KissMeData/001520/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183400,107853913,743,743,743,743,10555
20241115,183300,107853913,743,743,743,743,0
20241115,183200,107853913,743,743,743,743,0
20241115,183100,107853913,743,743,743,743,0
20241115,183000,107853913,743,743,743,743,0
20241115,182900,107853913,743,743,743,743,0
20241115,182800,107853913,743,743,743,743,0
20241115,182700,107853913,743,743,743,743,0
20241115,182600,107853913,743,743,743,743,0
20241115,182500,107853913,743,743,743,743,0
20241115,182400,107853913,743,743,743,743,0
20241115,182300,107853913,743,743,743,743,0
20241115,182200,107853913,743,743,743,743,0
20241115,182100,107853913,743,743,743,743,0
20241115,182000,107853913,743,743,743,743,0
20241115,181900,107853913,743,743,743,743,0
20241115,181800,107853913,743,743,743,743,0
20241115,181700,107853913,743,743,743,743,0
20241115,181600,107853913,743,743,743,743,0
20241115,181500,107853913,743,743,743,743,0
20241115,181400,107853913,743,743,743,743,0
20241115,181300,107853913,743,743,743,743,0
20241115,181200,107853913,743,743,743,743,0
20241115,181100,107853913,743,743,743,743,0
20241115,181000,107853913,743,743,743,743,0
20241115,180900,107853913,743,743,743,743,0
20241115,180800,107853913,743,743,743,743,0
20241115,180700,107853913,743,743,743,743,0
20241115,180600,107853913,743,743,743,743,0
20241115,180500,107853913,743,743,743,743,0
20241115,180400,107853913,743,743,743,743,10555
20241115,180300,107853913,743,743,743,743,0
20241115,180200,107853913,743,743,743,743,0
20241115,180100,107853913,743,743,743,743,0
20241115,180000,107853913,743,743,743,743,0
20241115,175900,107853913,743,743,743,743,0
20241115,175800,107853913,743,743,743,743,0
20241115,175700,107853913,743,743,743,743,0
20241115,175600,107853913,743,743,743,743,0
20241115,175500,107853913,743,743,743,743,0
20241115,175400,107853913,743,743,743,743,0
20241115,175300,107853913,743,743,743,743,0
20241115,175200,107853913,743,743,743,743,0
20241115,175100,107853913,743,743,743,743,0
20241115,175000,107853913,743,743,743,743,0
20241115,174900,107853913,743,743,743,743,0
20241115,174800,107853913,743,743,743,743,0
20241115,174700,107853913,743,743,743,743,0
20241115,174600,107853913,743,743,743,743,0
20241115,174500,107853913,743,743,743,743,0
20241115,174400,107853913,743,743,743,743,0
20241115,174300,107853913,743,743,743,743,0
20241115,174200,107853913,743,743,743,743,0
20241115,174100,107853913,743,743,743,743,0
20241115,174000,107853913,743,743,743,743,0
20241115,173900,107853913,743,743,743,743,0
20241115,173800,107853913,743,743,743,743,0
20241115,173700,107853913,743,743,743,743,0
20241115,173600,107853913,743,743,743,743,0
20241115,173500,107853913,743,743,743,743,0
20241115,173400,107853913,743,743,743,743,10555
20241115,173300,107853913,743,743,743,743,0
20241115,173200,107853913,743,743,743,743,0
20241115,173100,107853913,743,743,743,743,0
20241115,173000,107853913,743,743,743,743,0
20241115,172900,107853913,743,743,743,743,0
20241115,172800,107853913,743,743,743,743,0
20241115,172700,107853913,743,743,743,743,0
20241115,172600,107853913,743,743,743,743,0
20241115,172500,107853913,743,743,743,743,0
20241115,172400,107853913,743,743,743,743,0
20241115,172300,107853913,743,743,743,743,0
20241115,172200,107853913,743,743,743,743,0
20241115,172100,107853913,743,743,743,743,0
20241115,172000,107853913,743,743,743,743,0
20241115,171900,107853913,743,743,743,743,0
20241115,171800,107853913,743,743,743,743,0
20241115,171700,107853913,743,743,743,743,0
20241115,171600,107853913,743,743,743,743,0
20241115,171500,107853913,743,743,743,743,0
20241115,171400,107853913,743,743,743,743,0
20241115,171300,107853913,743,743,743,743,0
20241115,171200,107853913,743,743,743,743,0
20241115,171100,107853913,743,743,743,743,0
20241115,171000,107853913,743,743,743,743,0
20241115,170900,107853913,743,743,743,743,0
20241115,170800,107853913,743,743,743,743,0
20241115,170700,107853913,743,743,743,743,0
20241115,170600,107853913,743,743,743,743,0
20241115,170500,107853913,743,743,743,743,0
20241115,170400,107853913,743,743,743,743,10555
20241115,170300,107853913,743,743,743,743,0
20241115,170200,107853913,743,743,743,743,0
20241115,170100,107853913,743,743,743,743,0
20241115,170000,107853913,743,743,743,743,0
20241115,165900,107853913,743,743,743,743,0
20241115,165800,107853913,743,743,743,743,0
20241115,165700,107853913,743,743,743,743,0
20241115,165600,107853913,743,743,743,743,0
20241115,165500,107853913,743,743,743,743,0
20241115,165400,107853913,743,743,743,743,0
20241115,165300,107853913,743,743,743,743,0
20241115,165200,107853913,743,743,743,743,0
20241115,165100,107853913,743,743,743,743,0
20241115,165000,107853913,743,743,743,743,0
20241115,164900,107853913,743,743,743,743,0
20241115,164800,107853913,743,743,743,743,0
20241115,164700,107853913,743,743,743,743,0
20241115,164600,107853913,743,743,743,743,0
20241115,164500,107853913,743,743,743,743,0
20241115,164400,107853913,743,743,743,743,0
20241115,164300,107853913,743,743,743,743,0
20241115,164200,107853913,743,743,743,743,0
20241115,164100,107853913,743,743,743,743,0
20241115,164000,107853913,743,743,743,743,0
20241115,163900,107853913,743,743,743,743,0
20241115,163800,107853913,743,743,743,743,0
20241115,163700,107853913,743,743,743,743,0
20241115,163600,107853913,743,743,743,743,0
20241115,163500,107853913,743,743,743,743,0
20241115,163400,107853913,743,743,743,743,10555
20241115,163300,107853913,743,743,743,743,0
20241115,163200,107853913,743,743,743,743,0
20241115,163100,107853913,743,743,743,743,0
20241115,163000,107853913,743,743,743,743,0
20241115,162900,107853913,743,743,743,743,0
20241115,162800,107853913,743,743,743,743,0
20241115,162700,107853913,743,743,743,743,0
20241115,162600,107853913,743,743,743,743,0
20241115,162500,107853913,743,743,743,743,0
20241115,162400,107853913,743,743,743,743,0
20241115,162300,107853913,743,743,743,743,0
20241115,162200,107853913,743,743,743,743,0
20241115,162100,107853913,743,743,743,743,0
20241115,162000,107853913,743,743,743,743,0
20241115,161900,107853913,743,743,743,743,0
20241115,161800,107853913,743,743,743,743,0
20241115,161700,107853913,743,743,743,743,0
20241115,161600,107853913,743,743,743,743,0
20241115,161500,107853913,743,743,743,743,0
20241115,161400,107853913,743,743,743,743,0
20241115,161300,107853913,743,743,743,743,0
20241115,161200,107853913,743,743,743,743,0
20241115,161100,107853913,743,743,743,743,0
20241115,161000,107853913,743,743,743,743,0
20241115,160900,107853913,743,743,743,743,0
20241115,160800,107853913,743,743,743,743,0
20241115,160700,107853913,743,743,743,743,0
20241115,160600,107853913,743,743,743,743,0
20241115,160500,107853913,743,743,743,743,0
20241115,160400,107853913,743,743,743,743,10555
20241115,160300,107853913,743,743,743,743,0
20241115,160200,107853913,743,743,743,743,0
20241115,160100,107853913,743,743,743,743,0
20241115,160000,107853913,743,743,743,743,0
20241115,155900,107853913,743,743,743,743,0
20241115,155800,107853913,743,743,743,743,0
20241115,155700,107853913,743,743,743,743,0
20241115,155600,107853913,743,743,743,743,0
20241115,155500,107853913,743,743,743,743,0
20241115,155400,107853913,743,743,743,743,0
20241115,155300,107853913,743,743,743,743,0
20241115,155200,107853913,743,743,743,743,0
20241115,155100,107853913,743,743,743,743,0
20241115,155000,107853913,743,743,743,743,0
20241115,154900,107853913,743,743,743,743,0
20241115,154800,107853913,743,743,743,743,0
20241115,154700,107853913,743,743,743,743,0
20241115,154600,107853913,743,743,743,743,0
20241115,154500,107853913,743,743,743,743,0
20241115,154400,107853913,743,743,743,743,0
20241115,154300,107853913,743,743,743,743,0
20241115,154200,107853913,743,743,743,743,0
20241115,154100,107853913,743,743,743,743,0
20241115,154000,107853913,743,743,743,743,0
20241115,153900,107853913,743,743,743,743,0
20241115,153800,107853913,743,743,743,743,0
20241115,153700,107853913,743,743,743,743,0
20241115,153600,107853913,743,743,743,743,0
20241115,153500,107853913,743,743,743,743,0
20241115,153400,107853913,743,743,743,743,10555
20241115,153300,107853913,743,743,743,743,0
20241115,153200,107853913,743,743,743,743,0
20241115,153100,107853913,743,743,743,743,0
20241115,153000,107853913,743,743,743,743,10555
20241115,152900,100011548,752,752,752,752,0
20241115,152800,100011548,752,752,752,752,0
20241115,152700,100011548,752,752,752,752,0
20241115,152600,100011548,752,752,752,752,0
20241115,152500,100011548,752,752,752,752,0
20241115,152400,100011548,752,752,752,752,0
20241115,152300,100011548,752,752,752,752,0
20241115,152200,100011548,752,752,752,752,0
20241115,152100,100011548,752,752,752,752,0
20241115,152000,100011548,752,752,752,752,0
20241115,151900,100011548,752,752,752,752,130
20241115,151800,99913788,752,752,752,752,125
20241115,151700,99819788,752,752,752,752,139
20241115,151600,99715260,752,752,752,752,184
20241115,151500,99576892,752,752,752,752,139
20241115,151400,99472364,752,752,752,752,136
20241115,151300,99370092,752,752,752,752,1284
20241115,151200,98404524,752,752,752,752,0
20241115,151100,98404524,752,752,752,752,127
20241115,151000,98309020,752,752,752,752,0
20241115,150900,98309020,752,752,752,752,23
20241115,150800,98291724,752,752,752,752,0
20241115,150700,98291724,752,752,752,752,15
20241115,150600,98280444,752,752,752,752,0
20241115,150500,98280444,752,752,752,752,248
20241115,150400,98093948,752,752,752,752,0
20241115,150300,98093948,752,752,752,752,132
20241115,150200,97994684,751,751,751,751,7
20241115,150100,97989427,751,752,752,751,145
20241115,150000,97880394,752,752,752,752,165
20241115,145900,97756314,752,752,752,752,0
20241115,145800,97756314,752,752,752,752,139
20241115,145700,97651786,751,751,751,751,878
20241115,145600,96992408,751,751,751,751,0
20241115,145500,96992408,751,751,751,751,24
20241115,145400,96974384,751,751,751,751,0
20241115,145300,96974384,751,751,751,751,0
20241115,145200,96974384,751,751,751,751,158
20241115,145100,96855726,751,751,751,751,0
20241115,145000,96855726,751,751,751,751,0
20241115,144900,96855726,751,751,751,751,0
20241115,144800,96855726,751,751,751,751,132
20241115,144700,96756594,750,750,750,750,0
20241115,144600,96756594,750,750,750,750,1000
20241115,144500,96006594,751,751,751,751,115
20241115,144400,95920229,751,751,751,751,119
20241115,144300,95830860,751,751,751,751,0
20241115,144200,95830860,751,751,751,751,0
20241115,144100,95830860,751,751,751,751,0
20241115,144000,95830860,751,751,751,751,152
20241115,143900,95716708,751,751,751,751,6
20241115,143800,95712202,751,751,752,750,7
20241115,143700,95706943,752,751,752,751,210
20241115,143600,95549162,751,751,751,751,437
20241115,143500,95220975,750,750,750,750,0
20241115,143400,95220975,750,750,750,750,0
20241115,143300,95220975,750,750,750,750,0
20241115,143200,95220975,750,750,750,750,1
20241115,143100,95220225,751,751,751,751,24
20241115,143000,95202201,751,751,751,751,0
20241115,142900,95202201,751,751,751,751,0
20241115,142800,95202201,751,751,751,751,0
20241115,142700,95202201,751,751,751,751,1
20241115,142600,95201450,752,752,752,752,0
20241115,142500,95201450,752,752,752,752,255
20241115,142400,95009690,752,752,752,752,0
20241115,142300,95009690,752,751,752,751,92
20241115,142200,94940507,751,751,751,751,0
20241115,142100,94940507,751,751,751,751,0
20241115,142000,94940507,751,751,751,751,0
20241115,141900,94940507,751,751,751,750,214
20241115,141800,94779794,751,751,751,751,311
20241115,141700,94546233,750,750,750,750,0
20241115,141600,94546233,750,750,750,750,0
20241115,141500,94546233,750,750,750,750,0
20241115,141400,94546233,750,750,750,750,0
20241115,141300,94546233,750,750,750,750,0
20241115,141200,94546233,750,750,750,750,0
20241115,141100,94546233,750,750,750,750,1
20241115,141000,94545483,751,751,751,751,0
20241115,140900,94545483,751,751,751,751,0
20241115,140800,94545483,751,751,751,751,0
20241115,140700,94545483,751,751,751,751,0
20241115,140600,94545483,751,751,751,751,1
20241115,140500,94544732,750,750,750,750,0
20241115,140400,94544732,750,750,750,750,0
20241115,140300,94544732,750,750,750,750,0
20241115,140200,94544732,750,750,750,750,0
20241115,140100,94544732,750,750,750,750,0
20241115,140000,94544732,750,750,750,750,0
20241115,135900,94544732,750,750,750,750,496
20241115,135800,94172732,750,750,750,750,0
20241115,135700,94172732,750,750,750,750,0
20241115,135600,94172732,750,750,750,750,0
20241115,135500,94172732,750,750,750,750,0
20241115,135400,94172732,750,750,750,750,0
20241115,135300,94172732,750,750,750,750,0
20241115,135200,94172732,750,750,750,750,1
20241115,135100,94171982,750,750,750,750,0
20241115,135000,94171982,750,750,750,750,0
20241115,134900,94171982,750,750,750,750,0
20241115,134800,94171982,750,750,750,750,0
20241115,134700,94171982,750,750,750,750,42
20241115,134600,94140482,750,749,750,749,5
20241115,134500,94136735,750,749,750,749,5
20241115,134400,94132987,750,748,750,748,3
20241115,134300,94130739,747,748,750,747,161
20241115,134200,94010308,748,749,749,748,343
20241115,134100,93753687,749,749,749,749,0
20241115,134000,93753687,749,749,749,749,0
20241115,133900,93753687,749,749,749,749,0
20241115,133800,93753687,749,749,749,749,0
20241115,133700,93753687,749,749,749,749,0
20241115,133600,93753687,749,749,749,749,0
20241115,133500,93753687,749,749,749,749,0
20241115,133400,93753687,749,749,749,749,0
20241115,133300,93753687,749,749,749,749,2
20241115,133200,93752189,750,750,750,750,0
20241115,133100,93752189,750,750,750,750,0
20241115,133000,93752189,750,750,750,750,0
20241115,132900,93752189,750,750,750,750,0
20241115,132800,93752189,750,749,750,749,3
20241115,132700,93749940,748,748,748,748,1
20241115,132600,93749192,749,749,749,749,0
20241115,132500,93749192,749,749,749,749,4
20241115,132400,93746196,749,749,749,749,0
20241115,132300,93746196,749,749,749,749,0
20241115,132200,93746196,749,749,749,749,150
20241115,132100,93633846,750,750,750,750,0
20241115,132000,93633846,750,750,750,750,0
20241115,131900,93633846,750,750,750,750,0
20241115,131800,93633846,750,750,750,750,0
20241115,131700,93633846,750,750,750,750,0
20241115,131600,93633846,750,750,750,750,960
20241115,131500,92913846,749,749,749,749,1133
20241115,131400,92065229,749,749,749,749,0
20241115,131300,92065229,749,749,749,749,0
20241115,131200,92065229,749,749,749,749,100
20241115,131100,91990329,750,750,750,750,50
20241115,131000,91952829,749,749,749,749,72
20241115,130900,91898901,750,750,750,750,0
20241115,130800,91898901,750,750,750,750,0
20241115,130700,91898901,750,750,750,750,0
20241115,130600,91898901,750,750,750,750,0
20241115,130500,91898901,750,750,750,750,0
20241115,130400,91898901,750,750,750,750,0
20241115,130300,91898901,750,750,750,750,200
20241115,130200,91748901,750,750,750,750,0
20241115,130100,91748901,750,750,750,750,1
20241115,130000,91748151,750,750,750,750,0
20241115,125900,91748151,750,750,750,750,3
20241115,125800,91745901,750,750,750,750,16
20241115,125700,91733901,750,750,750,750,0
20241115,125600,91733901,750,750,750,750,0
20241115,125500,91733901,750,750,750,750,451
20241115,125400,91395651,749,749,749,749,1
20241115,125300,91394902,750,750,750,750,0
20241115,125200,91394902,750,750,750,750,0
20241115,125100,91394902,750,749,750,749,104
20241115,125000,91316905,749,749,750,749,103
20241115,124900,91239657,749,749,750,749,4
20241115,124800,91236659,749,749,750,748,803
20241115,124700,90635961,749,749,749,749,0
20241115,124600,90635961,749,749,749,749,0
20241115,124500,90635961,749,749,749,749,0
20241115,124400,90635961,749,749,749,749,1
20241115,124300,90635212,749,748,750,748,109
20241115,124200,90553674,748,749,749,748,650
20241115,124100,90067323,750,750,750,750,0
20241115,124000,90067323,750,750,750,750,0
20241115,123900,90067323,750,750,750,750,99
20241115,123800,89993073,752,752,752,752,0
20241115,123700,89993073,752,752,752,752,0
20241115,123600,89993073,752,752,752,752,0
20241115,123500,89993073,752,752,752,752,0
20241115,123400,89993073,752,752,752,752,0
20241115,123300,89993073,752,752,752,752,0
20241115,123200,89993073,752,752,752,752,0
20241115,123100,89993073,752,752,752,752,0
20241115,123000,89993073,752,752,752,752,0
20241115,122900,89993073,752,752,752,752,0
20241115,122800,89993073,752,752,752,752,0
20241115,122700,89993073,752,752,752,752,0
20241115,122600,89993073,752,749,752,749,507
20241115,122500,89613317,750,750,750,750,0
20241115,122400,89613317,750,751,751,750,501
20241115,122300,89237367,751,751,751,751,0
20241115,122200,89237367,751,750,752,750,1001
20241115,122100,88484620,752,752,752,752,0
20241115,122000,88484620,752,749,752,749,3
20241115,121900,88482367,750,750,750,750,0
20241115,121800,88482367,750,750,750,750,0
20241115,121700,88482367,750,751,752,749,13
20241115,121600,88472604,752,752,752,752,0
20241115,121500,88472604,752,750,752,750,25
20241115,121400,88453824,750,750,750,750,0
20241115,121300,88453824,750,749,752,749,1044
20241115,121200,87669512,751,749,751,749,164
20241115,121100,87546654,748,748,748,748,0
20241115,121000,87546654,748,748,748,748,79
20241115,120900,87487562,749,749,749,749,0
20241115,120800,87487562,749,749,749,749,0
20241115,120700,87487562,749,749,749,749,0
20241115,120600,87487562,749,749,749,749,0
20241115,120500,87487562,749,750,750,749,567
20241115,120400,87062379,749,749,749,749,1058
20241115,120300,86269937,749,749,749,749,2
20241115,120200,86268439,748,747,748,747,396
20241115,120100,85972441,747,747,747,747,0
20241115,120000,85972441,747,747,747,747,1
20241115,115900,85971694,746,745,747,745,9
20241115,115800,85964980,744,744,744,744,0
20241115,115700,85964980,744,744,744,744,0
20241115,115600,85964980,744,744,744,744,0
20241115,115500,85964980,744,744,744,744,0
20241115,115400,85964980,744,744,744,744,0
20241115,115300,85964980,744,744,744,744,1
20241115,115200,85964236,744,744,744,744,2
20241115,115100,85962748,745,745,745,745,0
20241115,115000,85962748,745,742,745,742,480
20241115,114900,85606577,743,746,746,743,12025
20241115,114800,76650664,747,747,747,747,1
20241115,114700,76649917,746,746,746,746,400
20241115,114600,76351517,746,746,746,746,0
20241115,114500,76351517,746,746,746,746,500
20241115,114400,75978517,747,747,747,747,0
20241115,114300,75978517,747,747,747,747,0
20241115,114200,75978517,747,747,747,747,2
20241115,114100,75977023,747,747,747,747,0
20241115,114000,75977023,747,747,747,747,0
20241115,113900,75977023,747,747,747,747,0
20241115,113800,75977023,747,746,748,746,9
20241115,113700,75970303,745,745,745,745,0
20241115,113600,75970303,745,747,747,745,2000
20241115,113500,74480259,747,747,747,747,0
20241115,113400,74480259,747,747,747,747,0
20241115,113300,74480259,747,747,747,747,0
20241115,113200,74480259,747,747,747,747,0
20241115,113100,74480259,747,747,747,747,0
20241115,113000,74480259,747,747,747,747,0
20241115,112900,74480259,747,748,748,747,3030
20241115,112800,72216819,749,750,750,749,6
20241115,112700,72212320,750,750,750,750,0
20241115,112600,72212320,750,750,750,750,0
20241115,112500,72212320,750,750,750,750,0
20241115,112400,72212320,750,750,750,750,0
20241115,112300,72212320,750,750,750,750,0
20241115,112200,72212320,750,750,750,749,68
20241115,112100,72161350,751,750,751,750,501
20241115,112000,71785599,750,750,750,750,60
20241115,111900,71740599,748,746,748,746,5740
20241115,111800,67458554,746,747,747,746,2884
20241115,111700,65307050,747,747,747,747,0
20241115,111600,65307050,747,752,753,747,5610
20241115,111500,61106698,749,748,751,748,2009
20241115,111400,59599959,750,748,750,748,3135
20241115,111300,57248843,749,748,750,748,2504
20241115,111200,55372012,747,747,747,747,0
20241115,111100,55372012,747,747,748,747,7
20241115,111000,55366781,746,746,746,746,1331
20241115,110900,54373855,748,746,748,746,12
20241115,110800,54364886,745,745,745,745,0
20241115,110700,54364886,745,743,745,743,1368
20241115,110600,53345749,743,743,743,743,50
20241115,110500,53308599,743,743,743,743,0
20241115,110400,53308599,743,742,743,742,103
20241115,110300,53232170,742,742,743,742,281
20241115,110200,53023666,742,742,742,742,0
20241115,110100,53023666,742,742,742,742,2
20241115,110000,53022182,741,741,741,741,0
20241115,105900,53022182,741,741,741,741,0
20241115,105800,53022182,741,741,741,741,2
20241115,105700,53020700,741,740,741,739,1315
20241115,105600,52048875,742,742,742,742,0
20241115,105500,52048875,742,742,743,742,6
20241115,105400,52044420,743,741,743,741,4
20241115,105300,52041452,742,742,742,742,0
20241115,105200,52041452,742,742,742,742,0
20241115,105100,52041452,742,742,742,742,0
20241115,105000,52041452,742,742,742,742,4
20241115,104900,52038484,743,741,743,741,21
20241115,104800,52022919,741,741,741,741,0
20241115,104700,52022919,741,741,741,741,0
20241115,104600,52022919,741,741,741,741,0
20241115,104500,52022919,741,741,741,741,201
20241115,104400,51873978,741,741,743,741,1241
20241115,104300,50954389,741,741,741,741,3
20241115,104200,50952166,741,741,741,741,20
20241115,104100,50937346,741,741,741,741,0
20241115,104000,50937346,741,741,741,741,5
20241115,103900,50933641,741,741,741,741,3
20241115,103800,50931418,741,741,741,741,0
20241115,103700,50931418,741,739,741,739,66
20241115,103600,50882574,740,740,740,740,140
20241115,103500,50778974,739,739,739,739,0
20241115,103400,50778974,739,739,739,739,0
20241115,103300,50778974,739,739,739,739,821
20241115,103200,50172255,739,739,739,739,0
20241115,103100,50172255,739,739,739,739,0
20241115,103000,50172255,739,739,739,739,0
20241115,102900,50172255,739,739,739,739,0
20241115,102800,50172255,739,739,739,739,0
20241115,102700,50172255,739,739,739,739,0
20241115,102600,50172255,739,738,739,738,109
20241115,102500,50091810,738,738,738,738,1735
20241115,102400,48811380,738,738,738,738,0
20241115,102300,48811380,738,738,738,738,5
20241115,102200,48807690,738,738,738,738,0
20241115,102100,48807690,738,739,739,738,2470
20241115,102000,46984809,740,740,740,740,0
20241115,101900,46984809,740,740,740,740,0
20241115,101800,46984809,740,739,740,739,805
20241115,101700,46389911,740,740,740,740,0
20241115,101600,46389911,740,740,740,740,0
20241115,101500,46389911,740,740,740,740,0
20241115,101400,46389911,740,740,740,740,1163
20241115,101300,45529291,740,740,740,740,0
20241115,101200,45529291,740,740,740,740,200
20241115,101100,45381291,741,742,743,741,2403
20241115,101000,43598988,742,742,742,742,86
20241115,100900,43535176,743,743,743,743,0
20241115,100800,43535176,743,743,743,743,85
20241115,100700,43472021,741,742,743,741,12
20241115,100600,43463109,741,742,743,741,104
20241115,100500,43386029,742,744,744,742,19
20241115,100400,43371923,744,744,744,744,10
20241115,100300,43364483,744,744,744,744,61
20241115,100200,43319099,744,743,744,743,44
20241115,100100,43286402,743,743,743,743,98
20241115,100000,43213588,743,743,743,743,15
20241115,095900,43202443,743,743,743,743,0
20241115,095800,43202443,743,743,743,743,0
20241115,095700,43202443,743,743,743,743,2
20241115,095600,43200957,743,743,743,743,0
20241115,095500,43200957,743,743,743,743,0
20241115,095400,43200957,743,743,743,742,135
20241115,095300,43100655,743,743,743,743,0
20241115,095200,43100655,743,742,743,741,25
20241115,095100,43082118,741,742,743,741,115
20241115,095000,42996885,742,741,743,741,10
20241115,094900,42989463,740,741,743,740,1170
20241115,094800,42123644,741,741,741,741,0
20241115,094700,42123644,741,740,743,740,21
20241115,094600,42108096,742,742,742,742,3
20241115,094500,42105870,743,743,743,743,0
20241115,094400,42105870,743,743,743,743,0
20241115,094300,42105870,743,743,743,743,2
20241115,094200,42104384,744,742,744,742,34
20241115,094100,42079120,742,742,742,742,2
20241115,094000,42077636,743,742,743,741,38
20241115,093900,42049441,742,741,743,741,23
20241115,093800,42032376,742,742,742,742,0
20241115,093700,42032376,742,743,743,741,21
20241115,093600,42016796,741,741,741,741,3
20241115,093500,42014573,741,741,741,741,0
20241115,093400,42014573,741,741,741,741,1
20241115,093300,42013832,739,740,741,739,1375
20241115,093200,40996443,740,742,744,740,3832
20241115,093100,38160713,742,744,744,742,3
20241115,093000,38158483,741,739,744,739,3663
20241115,092900,35444190,738,738,738,738,0
20241115,092800,35444190,738,738,741,738,355
20241115,092700,35181513,739,738,739,737,6056
20241115,092600,30711776,738,740,740,737,17913
20241115,092500,17504493,740,740,740,740,0
20241115,092400,17504493,740,739,740,739,7
20241115,092300,17499318,740,741,741,740,464
20241115,092200,17155497,739,744,744,739,17582
20241115,092100,4131331,745,745,745,745,0
20241115,092000,4131331,745,745,745,745,0
20241115,091900,4131331,745,745,745,745,0
20241115,091800,4131331,745,745,745,745,300
20241115,091700,3907831,745,745,745,745,0
20241115,091600,3907831,745,748,748,745,4781
20241115,091500,340108,747,747,747,747,2
20241115,091400,338614,749,749,749,749,0
20241115,091300,338614,749,749,749,749,0
20241115,091200,338614,749,749,749,749,0
20241115,091100,338614,749,749,749,749,1
20241115,091000,337865,749,749,749,749,31
20241115,090900,314646,750,750,750,750,0
20241115,090800,314646,750,745,750,745,329
20241115,090700,69224,745,745,745,745,21
20241115,090600,53579,745,745,745,745,0
20241115,090500,53579,745,745,745,745,0
20241115,090400,53579,745,745,745,745,0
20241115,090300,53579,745,745,745,745,9
20241115,090200,46874,745,745,745,745,0
20241115,090100,46874,745,745,745,745,0
20241115,090000,46874,745,744,745,744,63