KissMeData/004410/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184200,3596209768,148,148,148,148,77815
20241113,184100,3596209768,148,148,148,148,0
20241113,184000,3596209768,148,148,148,148,0
20241113,183900,3596209768,148,148,148,148,0
20241113,183800,3596209768,148,148,148,148,0
20241113,183700,3596209768,148,148,148,148,0
20241113,183600,3596209768,148,148,148,148,0
20241113,183500,3596209768,148,148,148,148,0
20241113,183400,3596209768,148,148,148,148,0
20241113,183300,3596209768,148,148,148,148,0
20241113,183200,3596209768,148,148,148,148,0
20241113,183100,3596209768,148,148,148,148,0
20241113,183000,3596209768,148,148,148,148,0
20241113,182900,3596209768,148,148,148,148,0
20241113,182800,3596209768,148,148,148,148,0
20241113,182700,3596209768,148,148,148,148,0
20241113,182600,3596209768,148,148,148,148,0
20241113,182500,3596209768,148,148,148,148,0
20241113,182400,3596209768,148,148,148,148,0
20241113,182300,3596209768,148,148,148,148,0
20241113,182200,3596209768,148,148,148,148,0
20241113,182100,3596209768,148,148,148,148,0
20241113,182000,3596209768,148,148,148,148,0
20241113,181900,3596209768,148,148,148,148,0
20241113,181800,3596209768,148,148,148,148,0
20241113,181700,3596209768,148,148,148,148,0
20241113,181600,3596209768,148,148,148,148,0
20241113,181500,3596209768,148,148,148,148,0
20241113,181400,3596209768,148,148,148,148,0
20241113,181300,3596209768,148,148,148,148,0
20241113,181200,3596209768,148,148,148,148,77815
20241113,181100,3596209768,148,148,148,148,0
20241113,181000,3596209768,148,148,148,148,0
20241113,180900,3596209768,148,148,148,148,0
20241113,180800,3596209768,148,148,148,148,0
20241113,180700,3596209768,148,148,148,148,0
20241113,180600,3596209768,148,148,148,148,0
20241113,180500,3596209768,148,148,148,148,0
20241113,180400,3596209768,148,148,148,148,0
20241113,180300,3596209768,148,148,148,148,0
20241113,180200,3596209768,148,148,148,148,0
20241113,180100,3596209768,148,148,148,148,0
20241113,180000,3596209768,148,148,148,148,0
20241113,175900,3596209768,148,148,148,148,0
20241113,175800,3596209768,148,148,148,148,0
20241113,175700,3596209768,148,148,148,148,0
20241113,175600,3596209768,148,148,148,148,0
20241113,175500,3596209768,148,148,148,148,0
20241113,175400,3596209768,148,148,148,148,0
20241113,175300,3596209768,148,148,148,148,0
20241113,175200,3596209768,148,148,148,148,0
20241113,175100,3596209768,148,148,148,148,0
20241113,175000,3596209768,148,148,148,148,0
20241113,174900,3596209768,148,148,148,148,0
20241113,174800,3596209768,148,148,148,148,0
20241113,174700,3596209768,148,148,148,148,0
20241113,174600,3596209768,148,148,148,148,0
20241113,174500,3596209768,148,148,148,148,0
20241113,174400,3596209768,148,148,148,148,0
20241113,174300,3596209768,148,148,148,148,0
20241113,174200,3596209768,148,148,148,148,77815
20241113,174100,3596209768,148,148,148,148,0
20241113,174000,3596209768,148,148,148,148,0
20241113,173900,3596209768,148,148,148,148,0
20241113,173800,3596209768,148,148,148,148,0
20241113,173700,3596209768,148,148,148,148,0
20241113,173600,3596209768,148,148,148,148,0
20241113,173500,3596209768,148,148,148,148,0
20241113,173400,3596209768,148,148,148,148,0
20241113,173300,3596209768,148,148,148,148,0
20241113,173200,3596209768,148,148,148,148,0
20241113,173100,3596209768,148,148,148,148,0
20241113,173000,3596209768,148,148,148,148,0
20241113,172900,3596209768,148,148,148,148,0
20241113,172800,3596209768,148,148,148,148,0
20241113,172700,3596209768,148,148,148,148,0
20241113,172600,3596209768,148,148,148,148,0
20241113,172500,3596209768,148,148,148,148,0
20241113,172400,3596209768,148,148,148,148,0
20241113,172300,3596209768,148,148,148,148,0
20241113,172200,3596209768,148,148,148,148,0
20241113,172100,3596209768,148,148,148,148,0
20241113,172000,3596209768,148,148,148,148,0
20241113,171900,3596209768,148,148,148,148,0
20241113,171800,3596209768,148,148,148,148,0
20241113,171700,3596209768,148,148,148,148,0
20241113,171600,3596209768,148,148,148,148,0
20241113,171500,3596209768,148,148,148,148,0
20241113,171400,3596209768,148,148,148,148,0
20241113,171300,3596209768,148,148,148,148,0
20241113,171200,3596209768,148,148,148,148,77815
20241113,171100,3596209768,148,148,148,148,0
20241113,171000,3596209768,148,148,148,148,0
20241113,170900,3596209768,148,148,148,148,0
20241113,170800,3596209768,148,148,148,148,0
20241113,170700,3596209768,148,148,148,148,0
20241113,170600,3596209768,148,148,148,148,0
20241113,170500,3596209768,148,148,148,148,0
20241113,170400,3596209768,148,148,148,148,0
20241113,170300,3596209768,148,148,148,148,0
20241113,170200,3596209768,148,148,148,148,0
20241113,170100,3596209768,148,148,148,148,0
20241113,170000,3596209768,148,148,148,148,0
20241113,165900,3596209768,148,148,148,148,0
20241113,165800,3596209768,148,148,148,148,0
20241113,165700,3596209768,148,148,148,148,0
20241113,165600,3596209768,148,148,148,148,0
20241113,165500,3596209768,148,148,148,148,0
20241113,165400,3596209768,148,148,148,148,0
20241113,165300,3596209768,148,148,148,148,0
20241113,165200,3596209768,148,148,148,148,0
20241113,165100,3596209768,148,148,148,148,0
20241113,165000,3596209768,148,148,148,148,0
20241113,164900,3596209768,148,148,148,148,0
20241113,164800,3596209768,148,148,148,148,0
20241113,164700,3596209768,148,148,148,148,0
20241113,164600,3596209768,148,148,148,148,0
20241113,164500,3596209768,148,148,148,148,0
20241113,164400,3596209768,148,148,148,148,0
20241113,164300,3596209768,148,148,148,148,0
20241113,164200,3596209768,148,148,148,148,77815
20241113,164100,3596209768,148,148,148,148,0
20241113,164000,3596209768,148,148,148,148,0
20241113,163900,3596209768,148,148,148,148,0
20241113,163800,3596209768,148,148,148,148,0
20241113,163700,3596209768,148,148,148,148,0
20241113,163600,3596209768,148,148,148,148,0
20241113,163500,3596209768,148,148,148,148,0
20241113,163400,3596209768,148,148,148,148,0
20241113,163300,3596209768,148,148,148,148,0
20241113,163200,3596209768,148,148,148,148,0
20241113,163100,3596209768,148,148,148,148,0
20241113,163000,3596209768,148,148,148,148,0
20241113,162900,3596209768,148,148,148,148,0
20241113,162800,3596209768,148,148,148,148,0
20241113,162700,3596209768,148,148,148,148,0
20241113,162600,3596209768,148,148,148,148,0
20241113,162500,3596209768,148,148,148,148,0
20241113,162400,3596209768,148,148,148,148,0
20241113,162300,3596209768,148,148,148,148,0
20241113,162200,3596209768,148,148,148,148,0
20241113,162100,3596209768,148,148,148,148,0
20241113,162000,3596209768,148,148,148,148,0
20241113,161900,3596209768,148,148,148,148,0
20241113,161800,3596209768,148,148,148,148,0
20241113,161700,3596209768,148,148,148,148,0
20241113,161600,3596209768,148,148,148,148,0
20241113,161500,3596209768,148,148,148,148,0
20241113,161400,3596209768,148,148,148,148,0
20241113,161300,3596209768,148,148,148,148,0
20241113,161200,3596209768,148,148,148,148,77815
20241113,161100,3596209768,148,148,148,148,0
20241113,161000,3596209768,148,148,148,148,0
20241113,160900,3596209768,148,148,148,148,0
20241113,160800,3596209768,148,148,148,148,0
20241113,160700,3596209768,148,148,148,148,0
20241113,160600,3596209768,148,148,148,148,0
20241113,160500,3596209768,148,148,148,148,0
20241113,160400,3596209768,148,148,148,148,0
20241113,160300,3596209768,148,148,148,148,0
20241113,160200,3596209768,148,148,148,148,0
20241113,160100,3596209768,148,148,148,148,0
20241113,160000,3596209768,148,148,148,148,0
20241113,155900,3596209768,148,148,148,148,0
20241113,155800,3596209768,148,148,148,148,0
20241113,155700,3596209768,148,148,148,148,0
20241113,155600,3596209768,148,148,148,148,0
20241113,155500,3596209768,148,148,148,148,0
20241113,155400,3596209768,148,148,148,148,0
20241113,155300,3596209768,148,148,148,148,0
20241113,155200,3596209768,148,148,148,148,0
20241113,155100,3596209768,148,148,148,148,0
20241113,155000,3596209768,148,148,148,148,0
20241113,154900,3596209768,148,148,148,148,0
20241113,154800,3596209768,148,148,148,148,0
20241113,154700,3596209768,148,148,148,148,0
20241113,154600,3596209768,148,148,148,148,0
20241113,154500,3596209768,148,148,148,148,0
20241113,154400,3596209768,148,148,148,148,0
20241113,154300,3596209768,148,148,148,148,0
20241113,154200,3596209768,148,148,148,148,77815
20241113,154100,3596209768,148,148,148,148,0
20241113,154000,3596209768,148,148,148,148,0
20241113,153900,3596209768,148,148,148,148,0
20241113,153800,3596209768,148,148,148,148,0
20241113,153700,3596209768,148,148,148,148,0
20241113,153600,3596209768,148,148,148,148,0
20241113,153500,3596209768,148,148,148,148,0
20241113,153400,3596209768,148,148,148,148,0
20241113,153300,3596209768,148,148,148,148,0
20241113,153200,3596209768,148,148,148,148,0
20241113,153100,3596209768,148,148,148,148,0
20241113,153000,3596209768,148,148,148,148,77815
20241113,152900,3584693148,150,150,150,150,0
20241113,152800,3584693148,150,150,150,150,0
20241113,152700,3584693148,150,150,150,150,0
20241113,152600,3584693148,150,150,150,150,0
20241113,152500,3584693148,150,150,150,150,0
20241113,152400,3584693148,150,150,150,150,0
20241113,152300,3584693148,150,150,150,150,0
20241113,152200,3584693148,150,150,150,150,0
20241113,152100,3584693148,150,150,150,150,0
20241113,152000,3584693148,150,150,150,150,0
20241113,151900,3584693148,150,148,150,148,31517
20241113,151800,3580001446,148,149,149,148,3284
20241113,151700,3579514994,149,149,149,148,621
20241113,151600,3579422474,149,149,149,148,8211
20241113,151500,3578199045,149,149,149,149,1171
20241113,151400,3578024566,149,149,150,148,21109
20241113,151300,3574877138,149,148,149,148,2814
20241113,151200,3574459997,147,149,149,147,47726
20241113,151100,3567439195,149,148,149,148,1950
20241113,151000,3567150564,148,149,149,148,2277
20241113,150900,3566812291,148,148,148,148,25905
20241113,150800,3562978351,148,148,148,147,764
20241113,150700,3562865463,148,148,148,148,0
20241113,150600,3562865463,148,148,148,147,12221
20241113,150500,3561062336,148,148,148,147,119823
20241113,150400,3543428733,147,147,148,147,11820
20241113,150300,3541690191,147,147,148,146,23199
20241113,150200,3538280146,148,147,148,147,13328
20241113,150100,3536318502,147,147,147,147,30902
20241113,150000,3531775908,147,147,148,147,6022
20241113,145900,3530887795,148,148,148,147,50968
20241113,145800,3523351143,148,148,148,147,80090
20241113,145700,3511503357,148,147,148,147,87098
20241113,145600,3498698638,148,148,148,148,0
20241113,145500,3498698638,148,148,148,148,0
20241113,145400,3498698638,148,148,149,148,30686
20241113,145300,3494157109,148,148,149,148,48134
20241113,145200,3487033267,148,149,149,148,74816
20241113,145100,3475927930,149,149,149,149,20215
20241113,145000,3472915895,150,149,150,149,21650
20241113,144900,3469669726,149,149,149,149,300
20241113,144800,3469625026,150,149,150,149,11288
20241113,144700,3467943111,148,149,150,148,51610
20241113,144600,3460277947,149,149,150,149,3181
20241113,144500,3459802077,150,148,150,148,10870
20241113,144400,3458182452,148,148,149,148,56438
20241113,144300,3449819220,149,149,150,148,21516
20241113,144200,3446617355,149,150,150,149,120403
20241113,144100,3428612993,150,151,151,150,14608
20241113,144000,3426421686,151,150,151,150,19583
20241113,143900,3423484235,151,151,151,150,33994
20241113,143800,3418372805,151,151,151,150,5364
20241113,143700,3417566084,151,152,152,151,187
20241113,143600,3417537826,152,150,152,150,42810
20241113,143500,3411061745,151,151,152,151,1542
20241113,143400,3410828711,151,151,152,151,11128
20241113,143300,3409147382,152,150,152,150,30297
20241113,143200,3404565721,151,151,152,150,42441
20241113,143100,3398175649,152,152,152,151,14541
20241113,143000,3395979344,151,152,152,151,1251
20241113,142900,3395789305,151,152,152,151,5436
20241113,142800,3394963655,151,152,152,151,7044
20241113,142700,3393899080,151,151,152,150,16539
20241113,142600,3391392514,150,151,151,150,21512
20241113,142500,3388151420,150,152,153,150,35234
20241113,142400,3382802076,151,151,152,150,28006
20241113,142300,3378583025,151,150,151,150,7969
20241113,142200,3377379941,151,151,152,150,34356
20241113,142100,3372203348,152,151,153,151,24551
20241113,142000,3368473796,152,151,152,151,32272
20241113,141900,3363568565,152,150,153,150,110105
20241113,141800,3346881176,151,151,152,150,33768
20241113,141700,3341806982,152,150,152,150,51797
20241113,141600,3333984838,151,151,151,150,5327
20241113,141500,3333185574,150,151,151,150,383
20241113,141400,3333127858,150,151,151,149,10264
20241113,141300,3331585279,150,151,151,149,2294
20241113,141200,3331241109,149,150,151,148,100527
20241113,141100,3316235872,149,151,151,149,113817
20241113,141000,3299214508,151,151,152,151,33075
20241113,140900,3294220181,151,152,152,151,6281
20241113,140800,3293271729,152,151,152,151,3433
20241113,140700,3292750211,152,152,152,151,35674
20241113,140600,3287363434,152,151,152,150,6904
20241113,140500,3286322011,151,151,151,150,35078
20241113,140400,3281025286,150,151,152,150,29352
20241113,140300,3276615885,152,151,152,151,11840
20241113,140200,3274827533,152,151,152,151,79392
20241113,140100,3262839335,151,153,153,151,452113
20241113,140000,3194167957,154,154,154,154,11698
20241113,135900,3192366465,154,153,154,153,42702
20241113,135800,3185810264,154,154,155,154,118473
20241113,135700,3167565372,155,154,155,154,933
20241113,135600,3167420763,155,155,155,154,8580
20241113,135500,3166090903,155,155,155,154,509
20241113,135400,3166012408,155,155,156,155,25744
20241113,135300,3162021185,155,156,156,155,7501
20241113,135200,3160856569,156,156,156,155,22716
20241113,135100,3157313479,156,155,156,155,611
20241113,135000,3157218769,156,155,156,155,9674
20241113,134900,3155718614,155,154,155,154,4101
20241113,134800,3155082960,155,155,155,155,15074
20241113,134700,3152746490,155,156,156,154,1217
20241113,134600,3152557762,156,155,156,154,16211
20241113,134500,3150046767,155,155,155,154,85459
20241113,134400,3136876421,155,155,156,155,75809
20241113,134300,3125125946,156,156,156,156,10
20241113,134200,3125124386,156,156,156,156,16645
20241113,134100,3122527766,156,156,156,155,1131
20241113,134000,3122352222,156,156,156,155,46281
20241113,133900,3115178313,156,156,156,155,24281
20241113,133800,3111390707,156,156,156,156,43945
20241113,133700,3104535287,156,156,156,155,12525
20241113,133600,3102592979,156,155,156,155,14442
20241113,133500,3100350827,155,155,156,155,15908
20241113,133400,3097885077,155,155,155,154,52028
20241113,133300,3089825158,155,155,155,154,12859
20241113,133200,3087837961,155,155,155,154,1346
20241113,133100,3087630640,155,155,155,155,7157
20241113,133000,3086521305,155,154,155,154,8717
20241113,132900,3085171068,155,156,156,155,53471
20241113,132800,3076883058,155,155,156,155,12003
20241113,132700,3075022393,155,154,156,154,22730
20241113,132600,3071499391,155,155,155,154,21025
20241113,132500,3068240546,155,155,155,154,29553
20241113,132400,3063663472,155,155,156,154,41459
20241113,132300,3057259044,155,155,156,154,40180
20241113,132200,3051033544,156,155,156,155,22245
20241113,132100,3047585561,156,155,156,155,55965
20241113,132000,3038910907,155,156,157,155,26243
20241113,131900,3034820294,156,157,157,155,8508
20241113,131800,3033493046,157,156,157,155,26093
20241113,131700,3029411186,156,156,156,155,18492
20241113,131600,3026532808,156,156,156,155,8033
20241113,131500,3025287630,156,156,156,155,4885
20241113,131400,3024528834,156,156,156,156,28592
20241113,131300,3020068482,156,157,157,156,22210
20241113,131200,3016584456,157,157,157,156,26269
20241113,131100,3012463726,157,157,158,156,71101
20241113,131000,3001313043,157,157,157,156,56428
20241113,130900,2992478697,157,156,157,156,21472
20241113,130800,2989124663,156,155,156,155,239261
20241113,130700,2952017888,155,156,156,154,123367
20241113,130600,2932895720,155,156,156,155,29085
20241113,130500,2928386899,155,157,157,155,88003
20241113,130400,2914654014,157,158,159,157,70261
20241113,130300,2903617467,158,158,158,158,5364
20241113,130200,2902769955,159,159,159,158,127178
20241113,130100,2882674843,158,158,158,158,4112
20241113,130000,2882025147,158,159,159,158,28731
20241113,125900,2877459251,159,160,160,159,9276
20241113,125800,2875978795,160,159,160,159,22336
20241113,125700,2872425493,160,159,160,159,4622
20241113,125600,2871686993,159,159,160,159,886
20241113,125500,2871546101,160,159,160,159,19910
20241113,125400,2868360521,160,160,160,159,40001
20241113,125300,2862000170,159,159,159,159,21051
20241113,125200,2858653061,160,159,160,159,15914
20241113,125100,2856112115,160,160,160,159,6758
20241113,125000,2855037334,160,160,160,160,10304
20241113,124900,2853388694,160,160,161,160,104779
20241113,124800,2836599567,160,160,161,159,69002
20241113,124700,2825565847,160,160,160,159,16201
20241113,124600,2822974631,160,160,160,159,7309
20241113,124500,2821805693,160,160,160,160,5220
20241113,124400,2820970493,160,160,160,159,12030
20241113,124300,2819053035,160,158,160,158,12346
20241113,124200,2817086349,158,158,159,158,41490
20241113,124100,2810489503,159,158,159,158,5271
20241113,124000,2809653412,158,159,159,158,15601
20241113,123900,2807187854,159,159,159,158,2630
20241113,123800,2806769699,159,158,159,158,26253
20241113,123700,2802621370,158,159,159,158,21602
20241113,123600,2799202160,159,160,160,159,8961
20241113,123500,2797775926,160,159,160,159,33442
20241113,123400,2792437134,160,160,160,159,7320
20241113,123300,2791265945,160,158,161,157,72003
20241113,123200,2779770398,158,158,158,158,12712
20241113,123100,2777761902,158,159,159,158,22460
20241113,123000,2774192400,158,157,160,157,52917
20241113,122900,2765736942,157,157,160,157,50462
20241113,122800,2757727837,159,159,159,159,81509
20241113,122700,2744767906,159,158,159,157,68429
20241113,122600,2733972958,158,158,158,157,53486
20241113,122500,2725574257,157,158,159,157,9882
20241113,122400,2724013379,159,159,159,158,433
20241113,122300,2723944637,158,158,159,158,51206
20241113,122200,2715809095,158,159,159,157,1020
20241113,122100,2715647282,159,159,159,157,28756
20241113,122000,2711118417,159,159,159,157,3081
20241113,121900,2710628920,159,159,159,157,5556
20241113,121800,2709748670,159,157,159,157,75523
20241113,121700,2697828741,157,157,157,157,83671
20241113,121600,2684692394,157,158,158,157,24874
20241113,121500,2680775986,158,160,160,158,35995
20241113,121400,2675079071,159,161,161,159,23352
20241113,121300,2671345373,161,159,161,159,8809
20241113,121200,2669933033,160,159,161,159,93807
20241113,121100,2654983240,159,160,160,159,29974
20241113,121000,2650191264,159,160,160,159,9839
20241113,120900,2648623725,160,160,161,159,27180
20241113,120800,2644287218,161,161,162,161,41187
20241113,120700,2637649188,161,161,162,160,29247
20241113,120600,2632930696,161,161,162,160,222873
20241113,120500,2597048675,162,162,162,159,181526
20241113,120400,2567907798,162,158,162,158,300239
20241113,120300,2519848200,159,158,159,158,113702
20241113,120200,2501815787,159,157,159,157,64307
20241113,120100,2491648254,158,157,158,156,63187
20241113,120000,2481678073,156,157,157,156,8545
20241113,115900,2480338884,157,157,157,156,1886
20241113,115800,2480043062,157,156,157,156,4775
20241113,115700,2479298093,156,158,158,156,1021
20241113,115600,2479137457,158,156,158,156,45334
20241113,115500,2472007185,156,157,157,156,15592
20241113,115400,2469569476,157,157,157,156,6888
20241113,115300,2468491417,157,156,157,156,37773
20241113,115200,2462598784,156,156,156,155,71003
20241113,115100,2451529209,155,155,156,155,29724
20241113,115000,2446918655,155,157,157,155,86292
20241113,114900,2433463452,157,157,157,157,82
20241113,114800,2433450578,156,156,157,156,1937
20241113,114700,2433147346,156,157,157,156,21315
20241113,114600,2429818703,157,157,157,156,35144
20241113,114500,2424309310,157,157,157,156,3748
20241113,114400,2423723759,157,157,157,156,17357
20241113,114300,2421012325,157,157,157,156,14798
20241113,114200,2418690572,157,156,157,156,5098
20241113,114100,2417890252,157,157,157,155,130594
20241113,114000,2397539448,157,156,157,156,21129
20241113,113900,2394223529,157,157,158,157,20247
20241113,113800,2391036628,157,158,158,157,31606
20241113,113700,2386064442,158,157,158,156,15174
20241113,113600,2383681882,157,157,157,156,15722
20241113,113500,2381226724,157,157,157,156,5413
20241113,113400,2380376954,157,157,157,156,8630
20241113,113300,2379022047,157,157,157,156,19659
20241113,113200,2375944546,157,157,158,156,28603
20241113,113100,2371449991,157,157,157,156,40396
20241113,113000,2365107885,156,156,156,155,25796
20241113,112900,2361087753,156,155,156,155,2969
20241113,112800,2360624605,156,157,157,156,11138
20241113,112700,2358883979,157,157,157,157,6105
20241113,112600,2357925494,157,157,157,156,134854
20241113,112500,2336820342,157,158,158,155,53556
20241113,112400,2328447925,158,158,158,157,26412
20241113,112300,2324278999,158,156,158,156,116661
20241113,112200,2305962179,157,155,157,155,9809
20241113,112100,2304430357,156,157,157,156,13128
20241113,112000,2302381265,157,156,157,156,1227
20241113,111900,2302188644,157,157,157,156,1432
20241113,111800,2301963838,157,156,157,155,34950
20241113,111700,2296511659,156,156,156,155,15665
20241113,111600,2294068892,155,156,157,155,15030
20241113,111500,2291726891,156,158,158,155,56271
20241113,111400,2282948105,156,157,158,155,104389
20241113,111300,2266647413,158,157,158,157,2360
20241113,111200,2266276707,157,156,158,156,60307
20241113,111100,2256808268,156,156,158,156,60193
20241113,111000,2247368127,156,157,157,156,21523
20241113,110900,2244005313,157,157,157,156,12227
20241113,110800,2242086291,157,157,157,156,34699
20241113,110700,2236652794,157,156,157,156,18064
20241113,110600,2233828705,157,156,157,156,47721
20241113,110500,2226383225,156,158,158,156,81426
20241113,110400,2213589764,158,158,159,158,38099
20241113,110300,2207567121,157,157,158,157,48717
20241113,110200,2199881772,157,158,159,157,34116
20241113,110100,2194490292,159,159,159,158,8016
20241113,110000,2193218826,159,159,159,158,25231
20241113,105900,2189225093,159,159,159,158,71714
20241113,105800,2177842125,159,159,159,157,66051
20241113,105700,2167416823,159,158,159,157,72705
20241113,105600,2155937786,157,159,159,157,54614
20241113,105500,2147321705,159,158,159,157,84068
20241113,105400,2134035204,159,159,159,157,23170
20241113,105300,2130382141,159,158,159,157,71975
20241113,105200,2118994272,157,159,160,157,71200
20241113,105100,2107729463,158,160,160,158,168072
20241113,105000,2080984831,159,158,160,157,206818
20241113,104900,2048080754,157,159,159,157,87487
20241113,104800,2034262873,158,157,159,156,123350
20241113,104700,2014756097,156,159,159,156,193157
20241113,104600,1984332850,159,159,159,158,66657
20241113,104500,1973755401,159,158,160,157,173772
20241113,104400,1946144935,156,155,158,155,91361
20241113,104300,1931821409,156,156,156,155,7240
20241113,104200,1930692073,155,156,156,155,63932
20241113,104100,1920742770,156,158,158,156,80674
20241113,104000,1908077157,158,157,158,156,62431
20241113,103900,1898275740,157,155,157,153,136148
20241113,103800,1877212776,155,156,156,154,14334
20241113,103700,1874989883,156,155,156,154,43101
20241113,103600,1868325121,154,156,156,154,98491
20241113,103500,1853149563,155,156,156,154,27240
20241113,103400,1848938952,156,154,156,153,193774
20241113,103300,1819036221,154,154,154,152,126487
20241113,103200,1799657477,153,154,156,152,842061
20241113,103100,1670429512,155,158,159,154,505348
20241113,103000,1591763521,159,159,160,158,30490
20241113,102900,1586914586,159,160,160,157,101033
20241113,102800,1570956280,160,158,160,157,240690
20241113,102700,1532771926,158,161,161,157,449741
20241113,102600,1461573592,161,162,162,159,248619
20241113,102500,1421731674,162,163,163,160,115518
20241113,102400,1403087855,163,163,163,160,316050
20241113,102300,1352056034,162,166,166,160,494660
20241113,102200,1271809191,166,166,166,164,301608
20241113,102100,1222026473,166,164,166,161,1179231
20241113,102000,1027798641,164,159,164,159,487892
20241113,101900,948605605,159,160,163,158,176766
20241113,101800,920192253,161,163,164,154,788336
20241113,101700,795875021,164,157,164,157,399330
20241113,101600,731545677,158,163,164,157,386635
20241113,101500,669850905,163,165,165,162,223661
20241113,101400,633343391,165,166,166,162,516517
20241113,101300,548472488,166,168,168,161,951636
20241113,101200,392355619,168,164,169,159,1443763
20241113,101100,154368193,159,159,159,159,0
20241113,101000,154368193,159,157,159,157,139513
20241113,100900,132267997,157,153,157,153,98907
20241113,100800,116972617,154,150,155,149,118712
20241113,100700,98843537,150,150,150,150,45311
20241113,100600,92046887,150,150,150,149,15063
20241113,100500,89787537,150,150,150,149,312
20241113,100400,89740839,150,150,150,150,19400
20241113,100300,86830839,150,150,150,150,5362
20241113,100200,86026539,150,150,150,149,617
20241113,100100,85934210,150,150,150,150,308
20241113,100000,85888010,149,149,149,149,0
20241113,095900,85888010,149,149,150,149,103
20241113,095800,85872662,149,150,150,149,175
20241113,095700,85846503,150,150,150,149,5575
20241113,095600,85015253,148,149,149,148,8220
20241113,095500,83790578,149,149,149,149,16388
20241113,095400,81348766,149,150,150,149,38575
20241113,095300,75597650,150,149,150,149,60474
20241113,095200,66586150,149,149,149,149,18117
20241113,095100,63886717,149,148,149,147,31550
20241113,095000,59206126,148,147,148,147,13793
20241113,094900,57164763,148,148,148,148,1351
20241113,094800,56964815,148,148,148,148,491
20241113,094700,56892147,148,147,148,147,7461
20241113,094600,55795204,147,147,147,147,22172
20241113,094500,52535920,147,147,147,147,1715
20241113,094400,52283815,147,147,147,147,8281
20241113,094300,51066508,147,147,147,147,4717
20241113,094200,50373109,147,147,147,146,22504
20241113,094100,47065103,147,147,147,147,13517
20241113,094000,45078104,147,147,147,146,81294
20241113,093900,33148886,147,147,147,147,2561
20241113,093800,32772419,147,147,147,147,4223
20241113,093700,32151638,147,147,147,146,4968
20241113,093600,31421343,146,147,147,146,3001
20241113,093500,30983196,147,147,147,146,5183
20241113,093400,30221296,147,146,147,146,1314
20241113,093300,30029038,147,147,147,147,190
20241113,093200,30001108,147,147,147,146,7
20241113,093100,30000081,147,147,147,147,69
20241113,093000,29989938,147,147,147,146,1436
20241113,092900,29779815,147,147,147,146,1131
20241113,092800,29613777,147,147,147,147,546
20241113,092700,29533515,147,146,147,146,1386
20241113,092600,29330773,147,147,147,147,6633
20241113,092500,28355722,147,146,147,146,150
20241113,092400,28333697,147,146,147,146,33781
20241113,092300,23401661,146,145,146,145,3
20241113,092200,23401225,146,146,146,146,53
20241113,092100,23393487,146,146,146,145,1012
20241113,092000,23245736,146,146,146,145,4404
20241113,091900,22606772,146,146,146,145,222
20241113,091800,22574530,146,145,146,145,5243
20241113,091700,21814191,146,146,146,146,417
20241113,091600,21753309,146,146,146,145,80
20241113,091500,21741691,146,146,146,146,23
20241113,091400,21738333,146,146,146,146,1104
20241113,091300,21577149,146,146,146,146,3106
20241113,091200,21123673,146,145,146,145,14412
20241113,091100,19033919,145,144,145,144,7907
20241113,091000,17893063,144,145,145,144,864
20241113,090900,17767787,145,145,145,145,647
20241113,090800,17673972,145,144,145,144,2730
20241113,090700,17279810,146,145,146,144,9784
20241113,090600,15861852,145,145,145,145,20192
20241113,090500,12934012,145,144,145,144,10305
20241113,090400,11449837,145,145,145,145,7
20241113,090300,11448822,144,145,145,144,389
20241113,090200,11392672,144,145,145,144,3341
20241113,090100,10908513,145,145,145,144,10600
20241113,090000,9380485,145,145,145,145,64693