KissMeData/036630/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191900,96084654,446,446,446,446,32594
20241115,191800,96084654,446,446,446,446,0
20241115,191700,96084654,446,446,446,446,0
20241115,191600,96084654,446,446,446,446,0
20241115,191500,96084654,446,446,446,446,0
20241115,191400,96084654,446,446,446,446,0
20241115,191300,96084654,446,446,446,446,0
20241115,191200,96084654,446,446,446,446,0
20241115,191100,96084654,446,446,446,446,0
20241115,191000,96084654,446,446,446,446,0
20241115,190900,96084654,446,446,446,446,0
20241115,190800,96084654,446,446,446,446,0
20241115,190700,96084654,446,446,446,446,0
20241115,190600,96084654,446,446,446,446,0
20241115,190500,96084654,446,446,446,446,0
20241115,190400,96084654,446,446,446,446,0
20241115,190300,96084654,446,446,446,446,0
20241115,190200,96084654,446,446,446,446,0
20241115,190100,96084654,446,446,446,446,0
20241115,190000,96084654,446,446,446,446,0
20241115,185900,96084654,446,446,446,446,0
20241115,185800,96084654,446,446,446,446,0
20241115,185700,96084654,446,446,446,446,0
20241115,185600,96084654,446,446,446,446,0
20241115,185500,96084654,446,446,446,446,0
20241115,185400,96084654,446,446,446,446,0
20241115,185300,96084654,446,446,446,446,0
20241115,185200,96084654,446,446,446,446,0
20241115,185100,96084654,446,446,446,446,0
20241115,185000,96084654,446,446,446,446,0
20241115,184900,96084654,446,446,446,446,32594
20241115,184800,96084654,446,446,446,446,0
20241115,184700,96084654,446,446,446,446,0
20241115,184600,96084654,446,446,446,446,0
20241115,184500,96084654,446,446,446,446,0
20241115,184400,96084654,446,446,446,446,0
20241115,184300,96084654,446,446,446,446,0
20241115,184200,96084654,446,446,446,446,0
20241115,184100,96084654,446,446,446,446,0
20241115,184000,96084654,446,446,446,446,0
20241115,183900,96084654,446,446,446,446,0
20241115,183800,96084654,446,446,446,446,0
20241115,183700,96084654,446,446,446,446,0
20241115,183600,96084654,446,446,446,446,0
20241115,183500,96084654,446,446,446,446,0
20241115,183400,96084654,446,446,446,446,0
20241115,183300,96084654,446,446,446,446,0
20241115,183200,96084654,446,446,446,446,0
20241115,183100,96084654,446,446,446,446,0
20241115,183000,96084654,446,446,446,446,0
20241115,182900,96084654,446,446,446,446,0
20241115,182800,96084654,446,446,446,446,0
20241115,182700,96084654,446,446,446,446,0
20241115,182600,96084654,446,446,446,446,0
20241115,182500,96084654,446,446,446,446,0
20241115,182400,96084654,446,446,446,446,0
20241115,182300,96084654,446,446,446,446,0
20241115,182200,96084654,446,446,446,446,0
20241115,182100,96084654,446,446,446,446,0
20241115,182000,96084654,446,446,446,446,0
20241115,181900,96084654,446,446,446,446,32594
20241115,181800,96084654,446,446,446,446,0
20241115,181700,96084654,446,446,446,446,0
20241115,181600,96084654,446,446,446,446,0
20241115,181500,96084654,446,446,446,446,0
20241115,181400,96084654,446,446,446,446,0
20241115,181300,96084654,446,446,446,446,0
20241115,181200,96084654,446,446,446,446,0
20241115,181100,96084654,446,446,446,446,0
20241115,181000,96084654,446,446,446,446,0
20241115,180900,96084654,446,446,446,446,0
20241115,180800,96084654,446,446,446,446,0
20241115,180700,96084654,446,446,446,446,0
20241115,180600,96084654,446,446,446,446,0
20241115,180500,96084654,446,446,446,446,0
20241115,180400,96084654,446,446,446,446,0
20241115,180300,96084654,446,446,446,446,0
20241115,180200,96084654,446,446,446,446,0
20241115,180100,96084654,446,446,446,446,0
20241115,180000,96084654,446,446,446,446,0
20241115,175900,96084654,446,446,446,446,0
20241115,175800,96084654,446,446,446,446,0
20241115,175700,96084654,446,446,446,446,0
20241115,175600,96084654,446,446,446,446,0
20241115,175500,96084654,446,446,446,446,0
20241115,175400,96084654,446,446,446,446,0
20241115,175300,96084654,446,446,446,446,0
20241115,175200,96084654,446,446,446,446,0
20241115,175100,96084654,446,446,446,446,0
20241115,175000,96084654,446,446,446,446,0
20241115,174900,96084654,446,446,446,446,32594
20241115,174800,96084654,446,446,446,446,0
20241115,174700,96084654,446,446,446,446,0
20241115,174600,96084654,446,446,446,446,0
20241115,174500,96084654,446,446,446,446,0
20241115,174400,96084654,446,446,446,446,0
20241115,174300,96084654,446,446,446,446,0
20241115,174200,96084654,446,446,446,446,0
20241115,174100,96084654,446,446,446,446,0
20241115,174000,96084654,446,446,446,446,0
20241115,173900,96084654,446,446,446,446,0
20241115,173800,96084654,446,446,446,446,0
20241115,173700,96084654,446,446,446,446,0
20241115,173600,96084654,446,446,446,446,0
20241115,173500,96084654,446,446,446,446,0
20241115,173400,96084654,446,446,446,446,0
20241115,173300,96084654,446,446,446,446,0
20241115,173200,96084654,446,446,446,446,0
20241115,173100,96084654,446,446,446,446,0
20241115,173000,96084654,446,446,446,446,0
20241115,172900,96084654,446,446,446,446,0
20241115,172800,96084654,446,446,446,446,0
20241115,172700,96084654,446,446,446,446,0
20241115,172600,96084654,446,446,446,446,0
20241115,172500,96084654,446,446,446,446,0
20241115,172400,96084654,446,446,446,446,0
20241115,172300,96084654,446,446,446,446,0
20241115,172200,96084654,446,446,446,446,0
20241115,172100,96084654,446,446,446,446,0
20241115,172000,96084654,446,446,446,446,0
20241115,171900,96084654,446,446,446,446,32594
20241115,171800,96084654,446,446,446,446,0
20241115,171700,96084654,446,446,446,446,0
20241115,171600,96084654,446,446,446,446,0
20241115,171500,96084654,446,446,446,446,0
20241115,171400,96084654,446,446,446,446,0
20241115,171300,96084654,446,446,446,446,0
20241115,171200,96084654,446,446,446,446,0
20241115,171100,96084654,446,446,446,446,0
20241115,171000,96084654,446,446,446,446,0
20241115,170900,96084654,446,446,446,446,0
20241115,170800,96084654,446,446,446,446,0
20241115,170700,96084654,446,446,446,446,0
20241115,170600,96084654,446,446,446,446,0
20241115,170500,96084654,446,446,446,446,0
20241115,170400,96084654,446,446,446,446,0
20241115,170300,96084654,446,446,446,446,0
20241115,170200,96084654,446,446,446,446,0
20241115,170100,96084654,446,446,446,446,0
20241115,170000,96084654,446,446,446,446,0
20241115,165900,96084654,446,446,446,446,0
20241115,165800,96084654,446,446,446,446,0
20241115,165700,96084654,446,446,446,446,0
20241115,165600,96084654,446,446,446,446,0
20241115,165500,96084654,446,446,446,446,0
20241115,165400,96084654,446,446,446,446,0
20241115,165300,96084654,446,446,446,446,0
20241115,165200,96084654,446,446,446,446,0
20241115,165100,96084654,446,446,446,446,0
20241115,165000,96084654,446,446,446,446,0
20241115,164900,96084654,446,446,446,446,32594
20241115,164800,96084654,446,446,446,446,0
20241115,164700,96084654,446,446,446,446,0
20241115,164600,96084654,446,446,446,446,0
20241115,164500,96084654,446,446,446,446,0
20241115,164400,96084654,446,446,446,446,0
20241115,164300,96084654,446,446,446,446,0
20241115,164200,96084654,446,446,446,446,0
20241115,164100,96084654,446,446,446,446,0
20241115,164000,96084654,446,446,446,446,0
20241115,163900,96084654,446,446,446,446,0
20241115,163800,96084654,446,446,446,446,0
20241115,163700,96084654,446,446,446,446,0
20241115,163600,96084654,446,446,446,446,0
20241115,163500,96084654,446,446,446,446,0
20241115,163400,96084654,446,446,446,446,0
20241115,163300,96084654,446,446,446,446,0
20241115,163200,96084654,446,446,446,446,0
20241115,163100,96084654,446,446,446,446,0
20241115,163000,96084654,446,446,446,446,0
20241115,162900,96084654,446,446,446,446,0
20241115,162800,96084654,446,446,446,446,0
20241115,162700,96084654,446,446,446,446,0
20241115,162600,96084654,446,446,446,446,0
20241115,162500,96084654,446,446,446,446,0
20241115,162400,96084654,446,446,446,446,0
20241115,162300,96084654,446,446,446,446,0
20241115,162200,96084654,446,446,446,446,0
20241115,162100,96084654,446,446,446,446,0
20241115,162000,96084654,446,446,446,446,0
20241115,161900,96084654,446,446,446,446,32594
20241115,161800,96084654,446,446,446,446,0
20241115,161700,96084654,446,446,446,446,0
20241115,161600,96084654,446,446,446,446,0
20241115,161500,96084654,446,446,446,446,0
20241115,161400,96084654,446,446,446,446,0
20241115,161300,96084654,446,446,446,446,0
20241115,161200,96084654,446,446,446,446,0
20241115,161100,96084654,446,446,446,446,0
20241115,161000,96084654,446,446,446,446,0
20241115,160900,96084654,446,446,446,446,0
20241115,160800,96084654,446,446,446,446,0
20241115,160700,96084654,446,446,446,446,0
20241115,160600,96084654,446,446,446,446,0
20241115,160500,96084654,446,446,446,446,0
20241115,160400,96084654,446,446,446,446,0
20241115,160300,96084654,446,446,446,446,0
20241115,160200,96084654,446,446,446,446,0
20241115,160100,96084654,446,446,446,446,0
20241115,160000,96084654,446,446,446,446,0
20241115,155900,96084654,446,446,446,446,0
20241115,155800,96084654,446,446,446,446,0
20241115,155700,96084654,446,446,446,446,0
20241115,155600,96084654,446,446,446,446,0
20241115,155500,96084654,446,446,446,446,0
20241115,155400,96084654,446,446,446,446,0
20241115,155300,96084654,446,446,446,446,0
20241115,155200,96084654,446,446,446,446,0
20241115,155100,96084654,446,446,446,446,0
20241115,155000,96084654,446,446,446,446,0
20241115,154900,96084654,446,446,446,446,32594
20241115,154800,96084654,446,446,446,446,0
20241115,154700,96084654,446,446,446,446,0
20241115,154600,96084654,446,446,446,446,0
20241115,154500,96084654,446,446,446,446,0
20241115,154400,96084654,446,446,446,446,0
20241115,154300,96084654,446,446,446,446,0
20241115,154200,96084654,446,446,446,446,0
20241115,154100,96084654,446,446,446,446,0
20241115,154000,96084654,446,446,446,446,0
20241115,153900,96084654,446,446,446,446,0
20241115,153800,96084654,446,446,446,446,0
20241115,153700,96084654,446,446,446,446,0
20241115,153600,96084654,446,446,446,446,0
20241115,153500,96084654,446,446,446,446,0
20241115,153400,96084654,446,446,446,446,0
20241115,153300,96084654,446,446,446,446,0
20241115,153200,96084654,446,446,446,446,0
20241115,153100,96084654,446,446,446,446,0
20241115,153000,96084654,446,446,446,446,32594
20241115,152900,81547730,446,446,446,446,0
20241115,152800,81547730,446,446,446,446,0
20241115,152700,81547730,446,446,446,446,0
20241115,152600,81547730,446,446,446,446,0
20241115,152500,81547730,446,446,446,446,0
20241115,152400,81547730,446,446,446,446,0
20241115,152300,81547730,446,446,446,446,0
20241115,152200,81547730,446,446,446,446,0
20241115,152100,81547730,446,446,446,446,0
20241115,152000,81547730,446,446,446,446,0
20241115,151900,81547730,446,446,446,446,11
20241115,151800,81542824,446,446,446,446,0
20241115,151700,81542824,446,446,446,445,30
20241115,151600,81529445,446,446,446,446,4
20241115,151500,81527661,446,446,446,446,14
20241115,151400,81521417,446,446,446,446,0
20241115,151300,81521417,446,446,446,446,32
20241115,151200,81507145,446,446,446,446,0
20241115,151100,81507145,446,446,446,446,0
20241115,151000,81507145,446,446,446,446,0
20241115,150900,81507145,446,446,446,446,108
20241115,150800,81458977,446,446,446,446,1
20241115,150700,81458531,446,446,446,446,0
20241115,150600,81458531,446,446,446,446,0
20241115,150500,81458531,446,446,446,446,0
20241115,150400,81458531,446,446,446,446,0
20241115,150300,81458531,446,446,446,446,0
20241115,150200,81458531,446,446,446,446,0
20241115,150100,81458531,446,446,446,446,0
20241115,150000,81458531,446,446,446,446,0
20241115,145900,81458531,446,446,446,446,0
20241115,145800,81458531,446,446,446,446,0
20241115,145700,81458531,446,446,446,446,0
20241115,145600,81458531,446,446,446,446,0
20241115,145500,81458531,446,446,446,446,0
20241115,145400,81458531,446,446,446,446,0
20241115,145300,81458531,446,446,446,446,0
20241115,145200,81458531,446,446,446,446,14
20241115,145100,81452287,446,446,446,446,226
20241115,145000,81351491,446,446,446,446,100
20241115,144900,81306891,446,446,446,446,101
20241115,144800,81261845,446,446,446,446,1
20241115,144700,81261399,446,446,446,446,0
20241115,144600,81261399,446,446,446,446,0
20241115,144500,81261399,446,446,446,446,0
20241115,144400,81261399,446,446,446,446,0
20241115,144300,81261399,446,446,446,446,0
20241115,144200,81261399,446,446,446,446,0
20241115,144100,81261399,446,446,446,446,24
20241115,144000,81250695,446,444,446,444,3343
20241115,143900,79763653,445,445,445,445,11
20241115,143800,79758758,445,445,445,445,0
20241115,143700,79758758,445,445,445,445,0
20241115,143600,79758758,445,445,445,445,0
20241115,143500,79758758,445,445,445,445,0
20241115,143400,79758758,445,445,445,445,12
20241115,143300,79753418,445,445,445,445,0
20241115,143200,79753418,445,445,445,445,0
20241115,143100,79753418,445,445,445,445,150
20241115,143000,79686668,445,445,445,444,6
20241115,142900,79683999,445,445,445,445,10
20241115,142800,79679549,445,445,445,445,0
20241115,142700,79679549,445,445,445,445,10
20241115,142600,79675099,446,446,446,446,0
20241115,142500,79675099,446,446,446,446,0
20241115,142400,79675099,446,446,446,446,10
20241115,142300,79670639,446,446,446,446,0
20241115,142200,79670639,446,446,446,446,0
20241115,142100,79670639,446,446,446,446,0
20241115,142000,79670639,446,446,446,446,50
20241115,141900,79648339,446,446,446,446,0
20241115,141800,79648339,446,446,446,446,0
20241115,141700,79648339,446,446,446,446,0
20241115,141600,79648339,446,446,446,446,0
20241115,141500,79648339,446,444,446,443,415
20241115,141400,79464481,446,446,446,446,0
20241115,141300,79464481,446,446,446,446,0
20241115,141200,79464481,446,446,446,446,0
20241115,141100,79464481,446,446,446,446,0
20241115,141000,79464481,446,446,446,446,0
20241115,140900,79464481,446,446,446,446,0
20241115,140800,79464481,446,446,446,446,0
20241115,140700,79464481,446,446,446,446,35
20241115,140600,79448871,446,444,446,444,39
20241115,140500,79431535,444,444,444,444,9
20241115,140400,79427539,444,444,444,444,3
20241115,140300,79426207,444,444,444,444,654
20241115,140200,79135831,444,444,444,444,0
20241115,140100,79135831,444,445,445,444,9305
20241115,140000,75001126,446,446,446,446,50
20241115,135900,74978826,446,446,446,446,0
20241115,135800,74978826,446,446,446,446,0
20241115,135700,74978826,446,446,446,446,0
20241115,135600,74978826,446,445,446,445,3
20241115,135500,74977489,446,446,446,446,0
20241115,135400,74977489,446,446,446,446,0
20241115,135300,74977489,446,446,446,446,0
20241115,135200,74977489,446,446,446,446,3
20241115,135100,74976151,446,446,446,446,0
20241115,135000,74976151,446,446,446,446,1000
20241115,134900,74530151,446,446,446,446,5
20241115,134800,74527921,446,446,446,446,0
20241115,134700,74527921,446,446,446,446,0
20241115,134600,74527921,446,446,446,446,0
20241115,134500,74527921,446,446,446,446,0
20241115,134400,74527921,446,446,446,446,0
20241115,134300,74527921,446,446,446,446,0
20241115,134200,74527921,446,446,446,445,4
20241115,134100,74526138,446,446,446,446,0
20241115,134000,74526138,446,446,446,446,0
20241115,133900,74526138,446,446,446,446,0
20241115,133800,74526138,446,446,446,446,0
20241115,133700,74526138,446,446,446,446,0
20241115,133600,74526138,446,446,446,446,0
20241115,133500,74526138,446,446,446,446,0
20241115,133400,74526138,446,446,446,446,0
20241115,133300,74526138,446,446,446,446,0
20241115,133200,74526138,446,446,446,446,0
20241115,133100,74526138,446,446,446,446,0
20241115,133000,74526138,446,446,446,446,0
20241115,132900,74526138,446,446,446,446,1
20241115,132800,74525692,446,446,446,446,0
20241115,132700,74525692,446,446,446,446,0
20241115,132600,74525692,446,446,446,446,0
20241115,132500,74525692,446,446,446,446,0
20241115,132400,74525692,446,446,446,446,0
20241115,132300,74525692,446,446,446,446,80
20241115,132200,74490012,446,446,446,446,26
20241115,132100,74478416,446,446,446,446,51
20241115,132000,74455670,445,445,445,445,0
20241115,131900,74455670,445,445,445,445,10
20241115,131800,74451220,446,446,446,446,0
20241115,131700,74451220,446,446,446,446,2000
20241115,131600,73559220,446,446,446,446,0
20241115,131500,73559220,446,446,446,446,341
20241115,131400,73407134,446,446,446,446,21
20241115,131300,73397768,446,446,446,446,0
20241115,131200,73397768,446,446,446,446,7
20241115,131100,73394646,445,446,446,445,28
20241115,131000,73382165,446,446,446,446,17
20241115,130900,73374583,446,446,446,446,0
20241115,130800,73374583,446,446,446,446,0
20241115,130700,73374583,446,446,446,446,1
20241115,130600,73374137,446,445,446,445,2044
20241115,130500,72463857,445,445,445,445,0
20241115,130400,72463857,445,445,445,445,2
20241115,130300,72462967,445,444,445,444,770
20241115,130200,72121075,445,445,445,445,2112
20241115,130100,71181235,445,444,445,444,4011
20241115,130000,69396350,445,445,445,445,0
20241115,125900,69396350,445,445,445,445,0
20241115,125800,69396350,445,445,445,445,20
20241115,125700,69387450,445,445,445,445,131
20241115,125600,69329155,445,445,445,445,0
20241115,125500,69329155,445,445,445,445,0
20241115,125400,69329155,445,446,446,445,6896
20241115,125300,66260428,445,445,445,445,1168
20241115,125200,65740668,446,446,446,446,0
20241115,125100,65740668,446,446,446,446,46
20241115,125000,65720152,442,446,446,442,176
20241115,124900,65641660,446,446,446,446,0
20241115,124800,65641660,446,444,446,443,102
20241115,124700,65596444,446,446,446,446,2
20241115,124600,65595552,444,444,444,444,11
20241115,124500,65590668,446,446,446,446,0
20241115,124400,65590668,446,446,446,446,0
20241115,124300,65590668,446,446,446,446,100
20241115,124200,65546068,447,447,447,447,0
20241115,124100,65546068,447,447,447,447,1
20241115,124000,65545621,443,443,443,443,0
20241115,123900,65545621,443,443,443,443,0
20241115,123800,65545621,443,443,443,443,0
20241115,123700,65545621,443,443,443,443,0
20241115,123600,65545621,443,442,443,442,9208
20241115,123500,61475241,442,442,442,442,9
20241115,123400,61471263,441,441,441,441,0
20241115,123300,61471263,441,441,441,441,0
20241115,123200,61471263,441,441,441,441,1751
20241115,123100,60699072,441,441,441,441,0
20241115,123000,60699072,441,441,441,441,4
20241115,122900,60697308,442,442,442,442,6
20241115,122800,60694656,442,442,442,442,1
20241115,122700,60694214,442,442,442,442,0
20241115,122600,60694214,442,442,442,442,0
20241115,122500,60694214,442,442,442,442,0
20241115,122400,60694214,442,442,442,442,0
20241115,122300,60694214,442,442,442,442,11
20241115,122200,60689352,441,441,441,441,0
20241115,122100,60689352,441,441,441,441,0
20241115,122000,60689352,441,441,441,441,0
20241115,121900,60689352,441,441,441,441,0
20241115,121800,60689352,441,441,441,441,0
20241115,121700,60689352,441,441,441,441,5967
20241115,121600,58057905,441,441,441,441,1
20241115,121500,58057464,441,441,441,441,0
20241115,121400,58057464,441,441,441,441,0
20241115,121300,58057464,441,441,441,441,0
20241115,121200,58057464,441,441,441,441,0
20241115,121100,58057464,441,441,441,441,510
20241115,121000,57832554,440,440,440,440,857
20241115,120900,57455474,441,441,441,441,45
20241115,120800,57435629,441,441,441,441,3020
20241115,120700,56103809,441,441,441,441,0
20241115,120600,56103809,441,441,441,441,8
20241115,120500,56100281,442,442,442,442,0
20241115,120400,56100281,442,442,442,442,1568
20241115,120300,55407225,443,443,443,443,500
20241115,120200,55185725,443,443,443,443,0
20241115,120100,55185725,443,443,443,443,10
20241115,120000,55181295,444,444,444,444,16
20241115,115900,55174191,444,444,444,444,30
20241115,115800,55160871,444,444,444,444,50
20241115,115700,55138671,444,445,445,444,546
20241115,115600,54895704,445,445,445,445,48
20241115,115500,54874344,445,445,445,445,1
20241115,115400,54873899,446,446,446,446,0
20241115,115300,54873899,446,446,446,446,0
20241115,115200,54873899,446,446,446,446,0
20241115,115100,54873899,446,446,446,446,0
20241115,115000,54873899,446,446,446,446,0
20241115,114900,54873899,446,446,446,446,0
20241115,114800,54873899,446,446,446,446,0
20241115,114700,54873899,446,447,447,446,2
20241115,114600,54873006,444,444,444,444,0
20241115,114500,54873006,444,444,444,444,0
20241115,114400,54873006,444,444,444,444,0
20241115,114300,54873006,444,444,444,444,0
20241115,114200,54873006,444,444,444,444,0
20241115,114100,54873006,444,444,444,444,0
20241115,114000,54873006,444,444,444,444,0
20241115,113900,54873006,444,444,444,444,0
20241115,113800,54873006,444,444,444,444,0
20241115,113700,54873006,444,444,444,444,112
20241115,113600,54823278,444,444,444,444,1
20241115,113500,54822834,440,440,440,440,0
20241115,113400,54822834,440,440,440,440,0
20241115,113300,54822834,440,440,440,440,0
20241115,113200,54822834,440,440,440,440,1370
20241115,113100,54220034,444,441,444,441,202
20241115,113000,54130946,441,441,441,441,0
20241115,112900,54130946,441,441,441,441,1873
20241115,112800,53304953,441,441,441,440,12397
20241115,112700,47850214,441,441,441,441,31
20241115,112600,47836543,441,441,441,441,1
20241115,112500,47836102,441,444,444,441,22549
20241115,112400,37878329,445,445,445,445,0
20241115,112300,37878329,445,445,445,445,6
20241115,112200,37875659,445,445,445,445,10
20241115,112100,37871209,448,448,448,448,0
20241115,112000,37871209,448,448,448,448,10
20241115,111900,37866729,443,443,443,443,0
20241115,111800,37866729,443,443,443,443,0
20241115,111700,37866729,443,444,444,443,1542
20241115,111600,37182762,445,445,445,445,7
20241115,111500,37179647,445,447,447,445,25
20241115,111400,37168519,449,449,449,449,0
20241115,111300,37168519,449,449,449,449,0
20241115,111200,37168519,449,449,449,449,0
20241115,111100,37168519,449,449,449,449,5
20241115,111000,37166274,448,448,448,448,0
20241115,110900,37166274,448,448,448,448,0
20241115,110800,37166274,448,448,448,448,1
20241115,110700,37165826,449,449,449,449,0
20241115,110600,37165826,449,449,449,449,1
20241115,110500,37165377,444,444,444,444,0
20241115,110400,37165377,444,444,444,444,0
20241115,110300,37165377,444,446,446,444,959
20241115,110200,36739338,448,448,448,448,0
20241115,110100,36739338,448,448,448,448,0
20241115,110000,36739338,448,448,448,448,0
20241115,105900,36739338,448,448,448,448,10
20241115,105800,36734858,449,449,449,449,0
20241115,105700,36734858,449,449,449,449,0
20241115,105600,36734858,449,449,449,449,0
20241115,105500,36734858,449,449,449,449,0
20241115,105400,36734858,449,449,449,449,0
20241115,105300,36734858,449,449,449,449,0
20241115,105200,36734858,449,449,449,449,561
20241115,105100,36482969,449,449,449,449,0
20241115,105000,36482969,449,449,449,449,0
20241115,104900,36482969,449,449,449,449,15
20241115,104800,36476234,446,446,446,446,50
20241115,104700,36453934,443,443,443,443,0
20241115,104600,36453934,443,448,448,443,21808
20241115,104500,26773843,450,450,450,450,0
20241115,104400,26773843,450,450,450,450,0
20241115,104300,26773843,450,450,450,450,0
20241115,104200,26773843,450,450,450,450,0
20241115,104100,26773843,450,450,450,450,0
20241115,104000,26773843,450,450,450,450,0
20241115,103900,26773843,450,450,450,450,100
20241115,103800,26728843,450,450,450,450,0
20241115,103700,26728843,450,450,450,450,0
20241115,103600,26728843,450,450,450,450,0
20241115,103500,26728843,450,450,450,450,0
20241115,103400,26728843,450,450,450,450,1
20241115,103300,26728393,450,450,450,450,1000
20241115,103200,26278393,450,450,450,450,0
20241115,103100,26278393,450,450,450,450,50
20241115,103000,26255893,450,450,450,450,1
20241115,102900,26255443,450,450,450,450,0
20241115,102800,26255443,450,450,450,450,39
20241115,102700,26237893,445,445,446,445,20639
20241115,102600,17036080,445,445,445,445,5
20241115,102500,17033855,444,444,444,444,0
20241115,102400,17033855,444,444,444,444,0
20241115,102300,17033855,444,444,444,444,1073
20241115,102200,16557443,445,445,445,445,0
20241115,102100,16557443,445,445,445,445,0
20241115,102000,16557443,445,445,445,445,2
20241115,101900,16556553,445,445,445,445,0
20241115,101800,16556553,445,445,445,445,0
20241115,101700,16556553,445,445,445,445,0
20241115,101600,16556553,445,445,445,445,28
20241115,101500,16544093,445,445,445,445,0
20241115,101400,16544093,445,445,445,445,0
20241115,101300,16544093,445,445,445,445,0
20241115,101200,16544093,445,445,445,445,68
20241115,101100,16513833,445,445,445,445,23
20241115,101000,16503598,446,446,446,446,100
20241115,100900,16458998,446,446,446,446,0
20241115,100800,16458998,446,446,446,446,3
20241115,100700,16457660,446,446,446,446,0
20241115,100600,16457660,446,446,446,446,0
20241115,100500,16457660,446,446,446,446,0
20241115,100400,16457660,446,446,446,446,0
20241115,100300,16457660,446,447,447,446,108
20241115,100200,16409486,447,447,447,447,10
20241115,100100,16405016,447,446,447,444,2010
20241115,100000,15510975,446,446,446,446,0
20241115,095900,15510975,446,446,446,446,0
20241115,095800,15510975,446,446,446,446,6
20241115,095700,15508299,446,446,446,446,2
20241115,095600,15507407,446,446,446,446,0
20241115,095500,15507407,446,446,446,446,0
20241115,095400,15507407,446,446,446,446,0
20241115,095300,15507407,446,446,446,446,10
20241115,095200,15502947,447,447,447,447,0
20241115,095100,15502947,447,447,447,447,0
20241115,095000,15502947,447,447,447,447,17
20241115,094900,15495348,447,446,447,446,580
20241115,094800,15236666,446,446,446,446,10
20241115,094700,15232206,446,445,446,445,72
20241115,094600,15200165,445,445,445,445,45
20241115,094500,15180140,445,446,446,445,2431
20241115,094400,14098344,446,446,446,446,35
20241115,094300,14082734,446,445,446,445,28
20241115,094200,14070255,446,446,446,446,1
20241115,094100,14069809,446,446,446,446,34
20241115,094000,14054645,446,446,446,446,1001
20241115,093900,13608199,446,446,446,446,5
20241115,093800,13605969,446,446,446,446,4
20241115,093700,13604185,446,446,446,446,1271
20241115,093600,13037319,447,446,447,446,510
20241115,093500,12809848,447,447,447,447,5
20241115,093400,12807613,447,447,447,447,0
20241115,093300,12807613,447,447,447,447,5
20241115,093200,12805378,446,447,447,446,328
20241115,093100,12658785,447,447,447,447,18
20241115,093000,12650739,448,448,448,448,800
20241115,092900,12292339,446,446,446,446,0
20241115,092800,12292339,446,448,448,446,2004
20241115,092700,11398545,448,448,448,448,94
20241115,092600,11356433,450,450,450,450,0
20241115,092500,11356433,450,450,450,450,300
20241115,092400,11221433,450,450,450,450,10
20241115,092300,11216933,446,447,447,446,3473
20241115,092200,9666241,446,446,446,446,1
20241115,092100,9665795,445,451,451,445,2000
20241115,092000,8775166,455,455,455,455,0
20241115,091900,8775166,455,455,455,455,0
20241115,091800,8775166,455,455,455,455,0
20241115,091700,8775166,455,455,455,455,0
20241115,091600,8775166,455,455,455,455,0
20241115,091500,8775166,455,455,455,455,0
20241115,091400,8775166,455,453,455,452,401
20241115,091300,8592985,452,444,452,444,200
20241115,091200,8503553,443,443,443,443,100
20241115,091100,8459253,444,444,444,444,0
20241115,091000,8459253,444,444,444,444,708
20241115,090900,8144901,445,445,445,445,178
20241115,090800,8065691,445,446,446,445,445
20241115,090700,7867650,447,447,447,447,100
20241115,090600,7822950,448,448,448,448,212
20241115,090500,7727974,445,448,448,445,621
20241115,090400,7451587,449,451,451,449,71
20241115,090300,7419637,452,453,453,452,4
20241115,090200,7417828,453,453,453,453,33
20241115,090100,7402879,454,454,458,454,27
20241115,090000,7390574,453,440,462,440,16769