KissMeData/004410/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184200,195294074,147,147,147,147,35800
20241118,184100,195294074,147,147,147,147,0
20241118,184000,195294074,147,147,147,147,0
20241118,183900,195294074,147,147,147,147,0
20241118,183800,195294074,147,147,147,147,0
20241118,183700,195294074,147,147,147,147,0
20241118,183600,195294074,147,147,147,147,0
20241118,183500,195294074,147,147,147,147,0
20241118,183400,195294074,147,147,147,147,0
20241118,183300,195294074,147,147,147,147,0
20241118,183200,195294074,147,147,147,147,0
20241118,183100,195294074,147,147,147,147,0
20241118,183000,195294074,147,147,147,147,0
20241118,182900,195294074,147,147,147,147,0
20241118,182800,195294074,147,147,147,147,0
20241118,182700,195294074,147,147,147,147,0
20241118,182600,195294074,147,147,147,147,0
20241118,182500,195294074,147,147,147,147,0
20241118,182400,195294074,147,147,147,147,0
20241118,182300,195294074,147,147,147,147,0
20241118,182200,195294074,147,147,147,147,0
20241118,182100,195294074,147,147,147,147,0
20241118,182000,195294074,147,147,147,147,0
20241118,181900,195294074,147,147,147,147,0
20241118,181800,195294074,147,147,147,147,0
20241118,181700,195294074,147,147,147,147,0
20241118,181600,195294074,147,147,147,147,0
20241118,181500,195294074,147,147,147,147,0
20241118,181400,195294074,147,147,147,147,0
20241118,181300,195294074,147,147,147,147,0
20241118,181200,195294074,147,147,147,147,35800
20241118,181100,195294074,147,147,147,147,0
20241118,181000,195294074,147,147,147,147,0
20241118,180900,195294074,147,147,147,147,0
20241118,180800,195294074,147,147,147,147,0
20241118,180700,195294074,147,147,147,147,0
20241118,180600,195294074,147,147,147,147,0
20241118,180500,195294074,147,147,147,147,0
20241118,180400,195294074,147,147,147,147,0
20241118,180300,195294074,147,147,147,147,0
20241118,180200,195294074,147,147,147,147,0
20241118,180100,195294074,147,147,147,147,0
20241118,180000,195294074,147,147,147,147,0
20241118,175900,195294074,147,147,147,147,0
20241118,175800,195294074,147,147,147,147,0
20241118,175700,195294074,147,147,147,147,0
20241118,175600,195294074,147,147,147,147,0
20241118,175500,195294074,147,147,147,147,0
20241118,175400,195294074,147,147,147,147,0
20241118,175300,195294074,147,147,147,147,0
20241118,175200,195294074,147,147,147,147,0
20241118,175100,195294074,147,147,147,147,0
20241118,175000,195294074,147,147,147,147,0
20241118,174900,195294074,147,147,147,147,0
20241118,174800,195294074,147,147,147,147,0
20241118,174700,195294074,147,147,147,147,0
20241118,174600,195294074,147,147,147,147,0
20241118,174500,195294074,147,147,147,147,0
20241118,174400,195294074,147,147,147,147,0
20241118,174300,195294074,147,147,147,147,0
20241118,174200,195294074,147,147,147,147,35800
20241118,174100,195294074,147,147,147,147,0
20241118,174000,195294074,147,147,147,147,0
20241118,173900,195294074,147,147,147,147,0
20241118,173800,195294074,147,147,147,147,0
20241118,173700,195294074,147,147,147,147,0
20241118,173600,195294074,147,147,147,147,0
20241118,173500,195294074,147,147,147,147,0
20241118,173400,195294074,147,147,147,147,0
20241118,173300,195294074,147,147,147,147,0
20241118,173200,195294074,147,147,147,147,0
20241118,173100,195294074,147,147,147,147,0
20241118,173000,195294074,147,147,147,147,0
20241118,172900,195294074,147,147,147,147,0
20241118,172800,195294074,147,147,147,147,0
20241118,172700,195294074,147,147,147,147,0
20241118,172600,195294074,147,147,147,147,0
20241118,172500,195294074,147,147,147,147,0
20241118,172400,195294074,147,147,147,147,0
20241118,172300,195294074,147,147,147,147,0
20241118,172200,195294074,147,147,147,147,0
20241118,172100,195294074,147,147,147,147,0
20241118,172000,195294074,147,147,147,147,0
20241118,171900,195294074,147,147,147,147,0
20241118,171800,195294074,147,147,147,147,0
20241118,171700,195294074,147,147,147,147,0
20241118,171600,195294074,147,147,147,147,0
20241118,171500,195294074,147,147,147,147,0
20241118,171400,195294074,147,147,147,147,0
20241118,171300,195294074,147,147,147,147,0
20241118,171200,195294074,147,147,147,147,35800
20241118,171100,195294074,147,147,147,147,0
20241118,171000,195294074,147,147,147,147,0
20241118,170900,195294074,147,147,147,147,0
20241118,170800,195294074,147,147,147,147,0
20241118,170700,195294074,147,147,147,147,0
20241118,170600,195294074,147,147,147,147,0
20241118,170500,195294074,147,147,147,147,0
20241118,170400,195294074,147,147,147,147,0
20241118,170300,195294074,147,147,147,147,0
20241118,170200,195294074,147,147,147,147,0
20241118,170100,195294074,147,147,147,147,0
20241118,170000,195294074,147,147,147,147,0
20241118,165900,195294074,147,147,147,147,0
20241118,165800,195294074,147,147,147,147,0
20241118,165700,195294074,147,147,147,147,0
20241118,165600,195294074,147,147,147,147,0
20241118,165500,195294074,147,147,147,147,0
20241118,165400,195294074,147,147,147,147,0
20241118,165300,195294074,147,147,147,147,0
20241118,165200,195294074,147,147,147,147,0
20241118,165100,195294074,147,147,147,147,0
20241118,165000,195294074,147,147,147,147,0
20241118,164900,195294074,147,147,147,147,0
20241118,164800,195294074,147,147,147,147,0
20241118,164700,195294074,147,147,147,147,0
20241118,164600,195294074,147,147,147,147,0
20241118,164500,195294074,147,147,147,147,0
20241118,164400,195294074,147,147,147,147,0
20241118,164300,195294074,147,147,147,147,0
20241118,164200,195294074,147,147,147,147,35800
20241118,164100,195294074,147,147,147,147,0
20241118,164000,195294074,147,147,147,147,0
20241118,163900,195294074,147,147,147,147,0
20241118,163800,195294074,147,147,147,147,0
20241118,163700,195294074,147,147,147,147,0
20241118,163600,195294074,147,147,147,147,0
20241118,163500,195294074,147,147,147,147,0
20241118,163400,195294074,147,147,147,147,0
20241118,163300,195294074,147,147,147,147,0
20241118,163200,195294074,147,147,147,147,0
20241118,163100,195294074,147,147,147,147,0
20241118,163000,195294074,147,147,147,147,0
20241118,162900,195294074,147,147,147,147,0
20241118,162800,195294074,147,147,147,147,0
20241118,162700,195294074,147,147,147,147,0
20241118,162600,195294074,147,147,147,147,0
20241118,162500,195294074,147,147,147,147,0
20241118,162400,195294074,147,147,147,147,0
20241118,162300,195294074,147,147,147,147,0
20241118,162200,195294074,147,147,147,147,0
20241118,162100,195294074,147,147,147,147,0
20241118,162000,195294074,147,147,147,147,0
20241118,161900,195294074,147,147,147,147,0
20241118,161800,195294074,147,147,147,147,0
20241118,161700,195294074,147,147,147,147,0
20241118,161600,195294074,147,147,147,147,0
20241118,161500,195294074,147,147,147,147,0
20241118,161400,195294074,147,147,147,147,0
20241118,161300,195294074,147,147,147,147,0
20241118,161200,195294074,147,147,147,147,35800
20241118,161100,195294074,147,147,147,147,0
20241118,161000,195294074,147,147,147,147,0
20241118,160900,195294074,147,147,147,147,0
20241118,160800,195294074,147,147,147,147,0
20241118,160700,195294074,147,147,147,147,0
20241118,160600,195294074,147,147,147,147,0
20241118,160500,195294074,147,147,147,147,0
20241118,160400,195294074,147,147,147,147,0
20241118,160300,195294074,147,147,147,147,0
20241118,160200,195294074,147,147,147,147,0
20241118,160100,195294074,147,147,147,147,0
20241118,160000,195294074,147,147,147,147,0
20241118,155900,195294074,147,147,147,147,0
20241118,155800,195294074,147,147,147,147,0
20241118,155700,195294074,147,147,147,147,0
20241118,155600,195294074,147,147,147,147,0
20241118,155500,195294074,147,147,147,147,0
20241118,155400,195294074,147,147,147,147,0
20241118,155300,195294074,147,147,147,147,0
20241118,155200,195294074,147,147,147,147,0
20241118,155100,195294074,147,147,147,147,0
20241118,155000,195294074,147,147,147,147,0
20241118,154900,195294074,147,147,147,147,0
20241118,154800,195294074,147,147,147,147,0
20241118,154700,195294074,147,147,147,147,0
20241118,154600,195294074,147,147,147,147,0
20241118,154500,195294074,147,147,147,147,0
20241118,154400,195294074,147,147,147,147,0
20241118,154300,195294074,147,147,147,147,0
20241118,154200,195294074,147,147,147,147,35800
20241118,154100,195294074,147,147,147,147,0
20241118,154000,195294074,147,147,147,147,0
20241118,153900,195294074,147,147,147,147,0
20241118,153800,195294074,147,147,147,147,0
20241118,153700,195294074,147,147,147,147,0
20241118,153600,195294074,147,147,147,147,0
20241118,153500,195294074,147,147,147,147,0
20241118,153400,195294074,147,147,147,147,0
20241118,153300,195294074,147,147,147,147,0
20241118,153200,195294074,147,147,147,147,0
20241118,153100,195294074,147,147,147,147,0
20241118,153000,195294074,147,147,147,147,35800
20241118,152900,190031474,148,148,148,148,0
20241118,152800,190031474,148,148,148,148,0
20241118,152700,190031474,148,148,148,148,0
20241118,152600,190031474,148,148,148,148,0
20241118,152500,190031474,148,148,148,148,0
20241118,152400,190031474,148,148,148,148,0
20241118,152300,190031474,148,148,148,148,0
20241118,152200,190031474,148,148,148,148,0
20241118,152100,190031474,148,148,148,148,0
20241118,152000,190031474,148,148,148,148,0
20241118,151900,190031474,148,148,148,148,50
20241118,151800,190024074,148,148,148,148,0
20241118,151700,190024074,148,148,148,148,100
20241118,151600,190009274,147,147,147,147,0
20241118,151500,190009274,147,147,147,147,1120
20241118,151400,189844634,147,147,147,147,42631
20241118,151300,183577877,148,148,148,148,33156
20241118,151200,178670789,148,148,148,148,0
20241118,151100,178670789,148,148,148,148,0
20241118,151000,178670789,148,148,148,148,1
20241118,150900,178670641,149,148,149,148,77
20241118,150800,178659224,148,148,148,148,5000
20241118,150700,177919224,148,148,148,148,0
20241118,150600,177919224,148,149,149,148,14558
20241118,150500,175764617,148,149,149,148,7002
20241118,150400,174728319,149,149,149,149,2
20241118,150300,174728021,149,148,149,148,11336
20241118,150200,173050292,148,148,148,148,0
20241118,150100,173050292,148,149,149,148,538
20241118,150000,172970399,148,149,149,148,1918
20241118,145900,172686488,149,149,149,149,5
20241118,145800,172685743,149,149,149,149,0
20241118,145700,172685743,149,149,149,149,54
20241118,145600,172677697,149,149,149,149,0
20241118,145500,172677697,149,149,149,149,0
20241118,145400,172677697,149,149,149,149,68
20241118,145300,172667565,149,149,149,149,1
20241118,145200,172667416,149,149,149,148,25
20241118,145100,172663693,149,149,149,149,97
20241118,145000,172649240,149,149,149,149,3801
20241118,144900,172082891,149,149,149,149,21
20241118,144800,172079762,148,148,148,148,0
20241118,144700,172079762,148,149,149,148,406
20241118,144600,172019294,148,148,148,148,2915
20241118,144500,171587874,149,148,149,148,2162
20241118,144400,171267720,149,149,149,149,0
20241118,144300,171267720,149,149,149,148,271
20241118,144200,171227362,149,149,149,149,21
20241118,144100,171224233,149,149,149,149,0
20241118,144000,171224233,149,149,149,149,35
20241118,143900,171219018,149,148,149,148,129
20241118,143800,171199925,148,148,148,148,0
20241118,143700,171199925,148,149,149,148,42
20241118,143600,171193688,148,149,149,148,2
20241118,143500,171193391,148,148,148,148,0
20241118,143400,171193391,148,149,149,148,2
20241118,143300,171193094,148,149,149,148,51
20241118,143200,171185516,148,148,148,148,0
20241118,143100,171185516,148,148,148,148,0
20241118,143000,171185516,148,148,149,148,3123
20241118,142900,170723210,148,148,148,148,4090
20241118,142800,170117890,148,148,148,148,1
20241118,142700,170117742,148,149,149,148,42
20241118,142600,170111505,149,149,149,149,1
20241118,142500,170111356,148,148,148,148,0
20241118,142400,170111356,148,148,148,148,0
20241118,142300,170111356,148,149,149,148,405
20241118,142200,170051412,149,149,149,149,1
20241118,142100,170051263,149,149,149,149,5
20241118,142000,170050518,148,149,149,148,2
20241118,141900,170050221,148,148,148,148,6493
20241118,141800,169089257,148,148,148,148,0
20241118,141700,169089257,148,148,148,148,0
20241118,141600,169089257,148,149,149,148,4
20241118,141500,169088663,148,148,148,148,6150
20241118,141400,168178463,148,148,148,148,0
20241118,141300,168178463,148,148,148,148,0
20241118,141200,168178463,148,148,148,148,0
20241118,141100,168178463,148,149,149,148,546
20241118,141000,168097631,148,148,148,148,0
20241118,140900,168097631,148,149,149,148,2
20241118,140800,168097334,148,148,148,148,2220
20241118,140700,167768774,148,148,148,148,0
20241118,140600,167768774,148,148,148,148,3
20241118,140500,167768330,149,148,149,148,380
20241118,140400,167711990,149,149,149,149,1
20241118,140300,167711841,149,149,149,149,8
20241118,140200,167710649,148,148,148,148,79
20241118,140100,167698957,148,148,148,148,0
20241118,140000,167698957,148,148,148,148,1926
20241118,135900,167413909,148,148,148,148,0
20241118,135800,167413909,148,148,148,148,1
20241118,135700,167413761,148,148,148,148,100
20241118,135600,167398961,148,148,148,148,23
20241118,135500,167395557,148,148,148,148,8880
20241118,135400,166081317,148,148,148,148,9
20241118,135300,166079985,148,148,149,148,15
20241118,135200,166077762,148,148,148,148,1001
20241118,135100,165929614,148,149,149,148,17720
20241118,135000,163307052,149,149,149,149,25
20241118,134900,163303327,148,148,148,148,608
20241118,134800,163213343,148,148,149,148,17
20241118,134700,163210825,148,148,148,148,31
20241118,134600,163206237,148,148,148,148,57
20241118,134500,163197801,148,148,148,148,61
20241118,134400,163188773,148,148,148,148,104
20241118,134300,163173381,148,149,149,148,42
20241118,134200,163167144,149,149,149,149,0
20241118,134100,163167144,149,149,149,149,3
20241118,134000,163166697,148,148,148,148,5
20241118,133900,163165957,148,148,148,148,72
20241118,133800,163155301,148,148,148,148,21
20241118,133700,163152193,148,148,148,148,6422
20241118,133600,162201737,149,149,149,149,1
20241118,133500,162201588,149,149,149,149,0
20241118,133400,162201588,149,149,149,149,1
20241118,133300,162201439,148,148,148,148,4
20241118,133200,162200847,149,149,149,149,211
20241118,133100,162169408,149,149,149,149,5
20241118,133000,162168663,149,149,149,148,988
20241118,132900,162022249,148,149,149,148,143
20241118,132800,162001064,148,149,149,148,32
20241118,132700,161996297,149,149,149,148,351
20241118,132600,161944048,149,149,149,149,10
20241118,132500,161942558,149,149,149,149,15
20241118,132400,161940323,149,149,149,149,192
20241118,132300,161911715,149,149,149,149,41
20241118,132200,161905606,149,149,149,149,5
20241118,132100,161904861,148,148,148,148,2435
20241118,132000,161544481,148,148,148,148,0
20241118,131900,161544481,148,148,148,148,0
20241118,131800,161544481,148,148,148,148,850
20241118,131700,161418681,148,148,148,148,0
20241118,131600,161418681,148,148,148,148,0
20241118,131500,161418681,148,148,148,148,0
20241118,131400,161418681,148,148,148,148,102
20241118,131300,161403585,149,149,149,149,12
20241118,131200,161401797,148,148,148,148,0
20241118,131100,161401797,148,148,148,148,0
20241118,131000,161401797,148,149,149,148,43
20241118,130900,161395411,148,148,149,148,63
20241118,130800,161386066,149,149,149,149,25
20241118,130700,161382341,149,149,149,148,517
20241118,130600,161305329,148,148,148,148,3
20241118,130500,161304885,148,148,148,148,0
20241118,130400,161304885,148,148,148,148,0
20241118,130300,161304885,148,148,148,148,0
20241118,130200,161304885,148,148,148,148,552
20241118,130100,161223189,148,148,148,148,0
20241118,130000,161223189,148,148,148,148,0
20241118,125900,161223189,148,148,148,148,0
20241118,125800,161223189,148,148,148,148,0
20241118,125700,161223189,148,148,148,148,0
20241118,125600,161223189,148,148,148,148,117
20241118,125500,161205873,149,149,149,149,267
20241118,125400,161166090,149,148,149,148,49
20241118,125300,161158834,149,149,149,149,501
20241118,125200,161084185,148,148,148,148,53
20241118,125100,161076341,148,149,149,148,19
20241118,125000,161073514,149,149,149,149,57
20241118,124900,161065021,148,148,148,148,0
20241118,124800,161065021,148,148,148,148,0
20241118,124700,161065021,148,148,148,148,0
20241118,124600,161065021,148,148,148,148,0
20241118,124500,161065021,148,148,148,148,0
20241118,124400,161065021,148,148,148,148,25402
20241118,124300,157305525,148,148,148,148,0
20241118,124200,157305525,148,148,148,148,0
20241118,124100,157305525,148,148,148,148,525
20241118,124000,157227825,148,148,148,148,500
20241118,123900,157153825,147,147,147,147,0
20241118,123800,157153825,147,148,148,147,4167
20241118,123700,156537110,147,147,147,147,0
20241118,123600,156537110,147,148,148,147,2
20241118,123500,156536815,148,147,148,147,1088
20241118,123400,156375875,147,148,148,147,4
20241118,123300,156375286,147,147,147,147,0
20241118,123200,156375286,147,148,148,147,3535
20241118,123100,155855106,148,148,148,148,0
20241118,123000,155855106,148,148,148,148,0
20241118,122900,155855106,148,148,148,148,80
20241118,122800,155843266,148,148,148,147,55
20241118,122700,155835127,147,148,148,147,8
20241118,122600,155833947,148,148,148,148,9
20241118,122500,155832615,148,148,148,147,505
20241118,122400,155757876,148,148,148,148,53
20241118,122300,155750032,147,148,148,147,582
20241118,122200,155664397,148,148,148,148,21
20241118,122100,155661289,147,147,147,147,6572
20241118,122000,154695205,147,147,147,147,0
20241118,121900,154695205,147,147,147,147,12359
20241118,121800,152878432,147,148,148,147,2
20241118,121700,152878137,147,147,148,147,1046
20241118,121600,152724355,148,148,148,148,8269
20241118,121500,151500543,147,148,148,147,2
20241118,121400,151500248,148,148,148,148,28607
20241118,121300,147266412,147,147,147,147,0
20241118,121200,147266412,147,147,147,147,0
20241118,121100,147266412,147,149,149,147,51
20241118,121000,147258913,147,149,149,147,43
20241118,120900,147252550,147,148,148,147,13016
20241118,120800,145339183,148,148,148,148,160
20241118,120700,145315503,149,148,149,148,91
20241118,120600,145302033,147,148,148,147,241
20241118,120500,145266511,148,149,149,148,1923
20241118,120400,144981904,149,149,149,149,380
20241118,120300,144925284,148,148,148,148,200
20241118,120200,144895684,148,148,148,148,0
20241118,120100,144895684,148,148,149,148,300
20241118,120000,144851283,148,149,149,148,5
20241118,115900,144850539,149,149,149,149,47
20241118,115800,144843536,148,148,148,148,34
20241118,115700,144838504,149,148,149,148,724
20241118,115600,144731318,149,149,149,149,0
20241118,115500,144731318,149,149,149,149,48
20241118,115400,144724166,149,149,149,149,0
20241118,115300,144724166,149,149,149,149,3000
20241118,115200,144277166,148,148,148,148,0
20241118,115100,144277166,148,148,149,148,472
20241118,115000,144207087,149,149,149,148,110
20241118,114900,144190739,148,148,149,148,99
20241118,114800,144176045,148,149,149,148,2742
20241118,114700,143770208,148,148,148,148,0
20241118,114600,143770208,148,148,148,148,60
20241118,114500,143761328,148,149,149,148,2
20241118,114400,143761031,148,149,149,148,42
20241118,114300,143754794,148,149,149,148,3406
20241118,114200,143250503,148,148,148,148,1000
20241118,114100,143102503,148,149,149,148,727
20241118,114000,142994807,149,149,149,149,993
20241118,113900,142846850,148,149,149,148,42
20241118,113800,142840613,148,149,149,148,50
20241118,113700,142833184,149,148,149,148,26
20241118,113600,142829311,149,149,149,148,1267
20241118,113500,142641528,148,149,149,148,4536
20241118,113400,141968550,149,149,149,148,145
20241118,113300,141946947,149,149,149,149,112
20241118,113200,141930259,149,149,149,149,20
20241118,113100,141927279,148,149,149,148,560
20241118,113000,141843860,149,149,149,149,73
20241118,112900,141832983,149,149,149,149,101
20241118,112800,141817934,148,148,148,148,2600
20241118,112700,141433134,148,148,148,148,2000
20241118,112600,141137134,148,149,149,148,101
20241118,112500,141122185,148,148,148,148,100
20241118,112400,141107385,148,149,149,148,20
20241118,112300,141104417,149,149,149,148,6040
20241118,112200,140210457,148,148,148,148,33
20241118,112100,140205573,148,149,149,148,57006
20241118,112000,131761679,149,149,149,149,3011
20241118,111900,131313040,149,149,149,149,8054
20241118,111800,130112994,149,149,149,149,0
20241118,111700,130112994,149,149,149,148,1488
20241118,111600,129891453,149,149,149,149,100
20241118,111500,129876553,148,148,148,148,0
20241118,111400,129876553,148,149,149,148,88411
20241118,111300,116736873,149,149,149,149,353
20241118,111200,116684276,149,149,149,149,165
20241118,111100,116659691,149,149,149,149,17
20241118,111000,116657158,149,149,149,149,59
20241118,110900,116648367,149,148,149,148,9803
20241118,110800,115197516,148,148,148,148,17003
20241118,110700,112681072,148,149,149,148,4
20241118,110600,112680479,149,149,149,149,2435
20241118,110500,112317664,148,149,149,148,501
20241118,110400,112243515,148,148,148,148,24
20241118,110300,112239963,148,148,148,148,0
20241118,110200,112239963,148,148,148,148,6794
20241118,110100,111234451,148,149,149,148,84
20241118,110000,111221977,149,149,149,149,0
20241118,105900,111221977,149,149,149,149,165
20241118,105800,111197392,148,148,148,148,26
20241118,105700,111193544,149,149,149,149,1104
20241118,105600,111029048,149,149,149,149,12
20241118,105500,111027260,149,149,149,149,210
20241118,105400,110995970,148,148,148,148,0
20241118,105300,110995970,148,149,149,148,348
20241118,105200,110944140,148,148,148,148,0
20241118,105100,110944140,148,149,149,148,46
20241118,105000,110937309,149,149,149,149,50
20241118,104900,110929859,149,149,149,149,0
20241118,104800,110929859,149,149,149,149,62
20241118,104700,110920621,149,149,149,149,99
20241118,104600,110905870,148,149,149,148,46
20241118,104500,110899026,149,149,149,149,0
20241118,104400,110899026,149,149,149,149,2
20241118,104300,110898728,149,149,149,149,265
20241118,104200,110859243,149,149,149,149,226
20241118,104100,110825569,149,149,149,149,280
20241118,104000,110783849,149,149,149,149,174
20241118,103900,110757923,149,149,149,149,98
20241118,103800,110743321,149,149,149,149,8
20241118,103700,110742129,149,148,149,148,11
20241118,103600,110740491,149,148,149,148,12710
20241118,103500,108859201,149,149,149,148,3752
20241118,103400,108300363,148,149,149,148,142
20241118,103300,108279226,149,149,149,149,10
20241118,103200,108277736,149,149,149,149,0
20241118,103100,108277736,149,149,149,149,700
20241118,103000,108173436,149,148,149,148,1457
20241118,102900,107957463,148,148,148,148,39724
20241118,102800,102078311,148,148,148,148,0
20241118,102700,102078311,148,148,148,148,0
20241118,102600,102078311,148,149,149,148,9
20241118,102500,102076972,149,149,149,148,277
20241118,102400,102035834,148,148,148,148,0
20241118,102300,102035834,148,149,149,148,7606
20241118,102200,100910040,149,149,149,149,43
20241118,102100,100903633,149,149,149,148,1447
20241118,102000,100688702,149,149,149,149,7
20241118,101900,100687659,149,149,149,149,2
20241118,101800,100687361,149,149,149,149,11
20241118,101700,100685722,148,148,148,148,6
20241118,101600,100684834,149,149,149,149,124
20241118,101500,100666358,149,149,149,149,241
20241118,101400,100630449,149,148,149,148,23922
20241118,101300,97089679,149,149,149,149,162
20241118,101200,97065541,149,148,149,148,28050
20241118,101100,92914091,148,148,148,148,1
20241118,101000,92913943,148,149,149,148,922
20241118,100900,92777473,149,149,149,149,287
20241118,100800,92734710,149,149,149,149,5522
20241118,100700,91911932,149,149,149,149,20136
20241118,100600,88911668,148,149,149,148,44426
20241118,100500,82292195,149,149,149,149,750
20241118,100400,82180445,149,149,149,148,229
20241118,100300,82146327,149,149,149,148,4343
20241118,100200,81499241,149,150,150,148,44529
20241118,100100,74881849,150,150,150,149,2006
20241118,100000,74582949,150,149,150,149,31
20241118,095900,74578320,150,150,150,150,50
20241118,095800,74570820,150,150,150,150,100
20241118,095700,74555820,150,150,150,150,6
20241118,095600,74554920,150,150,150,150,120
20241118,095500,74536920,150,150,150,150,22
20241118,095400,74533620,149,150,150,149,430
20241118,095300,74469350,150,150,150,150,3
20241118,095200,74468900,150,150,150,150,0
20241118,095100,74468900,150,150,150,149,1183
20241118,095000,74291496,150,150,150,150,1021
20241118,094900,74138346,150,150,150,150,36
20241118,094800,74132946,150,150,150,150,64
20241118,094700,74123346,150,150,150,149,1650
20241118,094600,73876920,150,150,150,150,405
20241118,094500,73816170,150,150,150,150,1075
20241118,094400,73654920,149,149,150,149,41
20241118,094300,73648791,150,150,151,149,5370
20241118,094200,72848243,150,151,151,150,166
20241118,094100,72823212,151,151,151,150,408
20241118,094000,72761641,150,151,151,150,409
20241118,093900,72700044,151,151,151,151,318
20241118,093800,72652026,149,150,150,149,1639
20241118,093700,72406241,151,150,151,150,9391
20241118,093600,70997584,150,150,150,150,20614
20241118,093500,67905484,150,151,151,150,5432
20241118,093400,67090156,151,150,151,150,470
20241118,093300,67019306,150,150,151,150,16678
20241118,093200,64501457,150,150,150,149,2204
20241118,093100,64170858,150,150,150,150,15816
20241118,093000,61798458,150,150,150,150,30074
20241118,092900,57287358,149,149,150,149,74876
20241118,092800,46090833,149,149,149,149,22642
20241118,092700,42717175,148,149,149,148,114
20241118,092600,42700190,149,149,149,148,770
20241118,092500,42585461,148,149,149,148,92
20241118,092400,42571754,149,148,149,148,17963
20241118,092300,39913130,148,149,149,148,102
20241118,092200,39898033,149,149,149,148,834
20241118,092100,39773768,148,148,148,148,0
20241118,092000,39773768,148,148,148,147,9624
20241118,091900,38349526,147,148,148,147,27168
20241118,091800,34329635,148,148,148,147,11733
20241118,091700,32593172,148,148,148,147,7960
20241118,091600,31420117,148,148,148,148,2699
20241118,091500,31020665,148,148,148,148,457
20241118,091400,30953029,147,147,147,147,0
20241118,091300,30953029,147,147,148,147,116
20241118,091200,30935898,147,148,148,147,7748
20241118,091100,29789240,148,148,148,148,197
20241118,091000,29760084,147,148,148,147,41
20241118,090900,29754051,147,147,147,147,1246
20241118,090800,29570889,147,147,148,147,28899
20241118,090700,25302354,147,147,147,147,12118
20241118,090600,23521008,147,147,147,146,33399
20241118,090500,18611506,147,148,148,146,103098
20241118,090400,3512684,147,147,148,147,5983
20241118,090300,2633160,147,147,147,147,13760
20241118,090200,610440,147,147,148,147,65
20241118,090100,600853,148,148,148,147,1384
20241118,090000,396026,147,148,148,147,2676