0
20231115,102600,161814890,620,620,620,620,2
20231115,102500,161813650,620,620,620,620,0
20231115,102400,161813650,620,620,620,619,7
20231115,102300,161809313,620,620,620,620,2
20231115,102200,161808073,619,619,619,619,4
20231115,102100,161805597,620,619,620,619,3004
20231115,102000,159946117,619,620,620,619,54
20231115,101900,159912638,620,620,620,620,0
20231115,101800,159912638,620,620,620,620,7063
20231115,101700,155533578,619,618,619,618,3456
20231115,101600,153396315,620,619,620,619,3
20231115,101500,153394456,618,619,620,618,4
20231115,101400,153391979,619,619,620,618,5013
20231115,101300,150292941,619,619,619,619,1
20231115,101200,150292322,620,619,620,619,559
20231115,101100,149946298,619,620,620,619,89
20231115,101000,149891124,619,620,620,619,203
20231115,100900,149765265,619,619,619,619,20
20231115,100800,149752885,619,619,619,619,8
20231115,100700,149747933,619,619,619,619,2
20231115,100600,149746695,619,619,619,618,1135
20231115,100500,149044155,620,620,620,620,0
20231115,100400,149044155,620,619,620,619,2004
20231115,100300,147803675,619,618,619,618,10574
20231115,100200,141268942,618,619,619,618,10215
20231115,100100,134956062,619,618,619,618,4
20231115,100000,134953589,618,619,619,618,3227
20231115,095900,132959083,619,619,619,619,0
20231115,095800,132959083,619,619,619,619,1000
20231115,095700,132340083,619,619,619,619,3
20231115,095600,132338226,618,618,618,618,0
20231115,095500,132338226,618,618,618,618,0
20231115,095400,132338226,618,618,618,618,0
20231115,095300,132338226,618,619,619,618,9001
20231115,095200,126775607,619,619,619,619,999
20231115,095100,126157226,619,619,619,619,3899
20231115,095000,123743745,620,620,620,620,1
20231115,094900,123743125,620,620,620,620,4000
20231115,094800,121263125,619,619,619,619,2125
20231115,094700,119947750,619,620,620,619,4184
20231115,094600,117357670,619,619,620,619,45
20231115,094500,117329808,620,621,621,620,22367
20231115,094400,103461946,620,621,621,620,957
20231115,094300,102868588,621,621,621,621,40
20231115,094200,102843748,621,620,621,620,31
20231115,094100,102824527,621,619,621,619,3770
20231115,094000,100487126,619,619,620,619,1113
20231115,093900,99798169,620,619,620,619,3
20231115,093800,99796310,620,620,620,620,15
20231115,093700,99787010,619,620,620,619,210
20231115,093600,99656945,620,620,620,620,100
20231115,093500,99594945,619,620,620,619,2
20231115,093400,99593706,620,621,621,620,1541
20231115,093300,98637345,621,620,621,620,4736
20231115,093200,95700518,620,620,620,619,230
20231115,093100,95558118,620,619,620,619,17280
20231115,093000,84859780,618,617,618,617,1366
20231115,092900,84015622,617,619,619,617,298
20231115,092800,83831484,619,619,619,619,15
20231115,092700,83822199,618,618,618,618,2258
20231115,092600,82426755,619,619,619,619,0
20231115,092500,82426755,619,620,620,619,4618
20231115,092400,79567933,619,620,620,619,16774
20231115,092300,69168054,619,617,619,617,16422
20231115,092200,59028322,617,620,620,617,6172
20231115,092100,55213632,620,619,620,619,972
20231115,092000,54611952,620,620,620,620,0
20231115,091900,54611952,620,620,620,620,5
20231115,091800,54608852,619,620,620,619,284
20231115,091700,54433009,619,619,619,619,1100
20231115,091600,53752109,620,620,620,620,7
20231115,091500,53747769,620,620,620,620,293
20231115,091400,53566109,620,620,620,620,500
20231115,091300,53256109,620,620,620,620,738
20231115,091200,52798549,620,619,620,619,35
20231115,091100,52776874,619,619,619,619,1008
20231115,091000,52152922,618,622,622,618,8039
20231115,090900,47181411,621,621,622,620,4827
20231115,090800,44184459,621,620,621,617,1493
20231115,090700,43261207,621,620,621,618,2184
20231115,090600,41908004,621,621,621,621,1
20231115,090500,41907383,621,619,621,619,45
20231115,090400,41879514,621,621,621,621,3368
20231115,090300,39787986,621,621,622,621,303
20231115,090200,39599768,623,623,623,622,18227
20231115,090100,28256147,623,622,624,621,25943
20231115,090000,12098975,621,620,621,619,19523