KissMeData/001510/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183400,330758219,498,498,498,498,5610
20241118,183300,330758219,498,498,498,498,0
20241118,183200,330758219,498,498,498,498,0
20241118,183100,330758219,498,498,498,498,0
20241118,183000,330758219,498,498,498,498,0
20241118,182900,330758219,498,498,498,498,0
20241118,182800,330758219,498,498,498,498,0
20241118,182700,330758219,498,498,498,498,0
20241118,182600,330758219,498,498,498,498,0
20241118,182500,330758219,498,498,498,498,0
20241118,182400,330758219,498,498,498,498,0
20241118,182300,330758219,498,498,498,498,0
20241118,182200,330758219,498,498,498,498,0
20241118,182100,330758219,498,498,498,498,0
20241118,182000,330758219,498,498,498,498,0
20241118,181900,330758219,498,498,498,498,0
20241118,181800,330758219,498,498,498,498,0
20241118,181700,330758219,498,498,498,498,0
20241118,181600,330758219,498,498,498,498,0
20241118,181500,330758219,498,498,498,498,0
20241118,181400,330758219,498,498,498,498,0
20241118,181300,330758219,498,498,498,498,0
20241118,181200,330758219,498,498,498,498,0
20241118,181100,330758219,498,498,498,498,0
20241118,181000,330758219,498,498,498,498,0
20241118,180900,330758219,498,498,498,498,0
20241118,180800,330758219,498,498,498,498,0
20241118,180700,330758219,498,498,498,498,0
20241118,180600,330758219,498,498,498,498,0
20241118,180500,330758219,498,498,498,498,0
20241118,180400,330758219,498,498,498,498,5610
20241118,180300,330758219,498,498,498,498,0
20241118,180200,330758219,498,498,498,498,0
20241118,180100,330758219,498,498,498,498,0
20241118,180000,330758219,498,498,498,498,0
20241118,175900,330758219,498,498,498,498,0
20241118,175800,330758219,498,498,498,498,0
20241118,175700,330758219,498,498,498,498,0
20241118,175600,330758219,498,498,498,498,0
20241118,175500,330758219,498,498,498,498,0
20241118,175400,330758219,498,498,498,498,0
20241118,175300,330758219,498,498,498,498,0
20241118,175200,330758219,498,498,498,498,0
20241118,175100,330758219,498,498,498,498,0
20241118,175000,330758219,498,498,498,498,0
20241118,174900,330758219,498,498,498,498,0
20241118,174800,330758219,498,498,498,498,0
20241118,174700,330758219,498,498,498,498,0
20241118,174600,330758219,498,498,498,498,0
20241118,174500,330758219,498,498,498,498,0
20241118,174400,330758219,498,498,498,498,0
20241118,174300,330758219,498,498,498,498,0
20241118,174200,330758219,498,498,498,498,0
20241118,174100,330758219,498,498,498,498,0
20241118,174000,330758219,498,498,498,498,0
20241118,173900,330758219,498,498,498,498,0
20241118,173800,330758219,498,498,498,498,0
20241118,173700,330758219,498,498,498,498,0
20241118,173600,330758219,498,498,498,498,0
20241118,173500,330758219,498,498,498,498,0
20241118,173400,330758219,498,498,498,498,5610
20241118,173300,330758219,498,498,498,498,0
20241118,173200,330758219,498,498,498,498,0
20241118,173100,330758219,498,498,498,498,0
20241118,173000,330758219,498,498,498,498,0
20241118,172900,330758219,498,498,498,498,0
20241118,172800,330758219,498,498,498,498,0
20241118,172700,330758219,498,498,498,498,0
20241118,172600,330758219,498,498,498,498,0
20241118,172500,330758219,498,498,498,498,0
20241118,172400,330758219,498,498,498,498,0
20241118,172300,330758219,498,498,498,498,0
20241118,172200,330758219,498,498,498,498,0
20241118,172100,330758219,498,498,498,498,0
20241118,172000,330758219,498,498,498,498,0
20241118,171900,330758219,498,498,498,498,0
20241118,171800,330758219,498,498,498,498,0
20241118,171700,330758219,498,498,498,498,0
20241118,171600,330758219,498,498,498,498,0
20241118,171500,330758219,498,498,498,498,0
20241118,171400,330758219,498,498,498,498,0
20241118,171300,330758219,498,498,498,498,0
20241118,171200,330758219,498,498,498,498,0
20241118,171100,330758219,498,498,498,498,0
20241118,171000,330758219,498,498,498,498,0
20241118,170900,330758219,498,498,498,498,0
20241118,170800,330758219,498,498,498,498,0
20241118,170700,330758219,498,498,498,498,0
20241118,170600,330758219,498,498,498,498,0
20241118,170500,330758219,498,498,498,498,0
20241118,170400,330758219,498,498,498,498,5610
20241118,170300,330758219,498,498,498,498,0
20241118,170200,330758219,498,498,498,498,0
20241118,170100,330758219,498,498,498,498,0
20241118,170000,330758219,498,498,498,498,0
20241118,165900,330758219,498,498,498,498,0
20241118,165800,330758219,498,498,498,498,0
20241118,165700,330758219,498,498,498,498,0
20241118,165600,330758219,498,498,498,498,0
20241118,165500,330758219,498,498,498,498,0
20241118,165400,330758219,498,498,498,498,0
20241118,165300,330758219,498,498,498,498,0
20241118,165200,330758219,498,498,498,498,0
20241118,165100,330758219,498,498,498,498,0
20241118,165000,330758219,498,498,498,498,0
20241118,164900,330758219,498,498,498,498,0
20241118,164800,330758219,498,498,498,498,0
20241118,164700,330758219,498,498,498,498,0
20241118,164600,330758219,498,498,498,498,0
20241118,164500,330758219,498,498,498,498,0
20241118,164400,330758219,498,498,498,498,0
20241118,164300,330758219,498,498,498,498,0
20241118,164200,330758219,498,498,498,498,0
20241118,164100,330758219,498,498,498,498,0
20241118,164000,330758219,498,498,498,498,0
20241118,163900,330758219,498,498,498,498,0
20241118,163800,330758219,498,498,498,498,0
20241118,163700,330758219,498,498,498,498,0
20241118,163600,330758219,498,498,498,498,0
20241118,163500,330758219,498,498,498,498,0
20241118,163400,330758219,498,498,498,498,5610
20241118,163300,330758219,498,498,498,498,0
20241118,163200,330758219,498,498,498,498,0
20241118,163100,330758219,498,498,498,498,0
20241118,163000,330758219,498,498,498,498,0
20241118,162900,330758219,498,498,498,498,0
20241118,162800,330758219,498,498,498,498,0
20241118,162700,330758219,498,498,498,498,0
20241118,162600,330758219,498,498,498,498,0
20241118,162500,330758219,498,498,498,498,0
20241118,162400,330758219,498,498,498,498,0
20241118,162300,330758219,498,498,498,498,0
20241118,162200,330758219,498,498,498,498,0
20241118,162100,330758219,498,498,498,498,0
20241118,162000,330758219,498,498,498,498,0
20241118,161900,330758219,498,498,498,498,0
20241118,161800,330758219,498,498,498,498,0
20241118,161700,330758219,498,498,498,498,0
20241118,161600,330758219,498,498,498,498,0
20241118,161500,330758219,498,498,498,498,0
20241118,161400,330758219,498,498,498,498,0
20241118,161300,330758219,498,498,498,498,0
20241118,161200,330758219,498,498,498,498,0
20241118,161100,330758219,498,498,498,498,0
20241118,161000,330758219,498,498,498,498,0
20241118,160900,330758219,498,498,498,498,0
20241118,160800,330758219,498,498,498,498,0
20241118,160700,330758219,498,498,498,498,0
20241118,160600,330758219,498,498,498,498,0
20241118,160500,330758219,498,498,498,498,0
20241118,160400,330758219,498,498,498,498,5610
20241118,160300,330758219,498,498,498,498,0
20241118,160200,330758219,498,498,498,498,0
20241118,160100,330758219,498,498,498,498,0
20241118,160000,330758219,498,498,498,498,0
20241118,155900,330758219,498,498,498,498,0
20241118,155800,330758219,498,498,498,498,0
20241118,155700,330758219,498,498,498,498,0
20241118,155600,330758219,498,498,498,498,0
20241118,155500,330758219,498,498,498,498,0
20241118,155400,330758219,498,498,498,498,0
20241118,155300,330758219,498,498,498,498,0
20241118,155200,330758219,498,498,498,498,0
20241118,155100,330758219,498,498,498,498,0
20241118,155000,330758219,498,498,498,498,0
20241118,154900,330758219,498,498,498,498,0
20241118,154800,330758219,498,498,498,498,0
20241118,154700,330758219,498,498,498,498,0
20241118,154600,330758219,498,498,498,498,0
20241118,154500,330758219,498,498,498,498,0
20241118,154400,330758219,498,498,498,498,0
20241118,154300,330758219,498,498,498,498,0
20241118,154200,330758219,498,498,498,498,0
20241118,154100,330758219,498,498,498,498,0
20241118,154000,330758219,498,498,498,498,0
20241118,153900,330758219,498,498,498,498,0
20241118,153800,330758219,498,498,498,498,0
20241118,153700,330758219,498,498,498,498,0
20241118,153600,330758219,498,498,498,498,0
20241118,153500,330758219,498,498,498,498,0
20241118,153400,330758219,498,498,498,498,5610
20241118,153300,330758219,498,498,498,498,0
20241118,153200,330758219,498,498,498,498,0
20241118,153100,330758219,498,498,498,498,0
20241118,153000,330758219,498,498,498,498,5610
20241118,152900,327964439,498,498,498,498,0
20241118,152800,327964439,498,498,498,498,0
20241118,152700,327964439,498,498,498,498,0
20241118,152600,327964439,498,498,498,498,0
20241118,152500,327964439,498,498,498,498,0
20241118,152400,327964439,498,498,498,498,0
20241118,152300,327964439,498,498,498,498,0
20241118,152200,327964439,498,498,498,498,0
20241118,152100,327964439,498,498,498,498,0
20241118,152000,327964439,498,498,498,498,0
20241118,151900,327964439,498,498,498,498,40
20241118,151800,327944519,498,497,498,496,5925
20241118,151700,325004555,498,498,498,498,439
20241118,151600,324785933,498,498,498,498,353
20241118,151500,324610139,498,498,498,498,25
20241118,151400,324597689,497,497,497,497,183
20241118,151300,324506738,497,498,498,497,103
20241118,151200,324455447,498,498,498,497,1005
20241118,151100,323954960,498,498,498,497,1735
20241118,151000,323091030,498,497,498,497,2339
20241118,150900,321928545,496,497,497,496,901
20241118,150800,321481448,497,497,497,497,817
20241118,150700,321075399,497,497,497,497,100
20241118,150600,321025699,497,496,497,496,134
20241118,150500,320959202,497,497,497,497,0
20241118,150400,320959202,497,497,497,496,1856
20241118,150300,320038270,496,497,497,496,501
20241118,150200,319789473,497,496,497,496,655
20241118,150100,319464371,497,497,497,497,41
20241118,150000,319443994,497,497,497,497,265
20241118,145900,319312289,497,497,497,497,272
20241118,145800,319177105,497,497,497,497,109
20241118,145700,319122932,496,496,496,496,2235
20241118,145600,318014372,496,497,497,496,3114
20241118,145500,316469427,497,497,497,497,187
20241118,145400,316376488,497,498,498,497,350
20241118,145300,316202480,498,497,498,496,8851
20241118,145200,311808029,497,497,497,497,338
20241118,145100,311640043,497,497,497,497,182
20241118,145000,311549589,497,497,497,497,1186
20241118,144900,310960147,497,497,497,496,3661
20241118,144800,309143527,497,497,497,497,30
20241118,144700,309128617,497,497,497,497,461
20241118,144600,308899500,497,497,497,497,160
20241118,144500,308819980,496,497,497,496,964
20241118,144400,308341833,497,497,497,497,201
20241118,144300,308241936,497,497,497,497,404
20241118,144200,308041148,497,498,498,497,470
20241118,144100,307807556,497,497,497,497,102
20241118,144000,307756862,498,498,498,498,122
20241118,143900,307696106,498,498,498,498,11
20241118,143800,307690628,497,497,497,497,100
20241118,143700,307640928,499,498,499,498,2000
20241118,143600,306643147,498,497,498,497,552
20241118,143500,306368522,497,496,497,496,103
20241118,143400,306317333,496,496,496,496,9957
20241118,143300,301378661,496,496,496,496,100
20241118,143200,301329061,496,496,496,496,10
20241118,143100,301324101,496,498,498,495,11832
20241118,143000,295455123,498,498,498,498,0
20241118,142900,295455123,498,498,498,498,401
20241118,142800,295255425,498,498,498,498,1
20241118,142700,295254927,497,497,497,497,4000
20241118,142600,293266927,498,498,498,498,1620
20241118,142500,292460167,498,498,498,498,252
20241118,142400,292334671,498,498,498,498,100
20241118,142300,292284871,498,498,498,498,0
20241118,142200,292284871,498,498,498,498,1301
20241118,142100,291636973,498,498,498,498,201
20241118,142000,291536875,497,497,497,497,0
20241118,141900,291536875,497,499,499,497,392
20241118,141800,291341448,499,499,499,499,4
20241118,141700,291339452,498,498,498,498,0
20241118,141600,291339452,498,498,498,498,0
20241118,141500,291339452,498,498,498,498,401
20241118,141400,291139754,498,498,498,498,2261
20241118,141300,290013776,498,498,498,498,101
20241118,141200,289963478,498,498,498,498,4065
20241118,141100,287939108,498,498,498,498,113
20241118,141000,287882834,498,498,498,498,0
20241118,140900,287882834,498,498,498,498,501
20241118,140800,287633336,498,497,498,497,339
20241118,140700,287464602,498,498,498,498,2
20241118,140600,287463606,498,498,498,498,101
20241118,140500,287413308,499,499,499,499,0
20241118,140400,287413308,499,498,499,496,5712
20241118,140300,284577588,499,499,499,499,6
20241118,140200,284574594,499,498,499,498,402
20241118,140100,284374001,498,498,499,498,107
20241118,140000,284320714,498,498,498,498,1000
20241118,135900,283822714,498,498,498,498,0
20241118,135800,283822714,498,498,498,498,101
20241118,135700,283772416,497,498,498,497,252
20241118,135600,283646921,498,498,498,498,2
20241118,135500,283645925,498,498,498,498,402
20241118,135400,283445729,498,498,498,498,0
20241118,135300,283445729,498,498,498,498,109
20241118,135200,283391447,498,498,498,498,420
20241118,135100,283182287,498,498,498,498,651
20241118,135000,282858089,498,498,498,498,0
20241118,134900,282858089,498,498,498,498,432
20241118,134800,282642953,497,497,497,497,0
20241118,134700,282642953,497,497,497,497,10
20241118,134600,282637983,498,498,498,497,167
20241118,134500,282554834,498,498,498,498,251
20241118,134400,282429836,498,498,498,498,201
20241118,134300,282329738,498,498,498,498,0
20241118,134200,282329738,498,498,498,498,100
20241118,134100,282279938,498,498,498,498,303
20241118,134000,282129044,498,498,498,498,452
20241118,133900,281903948,498,498,498,498,10
20241118,133800,281898968,498,498,498,498,0
20241118,133700,281898968,498,498,498,498,0
20241118,133600,281898968,498,497,498,497,3100
20241118,133500,280358168,498,498,498,498,403
20241118,133400,280157474,498,497,498,497,370
20241118,133300,279973333,498,498,498,498,100
20241118,133200,279923533,498,498,498,498,20
20241118,133100,279913573,498,498,498,498,100
20241118,133000,279863773,498,498,498,498,30
20241118,132900,279848833,498,498,498,498,413
20241118,132800,279643159,498,498,498,498,352
20241118,132700,279467863,498,498,498,498,0
20241118,132600,279467863,498,498,498,498,100
20241118,132500,279418063,498,498,498,498,23
20241118,132400,279406609,498,498,498,498,1121
20241118,132300,278848351,498,498,498,498,251
20241118,132200,278723353,498,498,498,498,100
20241118,132100,278673553,498,498,498,498,301
20241118,132000,278523655,498,498,498,498,101
20241118,131900,278473357,498,498,498,498,0
20241118,131800,278473357,498,498,498,498,41
20241118,131700,278452939,498,498,498,498,851
20241118,131600,278029141,498,498,498,498,0
20241118,131500,278029141,498,498,498,498,201
20241118,131400,277929043,498,498,498,498,302
20241118,131300,277778647,498,497,498,497,113
20241118,131200,277722384,498,498,498,498,367
20241118,131100,277539618,497,498,498,497,191
20241118,131000,277444590,498,498,498,498,0
20241118,130900,277444590,498,498,498,498,100
20241118,130800,277394790,498,498,498,498,301
20241118,130700,277244892,497,497,497,497,108
20241118,130600,277191216,497,497,497,497,392
20241118,130500,276996392,498,498,498,498,0
20241118,130400,276996392,498,497,498,497,3060
20241118,130300,275475472,497,497,497,497,40
20241118,130200,275455592,498,498,498,498,1601
20241118,130100,274658294,498,498,498,498,1301
20241118,130000,274010396,498,497,498,496,392
20241118,125900,273815362,497,497,497,497,14956
20241118,125800,266382230,498,498,498,498,8
20241118,125700,266378246,498,498,498,498,101
20241118,125600,266327948,498,498,498,498,101
20241118,125500,266277650,498,498,498,498,1360
20241118,125400,265600370,497,498,498,497,349
20241118,125300,265426612,498,498,498,498,112
20241118,125200,265370836,498,498,498,498,17498
20241118,125100,256656832,498,498,498,498,100
20241118,125000,256607032,498,498,498,498,2
20241118,124900,256606036,498,498,498,498,271
20241118,124800,256471078,498,498,498,498,100
20241118,124700,256421278,498,498,498,498,301
20241118,124600,256271380,498,498,498,498,101
20241118,124500,256221082,498,498,498,498,11
20241118,124400,256215604,498,498,498,498,1351
20241118,124300,255542806,498,497,498,497,3934
20241118,124200,253587495,498,498,498,498,197
20241118,124100,253489389,497,497,497,497,534
20241118,124000,253223991,498,498,498,498,1401
20241118,123900,252526293,498,498,498,498,2
20241118,123800,252525297,498,498,498,498,278
20241118,123700,252386853,498,498,498,498,301
20241118,123600,252236955,498,498,498,498,0
20241118,123500,252236955,498,498,498,498,100
20241118,123400,252187155,498,498,498,498,304
20241118,123300,252035763,497,497,498,497,5283
20241118,123200,249409081,498,498,498,498,252
20241118,123100,249283585,498,498,498,498,100
20241118,123000,249233785,498,498,498,498,0
20241118,122900,249233785,498,498,498,498,6
20241118,122800,249230797,498,498,498,498,2037
20241118,122700,248216371,497,498,498,497,915
20241118,122600,247761314,498,498,498,498,500
20241118,122500,247512314,498,498,498,498,0
20241118,122400,247512314,498,497,498,497,1603
20241118,122300,246715521,497,497,497,497,0
20241118,122200,246715521,497,497,497,497,202
20241118,122100,246615127,497,497,497,497,1252
20241118,122000,245992883,497,498,498,497,966
20241118,121900,245512480,498,498,498,498,114
20241118,121800,245455708,498,498,498,498,11
20241118,121700,245450230,498,497,498,497,203
20241118,121600,245349239,497,497,497,497,100
20241118,121500,245299539,497,497,497,497,352
20241118,121400,245124595,497,497,497,497,61
20241118,121300,245094278,497,497,497,497,401
20241118,121200,244894981,497,497,497,497,0
20241118,121100,244894981,497,497,497,497,101
20241118,121000,244844784,497,497,497,497,751
20241118,120900,244471537,497,497,497,497,0
20241118,120800,244471537,497,497,497,497,100
20241118,120700,244421837,496,497,497,496,3567
20241118,120600,242649208,498,498,498,498,418
20241118,120500,242441044,498,498,498,498,0
20241118,120400,242441044,498,498,498,498,355
20241118,120300,242264254,498,498,498,498,23
20241118,120200,242252800,498,498,498,498,100
20241118,120100,242203000,498,498,498,498,2
20241118,120000,242202004,498,498,498,498,302
20241118,115900,242051608,498,497,498,497,202
20241118,115800,241951113,498,497,498,497,252
20241118,115700,241825618,498,497,498,497,210
20241118,115600,241721148,498,498,498,498,228
20241118,115500,241607604,498,498,498,498,13101
20241118,115400,235083306,498,498,498,498,4
20241118,115300,235081314,498,498,498,498,688
20241118,115200,234738690,498,498,498,498,989
20241118,115100,234246168,498,498,498,498,101
20241118,115000,234195870,497,497,497,497,100
20241118,114900,234146170,497,497,497,497,433
20241118,114800,233930969,497,497,497,497,100
20241118,114700,233881269,497,497,497,496,362
20241118,114600,233701366,497,497,497,497,403
20241118,114500,233501075,497,497,497,497,99
20241118,114400,233451872,497,497,497,497,101
20241118,114300,233401675,497,497,497,497,1399
20241118,114200,232706372,496,497,497,496,10352
20241118,114100,227571428,497,497,497,497,4000
20241118,114000,225583428,496,497,497,496,942
20241118,113900,225115256,497,497,497,497,401
20241118,113800,224915959,496,496,496,496,1825
20241118,113700,224010759,497,497,497,497,105
20241118,113600,223958574,497,497,497,497,252
20241118,113500,223833330,497,497,497,497,101
20241118,113400,223783133,497,497,497,497,2
20241118,113300,223782139,497,497,497,497,117
20241118,113200,223723990,497,497,497,497,367
20241118,113100,223541591,497,497,497,497,50
20241118,113000,223516741,497,497,497,497,401
20241118,112900,223317444,497,497,497,497,51
20241118,112800,223292097,497,497,497,497,101
20241118,112700,223241900,497,497,497,497,0
20241118,112600,223241900,497,497,497,497,9297
20241118,112500,218621291,498,498,498,498,553
20241118,112400,218345897,497,498,498,497,1100
20241118,112300,217799097,498,498,498,498,0
20241118,112200,217799097,498,498,498,498,551
20241118,112100,217524699,498,498,498,498,1
20241118,112000,217524201,498,498,498,498,10
20241118,111900,217519221,498,498,498,497,659
20241118,111800,217191040,498,498,498,498,60
20241118,111700,217161160,498,498,498,498,106
20241118,111600,217108372,498,498,498,498,0
20241118,111500,217108372,498,498,498,498,603
20241118,111400,216808078,498,498,498,498,0
20241118,111300,216808078,498,498,498,497,361
20241118,111200,216628306,498,498,498,498,3761
20241118,111100,214755328,498,498,498,498,0
20241118,111000,214755328,498,498,498,498,110
20241118,110900,214700548,498,498,498,498,80
20241118,110800,214660708,498,498,498,498,352
20241118,110700,214485412,498,497,498,497,1254
20241118,110600,213862168,498,498,498,498,101
20241118,110500,213811870,498,498,498,498,328
20241118,110400,213648526,498,498,498,498,101
20241118,110300,213598228,498,498,498,498,500
20241118,110200,213349228,498,498,498,498,426
20241118,110100,213137080,498,498,498,498,21148
20241118,110000,202605376,498,498,498,498,1
20241118,105900,202604878,498,498,498,498,402
20241118,105800,202404682,497,497,497,497,1770
20241118,105700,201524992,498,498,498,498,355
20241118,105600,201348202,498,498,498,498,2001
20241118,105500,200351704,498,497,498,497,429
20241118,105400,200138379,498,498,498,498,0
20241118,105300,200138379,498,498,498,498,110
20241118,105200,200083599,498,498,498,498,0
20241118,105100,200083599,498,497,498,497,1153
20241118,105000,199510005,498,498,498,498,111
20241118,104900,199454727,498,498,498,498,0
20241118,104800,199454727,498,498,498,498,100
20241118,104700,199404927,497,497,497,497,2500
20241118,104600,198162427,498,498,498,498,100
20241118,104500,198112627,498,498,498,498,562
20241118,104400,197832751,498,498,498,498,101
20241118,104300,197782453,498,498,498,498,20076
20241118,104200,187784605,498,498,498,498,3
20241118,104100,187783111,498,498,498,498,100
20241118,104000,187733311,498,498,498,498,252
20241118,103900,187607815,498,498,498,498,110
20241118,103800,187553035,498,497,498,497,2301
20241118,103700,186409137,497,498,498,497,198
20241118,103600,186310631,498,498,498,498,0
20241118,103500,186310631,498,498,498,497,514
20241118,103400,186055059,498,498,498,498,251
20241118,103300,185930061,498,498,498,498,122
20241118,103200,185869305,497,497,498,497,1189
20241118,103100,185278370,498,498,498,498,501
20241118,103000,185028872,498,498,498,498,101
20241118,102900,184978574,497,497,497,497,500
20241118,102800,184730074,498,498,498,498,354
20241118,102700,184553782,497,497,497,497,22
20241118,102600,184542848,498,498,498,498,101
20241118,102500,184492550,498,498,498,498,88
20241118,102400,184448726,498,497,498,497,466
20241118,102300,184216660,497,498,498,497,3409
20241118,102200,182519133,498,498,498,497,546
20241118,102100,182247725,498,498,498,498,101
20241118,102000,182197427,498,499,499,498,701
20241118,101900,181848128,499,499,499,499,101
20241118,101800,181797729,499,498,499,498,2745
20241118,101700,180430716,498,497,498,497,3261
20241118,101600,178809748,497,498,498,497,5005
20241118,101500,176322258,498,498,498,498,102
20241118,101400,176271462,499,499,499,499,203
20241118,101300,176170165,499,499,499,496,6101
20241118,101200,173137849,499,499,499,499,352
20241118,101100,172962201,498,498,498,498,22728
20241118,101000,161643657,498,497,498,497,165
20241118,100900,161561552,498,498,498,498,1000
20241118,100800,161063552,498,498,498,498,25195
20241118,100700,148516442,498,498,498,498,0
20241118,100600,148516442,498,498,498,497,364
20241118,100500,148335172,498,497,498,497,111
20241118,100400,148279994,498,499,499,498,8658
20241118,100300,143967869,499,499,499,499,150
20241118,100200,143893019,499,499,499,498,864
20241118,100100,143462383,499,499,499,499,1286
20241118,100000,142820669,499,498,499,498,257
20241118,095900,142692430,498,498,499,498,2200
20241118,095800,141596730,498,499,499,498,17
20241118,095700,141588257,499,498,499,498,3757
20241118,095600,139715814,498,498,498,498,204
20241118,095500,139614222,498,498,498,498,5166
20241118,095400,137041554,498,498,498,498,0
20241118,095300,137041554,498,498,498,498,94
20241118,095200,136994742,498,498,498,497,1106
20241118,095100,136444770,498,498,498,498,72
20241118,095000,136408914,498,498,498,498,524
20241118,094900,136147962,498,499,499,498,314
20241118,094800,135991589,498,498,499,497,51589
20241118,094700,110349445,499,499,499,499,1
20241118,094600,110348946,498,498,498,498,791
20241118,094500,109955028,498,498,498,498,1501
20241118,094400,109207530,498,498,499,498,2458
20241118,094300,107982892,498,498,498,498,1335
20241118,094200,107318062,498,498,498,498,6157
20241118,094100,104251876,498,498,498,498,6125
20241118,094000,101201626,497,498,498,497,6777
20241118,093900,97826938,498,497,498,497,8911
20241118,093800,93398170,497,497,497,497,12
20241118,093700,93392206,497,497,497,497,8
20241118,093600,93388230,497,497,497,497,561
20241118,093500,93109413,497,497,497,496,5980
20241118,093400,90138627,497,497,497,497,3055
20241118,093300,88620292,497,497,497,497,2121
20241118,093200,87566155,497,496,497,496,1010
20241118,093100,87065185,496,496,496,496,79906
20241118,093000,47431809,496,496,496,495,2115
20241118,092900,46384769,495,496,496,495,13434
20241118,092800,39734938,495,495,495,495,2510
20241118,092700,38492488,495,495,495,495,5700
20241118,092600,35670988,495,495,496,495,1161
20241118,092500,35096279,496,496,496,495,170
20241118,092400,35011961,496,496,496,496,52
20241118,092300,34986169,495,496,496,495,1700
20241118,092200,34143669,496,496,496,496,20
20241118,092100,34133749,496,496,496,496,1222
20241118,092000,33527637,496,496,496,496,0
20241118,091900,33527637,496,496,496,496,0
20241118,091800,33527637,496,496,496,496,3
20241118,091700,33526149,496,496,496,496,5080
20241118,091600,31006469,496,493,496,493,312
20241118,091500,30852623,496,494,496,493,19232
20241118,091400,21332585,494,494,494,494,6984
20241118,091300,17882489,495,494,495,494,159
20241118,091200,17803906,493,495,495,493,121
20241118,091100,17744211,494,493,494,493,7542
20241118,091000,14018474,493,494,494,493,166
20241118,090900,13936571,494,493,494,493,4162
20241118,090800,11880632,493,493,493,493,2962
20241118,090700,10420366,493,495,495,493,1101
20241118,090600,9877544,494,495,495,494,2068
20241118,090500,8853885,495,495,495,495,2
20241118,090400,8852895,495,494,495,494,3
20241118,090300,8851411,495,493,495,493,5294
20241118,090200,6240245,494,493,494,493,6725
20241118,090100,2924448,492,492,492,492,725
20241118,090000,2567748,492,492,492,492,5219