KissMeData/002360/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183700,549361027,528,528,528,528,4598
20241115,183600,549361027,528,528,528,528,0
20241115,183500,549361027,528,528,528,528,0
20241115,183400,549361027,528,528,528,528,0
20241115,183300,549361027,528,528,528,528,0
20241115,183200,549361027,528,528,528,528,0
20241115,183100,549361027,528,528,528,528,0
20241115,183000,549361027,528,528,528,528,0
20241115,182900,549361027,528,528,528,528,0
20241115,182800,549361027,528,528,528,528,0
20241115,182700,549361027,528,528,528,528,0
20241115,182600,549361027,528,528,528,528,0
20241115,182500,549361027,528,528,528,528,0
20241115,182400,549361027,528,528,528,528,0
20241115,182300,549361027,528,528,528,528,0
20241115,182200,549361027,528,528,528,528,0
20241115,182100,549361027,528,528,528,528,0
20241115,182000,549361027,528,528,528,528,0
20241115,181900,549361027,528,528,528,528,0
20241115,181800,549361027,528,528,528,528,0
20241115,181700,549361027,528,528,528,528,0
20241115,181600,549361027,528,528,528,528,0
20241115,181500,549361027,528,528,528,528,0
20241115,181400,549361027,528,528,528,528,0
20241115,181300,549361027,528,528,528,528,0
20241115,181200,549361027,528,528,528,528,0
20241115,181100,549361027,528,528,528,528,0
20241115,181000,549361027,528,528,528,528,0
20241115,180900,549361027,528,528,528,528,0
20241115,180800,549361027,528,528,528,528,0
20241115,180700,549361027,528,528,528,528,4598
20241115,180600,549361027,528,528,528,528,0
20241115,180500,549361027,528,528,528,528,0
20241115,180400,549361027,528,528,528,528,0
20241115,180300,549361027,528,528,528,528,0
20241115,180200,549361027,528,528,528,528,0
20241115,180100,549361027,528,528,528,528,0
20241115,180000,549361027,528,528,528,528,0
20241115,175900,549361027,528,528,528,528,0
20241115,175800,549361027,528,528,528,528,0
20241115,175700,549361027,528,528,528,528,0
20241115,175600,549361027,528,528,528,528,0
20241115,175500,549361027,528,528,528,528,0
20241115,175400,549361027,528,528,528,528,0
20241115,175300,549361027,528,528,528,528,0
20241115,175200,549361027,528,528,528,528,0
20241115,175100,549361027,528,528,528,528,0
20241115,175000,549361027,528,528,528,528,0
20241115,174900,549361027,528,528,528,528,0
20241115,174800,549361027,528,528,528,528,0
20241115,174700,549361027,528,528,528,528,0
20241115,174600,549361027,528,528,528,528,0
20241115,174500,549361027,528,528,528,528,0
20241115,174400,549361027,528,528,528,528,0
20241115,174300,549361027,528,528,528,528,0
20241115,174200,549361027,528,528,528,528,0
20241115,174100,549361027,528,528,528,528,0
20241115,174000,549361027,528,528,528,528,0
20241115,173900,549361027,528,528,528,528,0
20241115,173800,549361027,528,528,528,528,0
20241115,173700,549361027,528,528,528,528,4598
20241115,173600,549361027,528,528,528,528,0
20241115,173500,549361027,528,528,528,528,0
20241115,173400,549361027,528,528,528,528,0
20241115,173300,549361027,528,528,528,528,0
20241115,173200,549361027,528,528,528,528,0
20241115,173100,549361027,528,528,528,528,0
20241115,173000,549361027,528,528,528,528,0
20241115,172900,549361027,528,528,528,528,0
20241115,172800,549361027,528,528,528,528,0
20241115,172700,549361027,528,528,528,528,0
20241115,172600,549361027,528,528,528,528,0
20241115,172500,549361027,528,528,528,528,0
20241115,172400,549361027,528,528,528,528,0
20241115,172300,549361027,528,528,528,528,0
20241115,172200,549361027,528,528,528,528,0
20241115,172100,549361027,528,528,528,528,0
20241115,172000,549361027,528,528,528,528,0
20241115,171900,549361027,528,528,528,528,0
20241115,171800,549361027,528,528,528,528,0
20241115,171700,549361027,528,528,528,528,0
20241115,171600,549361027,528,528,528,528,0
20241115,171500,549361027,528,528,528,528,0
20241115,171400,549361027,528,528,528,528,0
20241115,171300,549361027,528,528,528,528,0
20241115,171200,549361027,528,528,528,528,0
20241115,171100,549361027,528,528,528,528,0
20241115,171000,549361027,528,528,528,528,0
20241115,170900,549361027,528,528,528,528,0
20241115,170800,549361027,528,528,528,528,0
20241115,170700,549361027,528,528,528,528,4598
20241115,170600,549361027,528,528,528,528,0
20241115,170500,549361027,528,528,528,528,0
20241115,170400,549361027,528,528,528,528,0
20241115,170300,549361027,528,528,528,528,0
20241115,170200,549361027,528,528,528,528,0
20241115,170100,549361027,528,528,528,528,0
20241115,170000,549361027,528,528,528,528,0
20241115,165900,549361027,528,528,528,528,0
20241115,165800,549361027,528,528,528,528,0
20241115,165700,549361027,528,528,528,528,0
20241115,165600,549361027,528,528,528,528,0
20241115,165500,549361027,528,528,528,528,0
20241115,165400,549361027,528,528,528,528,0
20241115,165300,549361027,528,528,528,528,0
20241115,165200,549361027,528,528,528,528,0
20241115,165100,549361027,528,528,528,528,0
20241115,165000,549361027,528,528,528,528,0
20241115,164900,549361027,528,528,528,528,0
20241115,164800,549361027,528,528,528,528,0
20241115,164700,549361027,528,528,528,528,0
20241115,164600,549361027,528,528,528,528,0
20241115,164500,549361027,528,528,528,528,0
20241115,164400,549361027,528,528,528,528,0
20241115,164300,549361027,528,528,528,528,0
20241115,164200,549361027,528,528,528,528,0
20241115,164100,549361027,528,528,528,528,0
20241115,164000,549361027,528,528,528,528,0
20241115,163900,549361027,528,528,528,528,0
20241115,163800,549361027,528,528,528,528,0
20241115,163700,549361027,528,528,528,528,4598
20241115,163600,549361027,528,528,528,528,0
20241115,163500,549361027,528,528,528,528,0
20241115,163400,549361027,528,528,528,528,0
20241115,163300,549361027,528,528,528,528,0
20241115,163200,549361027,528,528,528,528,0
20241115,163100,549361027,528,528,528,528,0
20241115,163000,549361027,528,528,528,528,0
20241115,162900,549361027,528,528,528,528,0
20241115,162800,549361027,528,528,528,528,0
20241115,162700,549361027,528,528,528,528,0
20241115,162600,549361027,528,528,528,528,0
20241115,162500,549361027,528,528,528,528,0
20241115,162400,549361027,528,528,528,528,0
20241115,162300,549361027,528,528,528,528,0
20241115,162200,549361027,528,528,528,528,0
20241115,162100,549361027,528,528,528,528,0
20241115,162000,549361027,528,528,528,528,0
20241115,161900,549361027,528,528,528,528,0
20241115,161800,549361027,528,528,528,528,0
20241115,161700,549361027,528,528,528,528,0
20241115,161600,549361027,528,528,528,528,0
20241115,161500,549361027,528,528,528,528,0
20241115,161400,549361027,528,528,528,528,0
20241115,161300,549361027,528,528,528,528,0
20241115,161200,549361027,528,528,528,528,0
20241115,161100,549361027,528,528,528,528,0
20241115,161000,549361027,528,528,528,528,0
20241115,160900,549361027,528,528,528,528,0
20241115,160800,549361027,528,528,528,528,0
20241115,160700,549361027,528,528,528,528,4598
20241115,160600,549361027,528,528,528,528,0
20241115,160500,549361027,528,528,528,528,0
20241115,160400,549361027,528,528,528,528,0
20241115,160300,549361027,528,528,528,528,0
20241115,160200,549361027,528,528,528,528,0
20241115,160100,549361027,528,528,528,528,0
20241115,160000,549361027,528,528,528,528,0
20241115,155900,549361027,528,528,528,528,0
20241115,155800,549361027,528,528,528,528,0
20241115,155700,549361027,528,528,528,528,0
20241115,155600,549361027,528,528,528,528,0
20241115,155500,549361027,528,528,528,528,0
20241115,155400,549361027,528,528,528,528,0
20241115,155300,549361027,528,528,528,528,0
20241115,155200,549361027,528,528,528,528,0
20241115,155100,549361027,528,528,528,528,0
20241115,155000,549361027,528,528,528,528,0
20241115,154900,549361027,528,528,528,528,0
20241115,154800,549361027,528,528,528,528,0
20241115,154700,549361027,528,528,528,528,0
20241115,154600,549361027,528,528,528,528,0
20241115,154500,549361027,528,528,528,528,0
20241115,154400,549361027,528,528,528,528,0
20241115,154300,549361027,528,528,528,528,0
20241115,154200,549361027,528,528,528,528,0
20241115,154100,549361027,528,528,528,528,0
20241115,154000,549361027,528,528,528,528,0
20241115,153900,549361027,528,528,528,528,0
20241115,153800,549361027,528,528,528,528,0
20241115,153700,549361027,528,528,528,528,4598
20241115,153600,549361027,528,528,528,528,0
20241115,153500,549361027,528,528,528,528,0
20241115,153400,549361027,528,528,528,528,0
20241115,153300,549361027,528,528,528,528,0
20241115,153200,549361027,528,528,528,528,0
20241115,153100,549361027,528,528,528,528,0
20241115,153000,549361027,528,528,528,528,4598
20241115,152900,546933283,527,527,527,527,0
20241115,152800,546933283,527,527,527,527,0
20241115,152700,546933283,527,527,527,527,0
20241115,152600,546933283,527,527,527,527,0
20241115,152500,546933283,527,527,527,527,0
20241115,152400,546933283,527,527,527,527,0
20241115,152300,546933283,527,527,527,527,0
20241115,152200,546933283,527,527,527,527,0
20241115,152100,546933283,527,527,527,527,0
20241115,152000,546933283,527,527,527,527,0
20241115,151900,546933283,527,530,530,527,1024
20241115,151800,546390635,530,530,530,530,599
20241115,151700,546073165,526,529,529,525,28577
20241115,151600,531029333,528,530,530,528,100
20241115,151500,530976523,530,530,530,530,8094
20241115,151400,526686703,530,531,531,530,9947
20241115,151300,521404960,532,531,532,531,2151
20241115,151200,520261668,531,531,531,531,1932
20241115,151100,519235776,531,528,531,528,815
20241115,151000,518803059,531,528,531,527,305
20241115,150900,518641219,527,531,531,527,4612
20241115,150800,516202478,532,532,532,532,2
20241115,150700,516201414,532,532,532,528,5485
20241115,150600,513304308,532,532,532,532,13
20241115,150500,513297392,534,534,534,534,5
20241115,150400,513294722,534,534,534,534,14
20241115,150300,513287246,532,532,532,532,0
20241115,150200,513287246,532,533,533,532,5016
20241115,150100,510618403,533,533,533,533,5000
20241115,150000,507953403,534,535,535,534,419
20241115,145900,507729656,534,534,535,534,714
20241115,145800,507348257,535,535,535,534,4280
20241115,145700,505062237,535,535,535,535,41
20241115,145600,505040302,535,533,535,533,5824
20241115,145500,501930264,534,534,534,534,171
20241115,145400,501838950,534,533,534,533,5084
20241115,145300,499128904,533,533,533,533,0
20241115,145200,499128904,533,533,533,532,279
20241115,145100,498980360,533,532,533,532,17
20241115,145000,498971303,532,532,532,532,300
20241115,144900,498811703,532,532,532,532,1458
20241115,144800,498036047,532,532,532,532,1001
20241115,144700,497503515,532,532,532,532,0
20241115,144600,497503515,532,532,532,532,0
20241115,144500,497503515,532,531,532,531,14
20241115,144400,497496071,530,529,530,528,21732
20241115,144300,485981631,530,530,530,530,1
20241115,144200,485981101,530,530,530,530,6
20241115,144100,485977921,530,530,530,530,2
20241115,144000,485976861,530,531,531,528,3996
20241115,143900,483864859,531,531,531,531,6
20241115,143800,483861673,531,532,532,531,59
20241115,143700,483830338,530,530,530,530,1931
20241115,143600,482806908,530,532,532,530,509
20241115,143500,482537120,531,531,531,531,725
20241115,143400,482152145,531,531,531,531,275
20241115,143300,482006120,530,531,531,530,376
20241115,143200,481806566,531,531,531,531,0
20241115,143100,481806566,531,531,531,531,1
20241115,143000,481806035,531,533,533,530,1255
20241115,142900,481138730,533,533,533,533,4
20241115,142800,481136598,533,533,533,532,6808
20241115,142700,477508114,532,532,532,532,3914
20241115,142600,475425866,531,531,531,531,412
20241115,142500,475207094,531,532,532,531,429
20241115,142400,474978904,531,531,532,531,4283
20241115,142300,472702378,530,530,530,530,3574
20241115,142200,470808158,530,530,530,530,30
20241115,142100,470792258,530,530,530,530,1
20241115,142000,470791728,529,530,530,529,15755
20241115,141900,462444778,528,530,530,528,6000
20241115,141800,459274778,530,530,530,530,0
20241115,141700,459274778,530,530,530,529,80
20241115,141600,459232388,529,529,529,529,85
20241115,141500,459187423,529,529,529,529,7
20241115,141400,459183720,529,529,529,527,453
20241115,141300,458944093,528,528,528,528,0
20241115,141200,458944093,528,529,529,528,39
20241115,141100,458923471,529,529,529,529,1474
20241115,141000,458143725,528,528,528,528,1
20241115,140900,458143197,528,527,528,527,2100
20241115,140800,457034497,527,529,529,527,8
20241115,140700,457030267,529,529,529,529,0
20241115,140600,457030267,529,528,529,528,2722
20241115,140500,455593024,528,528,528,528,0
20241115,140400,455593024,528,528,528,527,13
20241115,140300,455586165,528,527,528,527,19
20241115,140200,455576147,528,528,528,528,0
20241115,140100,455576147,528,528,528,528,0
20241115,140000,455576147,528,528,528,528,7
20241115,135900,455572451,527,526,528,526,8865
20241115,135800,450902267,527,527,527,527,5
20241115,135700,450899632,527,527,527,527,1
20241115,135600,450899105,526,526,526,526,0
20241115,135500,450899105,526,527,527,526,202
20241115,135400,450792851,527,527,527,527,41
20241115,135300,450771244,527,527,527,527,2
20241115,135200,450770190,525,525,525,525,0
20241115,135100,450770190,525,525,525,525,9
20241115,135000,450765465,526,526,526,526,0
20241115,134900,450765465,526,526,526,526,100
20241115,134800,450712865,525,525,525,525,120
20241115,134700,450649865,525,525,525,522,14965
20241115,134600,442835707,526,523,526,523,9
20241115,134500,442830991,522,527,527,522,4874
20241115,134400,440280057,528,528,528,528,8
20241115,134300,440275833,526,526,528,523,3016
20241115,134200,438694452,529,529,529,529,0
20241115,134100,438694452,529,525,529,525,20
20241115,134000,438683924,526,526,526,526,400
20241115,133900,438473524,528,528,528,528,1000
20241115,133800,437945524,528,528,528,528,1
20241115,133700,437944996,527,527,527,527,0
20241115,133600,437944996,527,527,527,527,267
20241115,133500,437804287,526,526,526,526,0
20241115,133400,437804287,526,526,526,526,0
20241115,133300,437804287,526,526,526,526,0
20241115,133200,437804287,526,526,526,526,0
20241115,133100,437804287,526,526,526,526,5
20241115,133000,437801657,526,526,526,526,0
20241115,132900,437801657,526,526,526,526,200
20241115,132800,437696457,527,527,527,527,13
20241115,132700,437689606,527,527,527,527,0
20241115,132600,437689606,527,527,527,527,5
20241115,132500,437686971,527,527,527,527,2
20241115,132400,437685917,527,528,528,527,369
20241115,132300,437491453,527,528,528,527,107
20241115,132200,437434967,528,527,528,527,796
20241115,132100,437015474,527,527,527,527,0
20241115,132000,437015474,527,527,527,527,482
20241115,131900,436761460,527,527,527,527,10
20241115,131800,436756190,527,527,527,527,2
20241115,131700,436755136,527,527,527,527,100
20241115,131600,436702436,527,527,527,527,0
20241115,131500,436702436,527,527,527,527,46
20241115,131400,436678194,527,527,527,527,0
20241115,131300,436678194,527,527,527,527,665
20241115,131200,436327739,529,529,529,529,120
20241115,131100,436264259,529,529,529,529,614
20241115,131000,435939453,525,525,525,525,7020
20241115,130900,432253953,529,529,529,529,1338
20241115,130800,431546151,529,529,529,529,0
20241115,130700,431546151,529,529,529,529,20
20241115,130600,431535571,529,529,529,529,0
20241115,130500,431535571,529,529,529,529,762
20241115,130400,431132473,529,530,530,524,2036
20241115,130300,430064257,529,530,530,529,95
20241115,130200,430013913,530,530,530,530,0
20241115,130100,430013913,530,530,530,529,26
20241115,130000,430000148,529,529,529,529,244
20241115,125900,429871072,529,529,529,529,0
20241115,125800,429871072,529,529,529,529,672
20241115,125700,429515584,529,529,529,527,101
20241115,125600,429462185,529,529,529,529,6
20241115,125500,429459011,529,529,529,529,12
20241115,125400,429452663,529,529,529,529,21
20241115,125300,429441554,529,529,529,529,5
20241115,125200,429438909,529,528,529,528,294
20241115,125100,429283392,529,529,529,529,4
20241115,125000,429281276,529,529,529,529,98
20241115,124900,429229434,527,529,529,527,2591
20241115,124800,427863965,529,529,529,529,12
20241115,124700,427857617,529,529,529,529,2
20241115,124600,427856559,529,529,529,529,0
20241115,124500,427856559,529,529,529,529,0
20241115,124400,427856559,529,529,529,529,2
20241115,124300,427855501,529,525,529,525,2
20241115,124200,427854447,523,530,530,523,30553
20241115,124100,411849088,531,531,531,531,0
20241115,124000,411849088,531,529,531,529,30509
20241115,123900,395679321,530,530,530,530,0
20241115,123800,395679321,530,529,530,529,2
20241115,123700,395678262,530,531,531,529,25
20241115,123600,395665017,531,529,531,529,4787
20241115,123500,393129972,529,527,529,527,26
20241115,123400,393116244,529,529,529,529,6
20241115,123300,393113070,530,530,530,530,1
20241115,123200,393112540,530,530,530,530,4
20241115,123100,393110420,530,530,530,530,401
20241115,123000,392897890,530,530,530,530,1
20241115,122900,392897360,530,530,530,530,67
20241115,122800,392861850,530,530,530,530,0
20241115,122700,392861850,530,530,530,530,1
20241115,122600,392861320,529,529,529,529,0
20241115,122500,392861320,529,527,529,527,91
20241115,122400,392813183,527,528,529,527,1279
20241115,122300,392137873,525,525,525,525,0
20241115,122200,392137873,525,525,525,525,0
20241115,122100,392137873,525,525,525,525,8
20241115,122000,392133673,525,525,525,525,5001
20241115,121900,389508148,525,525,525,525,9
20241115,121800,389503423,528,526,528,526,5060
20241115,121700,386841743,526,529,529,526,670
20241115,121600,386487907,529,529,529,529,10
20241115,121500,386482617,528,526,528,525,74
20241115,121400,386443763,525,526,526,525,2599
20241115,121300,385078788,525,527,527,525,5155
20241115,121200,382366946,526,526,528,526,68
20241115,121100,382331171,527,528,528,527,1161
20241115,121000,381719319,527,530,530,527,190
20241115,120900,381619171,527,527,527,527,0
20241115,120800,381619171,527,528,530,527,1208
20241115,120700,380982515,528,528,528,528,1
20241115,120600,380981987,531,527,531,527,6
20241115,120500,380978821,528,530,530,528,2010
20241115,120400,379917521,530,530,530,530,2461
20241115,120300,378613191,530,531,531,530,515
20241115,120200,378339728,532,532,532,532,0
20241115,120100,378339728,532,532,532,532,38
20241115,120000,378319512,531,531,531,531,465
20241115,115900,378072597,531,532,532,531,2026
20241115,115800,376996766,533,533,533,532,8538
20241115,115700,372451017,535,533,535,533,8
20241115,115600,372446749,535,535,535,535,31
20241115,115500,372430164,534,534,534,534,1749
20241115,115400,371496198,535,535,535,535,583
20241115,115300,371184293,536,535,537,535,4844
20241115,115200,368583214,535,535,535,535,308
20241115,115100,368418434,535,535,535,535,72
20241115,115000,368379914,534,534,534,534,3050
20241115,114900,366751214,535,538,538,535,17099
20241115,114800,357573156,537,536,541,536,18489
20241115,114700,347609132,536,536,536,534,7501
20241115,114600,343593596,535,535,535,534,32983
20241115,114500,325948405,535,535,535,533,676
20241115,114400,325587299,531,533,533,531,3854
20241115,114300,323540579,533,527,543,527,59948
20241115,114200,291518238,526,527,527,526,798
20241115,114100,291098478,526,526,526,526,750
20241115,114000,290703978,526,525,526,525,170
20241115,113900,290614708,525,525,525,525,3686
20241115,113800,288679558,526,526,526,526,10
20241115,113700,288674298,526,526,526,524,1616
20241115,113600,287825899,526,526,526,526,757
20241115,113500,287427717,526,526,526,526,1
20241115,113400,287427191,526,526,526,526,88
20241115,113300,287380903,526,526,526,526,1
20241115,113200,287380377,526,526,526,526,5
20241115,113100,287377747,526,526,526,526,365
20241115,113000,287185757,526,526,526,526,0
20241115,112900,287185757,526,524,526,524,1003
20241115,112800,286660183,524,524,525,524,2845
20241115,112700,285169363,525,525,525,525,0
20241115,112600,285169363,525,525,525,525,2
20241115,112500,285168313,525,524,526,524,12
20241115,112400,285162007,524,525,526,524,10410
20241115,112300,279688194,524,525,525,524,28
20241115,112200,279673516,524,524,525,524,5013
20241115,112100,277046693,524,524,524,524,82
20241115,112000,277003725,524,525,525,524,327
20241115,111900,276832057,524,525,525,524,1513
20241115,111800,276039144,525,525,525,524,7
20241115,111700,276035470,524,524,525,524,18405
20241115,111600,266390874,524,525,526,524,8997
20241115,111500,261667457,526,526,526,526,2708
20241115,111400,260243049,527,526,527,526,985
20241115,111300,259724938,527,527,527,527,0
20241115,111200,259724938,527,527,527,527,1
20241115,111100,259724411,527,527,527,527,0
20241115,111000,259724411,527,526,527,526,13
20241115,110900,259717572,527,526,527,526,2475
20241115,110800,258413321,526,526,526,526,0
20241115,110700,258413321,526,526,527,526,1450
20241115,110600,257650617,526,526,526,526,502
20241115,110500,257386565,527,526,527,526,3001
20241115,110400,255807039,526,526,526,526,8
20241115,110300,255802831,525,526,526,525,1896
20241115,110200,254807427,526,525,526,525,3790
20241115,110100,252815870,525,525,526,525,32
20241115,110000,252799068,526,526,526,526,1080
20241115,105900,252230988,526,524,526,524,52
20241115,105800,252203736,524,524,525,524,27
20241115,105700,252189587,526,526,526,526,301
20241115,105600,252031261,528,528,528,527,39830
20241115,105500,231040819,527,525,527,525,36212
20241115,105400,211972483,524,523,524,522,3598
20241115,105300,210090523,523,522,523,522,1484
20241115,105200,209315356,523,523,523,523,4
20241115,105100,209313264,523,522,523,522,1302
20241115,105000,208633619,522,522,522,522,1014
20241115,104900,208104311,522,522,522,522,2169
20241115,104800,206972093,520,520,521,520,1203
20241115,104700,206345432,520,520,521,520,4399
20241115,104600,204056752,519,518,519,518,409
20241115,104500,203844494,519,518,519,518,143
20241115,104400,203770390,518,519,519,518,1001
20241115,104300,203250872,519,519,519,519,81
20241115,104200,203208833,519,519,519,519,0
20241115,104100,203208833,519,519,519,519,4113
20241115,104000,201074186,519,519,519,519,0
20241115,103900,201074186,519,519,519,518,2004
20241115,103800,200035510,519,519,519,519,8
20241115,103700,200031358,517,517,519,517,220
20241115,103600,199917305,518,517,518,517,1995
20241115,103500,198885860,517,518,519,517,3607
20241115,103400,197014818,518,518,518,518,233
20241115,103300,196894124,518,517,518,517,3783
20241115,103200,194936193,516,516,516,516,0
20241115,103100,194936193,516,516,516,516,1000
20241115,103000,194420193,517,517,517,517,10
20241115,102900,194415023,517,517,517,517,0
20241115,102800,194415023,517,517,517,517,0
20241115,102700,194415023,517,516,517,516,23
20241115,102600,194403148,516,516,516,516,409
20241115,102500,194192104,513,514,514,513,1922
20241115,102400,193206073,517,517,517,517,0
20241115,102300,193206073,517,517,517,517,6
20241115,102200,193202971,515,515,515,515,267
20241115,102100,193065466,516,515,516,515,80
20241115,102000,193024255,515,515,515,515,106
20241115,101900,192969665,512,512,512,512,0
20241115,101800,192969665,512,512,512,512,1
20241115,101700,192969153,511,513,513,511,9713
20241115,101600,188000320,515,515,515,515,9
20241115,101500,187995685,512,512,512,512,0
20241115,101400,187995685,512,514,514,511,7478
20241115,101300,184169360,513,516,516,513,5008
20241115,101200,181600026,515,515,515,515,91
20241115,101100,181553161,516,515,516,515,182
20241115,101000,181459421,516,515,516,515,172
20241115,100900,181370824,515,515,515,515,2868
20241115,100800,179893804,515,514,515,514,1179
20241115,100700,179287797,513,513,513,513,1575
20241115,100600,178479822,511,515,515,511,13695
20241115,100500,171454658,517,517,517,517,0
20241115,100400,171454658,517,517,517,517,1
20241115,100300,171454141,517,515,517,515,409
20241115,100200,171243486,518,518,518,518,14
20241115,100100,171236234,515,515,515,515,50
20241115,100000,171210484,517,517,517,517,39903
20241115,095900,150580633,517,518,518,517,16430
20241115,095800,142080099,519,519,519,519,7
20241115,095700,142076466,518,518,519,518,1824
20241115,095600,141131513,518,518,518,518,1975
20241115,095500,140108463,518,519,519,518,11150
20241115,095400,134332750,519,519,519,519,145
20241115,095300,134257495,519,519,519,519,0
20241115,095200,134257495,519,519,520,519,2851
20241115,095100,132777807,519,519,519,519,4
20241115,095000,132775731,519,518,520,518,1995
20241115,094900,131739883,519,520,520,519,7714
20241115,094800,127736296,520,520,520,520,4437
20241115,094700,125429056,520,519,520,519,8452
20241115,094600,121040952,520,521,521,520,3215
20241115,094500,119365957,521,517,521,517,18981
20241115,094400,109505857,517,516,517,516,2465
20241115,094300,108231921,514,514,514,514,1
20241115,094200,108231407,515,517,517,514,103
20241115,094100,108178161,514,515,517,514,43
20241115,094000,108155935,517,514,517,514,11568
20241115,093900,102197264,514,515,516,514,7022
20241115,093800,98580934,514,513,515,513,946
20241115,093700,98095567,513,514,514,513,1608
20241115,093600,97269056,514,514,516,514,1603
20241115,093500,96444912,516,516,516,516,6
20241115,093400,96441816,516,516,516,516,21
20241115,093300,96430980,516,516,516,516,24
20241115,093200,96418596,516,516,516,516,43
20241115,093100,96396408,516,516,516,516,6
20241115,093000,96393312,516,516,516,516,2
20241115,092900,96392280,516,516,516,514,5050
20241115,092800,93786528,516,516,516,516,0
20241115,092700,93786528,516,513,516,513,3406
20241115,092600,92039232,513,514,514,513,4460
20241115,092500,89746808,517,517,517,517,120
20241115,092400,89684768,517,517,517,517,1731
20241115,092300,88789841,514,515,515,514,6629
20241115,092200,85382335,517,518,518,517,325
20241115,092100,85214010,518,516,518,516,7706
20241115,092000,81233891,516,513,516,513,11729
20241115,091900,75199603,513,513,513,513,5730
20241115,091800,72260113,512,511,513,511,8064
20241115,091700,68131924,510,510,510,510,474
20241115,091600,67890184,511,511,511,511,1
20241115,091500,67889673,508,510,511,508,3891
20241115,091400,65908424,510,511,511,510,3
20241115,091300,65906892,511,510,511,510,1849
20241115,091200,64963053,511,511,511,511,990
20241115,091100,64457163,511,511,511,511,31
20241115,091000,64441322,511,511,512,511,348
20241115,090900,64263490,508,510,510,508,22016
20241115,090800,53079354,508,508,508,508,1042
20241115,090700,52550018,508,510,512,508,13019
20241115,090600,45932390,512,512,512,512,5103
20241115,090500,43319654,512,512,512,512,62
20241115,090400,43287910,509,511,511,509,20591
20241115,090300,32786689,512,513,513,512,1340
20241115,090200,32099579,514,513,514,513,8435
20241115,090100,27768005,513,511,513,511,9302
20241115,090000,23011909,510,507,511,507,44371