KissMeData/004410/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184200,155887737,149,149,149,149,3202
20241120,184100,155887737,149,149,149,149,0
20241120,184000,155887737,149,149,149,149,0
20241120,183900,155887737,149,149,149,149,0
20241120,183800,155887737,149,149,149,149,0
20241120,183700,155887737,149,149,149,149,0
20241120,183600,155887737,149,149,149,149,0
20241120,183500,155887737,149,149,149,149,0
20241120,183400,155887737,149,149,149,149,0
20241120,183300,155887737,149,149,149,149,0
20241120,183200,155887737,149,149,149,149,0
20241120,183100,155887737,149,149,149,149,0
20241120,183000,155887737,149,149,149,149,0
20241120,182900,155887737,149,149,149,149,0
20241120,182800,155887737,149,149,149,149,0
20241120,182700,155887737,149,149,149,149,0
20241120,182600,155887737,149,149,149,149,0
20241120,182500,155887737,149,149,149,149,0
20241120,182400,155887737,149,149,149,149,0
20241120,182300,155887737,149,149,149,149,0
20241120,182200,155887737,149,149,149,149,0
20241120,182100,155887737,149,149,149,149,0
20241120,182000,155887737,149,149,149,149,0
20241120,181900,155887737,149,149,149,149,0
20241120,181800,155887737,149,149,149,149,0
20241120,181700,155887737,149,149,149,149,0
20241120,181600,155887737,149,149,149,149,0
20241120,181500,155887737,149,149,149,149,0
20241120,181400,155887737,149,149,149,149,0
20241120,181300,155887737,149,149,149,149,0
20241120,181200,155887737,149,149,149,149,3202
20241120,181100,155887737,149,149,149,149,0
20241120,181000,155887737,149,149,149,149,0
20241120,180900,155887737,149,149,149,149,0
20241120,180800,155887737,149,149,149,149,0
20241120,180700,155887737,149,149,149,149,0
20241120,180600,155887737,149,149,149,149,0
20241120,180500,155887737,149,149,149,149,0
20241120,180400,155887737,149,149,149,149,0
20241120,180300,155887737,149,149,149,149,0
20241120,180200,155887737,149,149,149,149,0
20241120,180100,155887737,149,149,149,149,0
20241120,180000,155887737,149,149,149,149,0
20241120,175900,155887737,149,149,149,149,0
20241120,175800,155887737,149,149,149,149,0
20241120,175700,155887737,149,149,149,149,0
20241120,175600,155887737,149,149,149,149,0
20241120,175500,155887737,149,149,149,149,0
20241120,175400,155887737,149,149,149,149,0
20241120,175300,155887737,149,149,149,149,0
20241120,175200,155887737,149,149,149,149,0
20241120,175100,155887737,149,149,149,149,0
20241120,175000,155887737,149,149,149,149,0
20241120,174900,155887737,149,149,149,149,0
20241120,174800,155887737,149,149,149,149,0
20241120,174700,155887737,149,149,149,149,0
20241120,174600,155887737,149,149,149,149,0
20241120,174500,155887737,149,149,149,149,0
20241120,174400,155887737,149,149,149,149,0
20241120,174300,155887737,149,149,149,149,0
20241120,174200,155887737,149,149,149,149,3202
20241120,174100,155887737,149,149,149,149,0
20241120,174000,155887737,149,149,149,149,0
20241120,173900,155887737,149,149,149,149,0
20241120,173800,155887737,149,149,149,149,0
20241120,173700,155887737,149,149,149,149,0
20241120,173600,155887737,149,149,149,149,0
20241120,173500,155887737,149,149,149,149,0
20241120,173400,155887737,149,149,149,149,0
20241120,173300,155887737,149,149,149,149,0
20241120,173200,155887737,149,149,149,149,0
20241120,173100,155887737,149,149,149,149,0
20241120,173000,155887737,149,149,149,149,0
20241120,172900,155887737,149,149,149,149,0
20241120,172800,155887737,149,149,149,149,0
20241120,172700,155887737,149,149,149,149,0
20241120,172600,155887737,149,149,149,149,0
20241120,172500,155887737,149,149,149,149,0
20241120,172400,155887737,149,149,149,149,0
20241120,172300,155887737,149,149,149,149,0
20241120,172200,155887737,149,149,149,149,0
20241120,172100,155887737,149,149,149,149,0
20241120,172000,155887737,149,149,149,149,0
20241120,171900,155887737,149,149,149,149,0
20241120,171800,155887737,149,149,149,149,0
20241120,171700,155887737,149,149,149,149,0
20241120,171600,155887737,149,149,149,149,0
20241120,171500,155887737,149,149,149,149,0
20241120,171400,155887737,149,149,149,149,0
20241120,171300,155887737,149,149,149,149,0
20241120,171200,155887737,149,149,149,149,3202
20241120,171100,155887737,149,149,149,149,0
20241120,171000,155887737,149,149,149,149,0
20241120,170900,155887737,149,149,149,149,0
20241120,170800,155887737,149,149,149,149,0
20241120,170700,155887737,149,149,149,149,0
20241120,170600,155887737,149,149,149,149,0
20241120,170500,155887737,149,149,149,149,0
20241120,170400,155887737,149,149,149,149,0
20241120,170300,155887737,149,149,149,149,0
20241120,170200,155887737,149,149,149,149,0
20241120,170100,155887737,149,149,149,149,0
20241120,170000,155887737,149,149,149,149,0
20241120,165900,155887737,149,149,149,149,0
20241120,165800,155887737,149,149,149,149,0
20241120,165700,155887737,149,149,149,149,0
20241120,165600,155887737,149,149,149,149,0
20241120,165500,155887737,149,149,149,149,0
20241120,165400,155887737,149,149,149,149,0
20241120,165300,155887737,149,149,149,149,0
20241120,165200,155887737,149,149,149,149,0
20241120,165100,155887737,149,149,149,149,0
20241120,165000,155887737,149,149,149,149,0
20241120,164900,155887737,149,149,149,149,0
20241120,164800,155887737,149,149,149,149,0
20241120,164700,155887737,149,149,149,149,0
20241120,164600,155887737,149,149,149,149,0
20241120,164500,155887737,149,149,149,149,0
20241120,164400,155887737,149,149,149,149,0
20241120,164300,155887737,149,149,149,149,0
20241120,164200,155887737,149,149,149,149,3202
20241120,164100,155887737,149,149,149,149,0
20241120,164000,155887737,149,149,149,149,0
20241120,163900,155887737,149,149,149,149,0
20241120,163800,155887737,149,149,149,149,0
20241120,163700,155887737,149,149,149,149,0
20241120,163600,155887737,149,149,149,149,0
20241120,163500,155887737,149,149,149,149,0
20241120,163400,155887737,149,149,149,149,0
20241120,163300,155887737,149,149,149,149,0
20241120,163200,155887737,149,149,149,149,0
20241120,163100,155887737,149,149,149,149,0
20241120,163000,155887737,149,149,149,149,0
20241120,162900,155887737,149,149,149,149,0
20241120,162800,155887737,149,149,149,149,0
20241120,162700,155887737,149,149,149,149,0
20241120,162600,155887737,149,149,149,149,0
20241120,162500,155887737,149,149,149,149,0
20241120,162400,155887737,149,149,149,149,0
20241120,162300,155887737,149,149,149,149,0
20241120,162200,155887737,149,149,149,149,0
20241120,162100,155887737,149,149,149,149,0
20241120,162000,155887737,149,149,149,149,0
20241120,161900,155887737,149,149,149,149,0
20241120,161800,155887737,149,149,149,149,0
20241120,161700,155887737,149,149,149,149,0
20241120,161600,155887737,149,149,149,149,0
20241120,161500,155887737,149,149,149,149,0
20241120,161400,155887737,149,149,149,149,0
20241120,161300,155887737,149,149,149,149,0
20241120,161200,155887737,149,149,149,149,3202
20241120,161100,155887737,149,149,149,149,0
20241120,161000,155887737,149,149,149,149,0
20241120,160900,155887737,149,149,149,149,0
20241120,160800,155887737,149,149,149,149,0
20241120,160700,155887737,149,149,149,149,0
20241120,160600,155887737,149,149,149,149,0
20241120,160500,155887737,149,149,149,149,0
20241120,160400,155887737,149,149,149,149,0
20241120,160300,155887737,149,149,149,149,0
20241120,160200,155887737,149,149,149,149,0
20241120,160100,155887737,149,149,149,149,0
20241120,160000,155887737,149,149,149,149,0
20241120,155900,155887737,149,149,149,149,0
20241120,155800,155887737,149,149,149,149,0
20241120,155700,155887737,149,149,149,149,0
20241120,155600,155887737,149,149,149,149,0
20241120,155500,155887737,149,149,149,149,0
20241120,155400,155887737,149,149,149,149,0
20241120,155300,155887737,149,149,149,149,0
20241120,155200,155887737,149,149,149,149,0
20241120,155100,155887737,149,149,149,149,0
20241120,155000,155887737,149,149,149,149,0
20241120,154900,155887737,149,149,149,149,0
20241120,154800,155887737,149,149,149,149,0
20241120,154700,155887737,149,149,149,149,0
20241120,154600,155887737,149,149,149,149,0
20241120,154500,155887737,149,149,149,149,0
20241120,154400,155887737,149,149,149,149,0
20241120,154300,155887737,149,149,149,149,0
20241120,154200,155887737,149,149,149,149,3202
20241120,154100,155887737,149,149,149,149,0
20241120,154000,155887737,149,149,149,149,0
20241120,153900,155887737,149,149,149,149,0
20241120,153800,155887737,149,149,149,149,0
20241120,153700,155887737,149,149,149,149,0
20241120,153600,155887737,149,149,149,149,0
20241120,153500,155887737,149,149,149,149,0
20241120,153400,155887737,149,149,149,149,0
20241120,153300,155887737,149,149,149,149,0
20241120,153200,155887737,149,149,149,149,0
20241120,153100,155887737,149,149,149,149,0
20241120,153000,155887737,149,149,149,149,3202
20241120,152900,155410639,148,148,148,148,0
20241120,152800,155410639,148,148,148,148,0
20241120,152700,155410639,148,148,148,148,0
20241120,152600,155410639,148,148,148,148,0
20241120,152500,155410639,148,148,148,148,0
20241120,152400,155410639,148,148,148,148,0
20241120,152300,155410639,148,148,148,148,0
20241120,152200,155410639,148,148,148,148,0
20241120,152100,155410639,148,148,148,148,0
20241120,152000,155410639,148,148,148,148,0
20241120,151900,155410639,148,148,148,148,62
20241120,151800,155401463,148,148,148,148,20401
20241120,151700,152382115,149,148,149,148,3480
20241120,151600,151867074,149,149,149,149,11
20241120,151500,151865435,148,149,149,148,3
20241120,151400,151864990,148,148,148,148,0
20241120,151300,151864990,148,148,148,148,0
20241120,151200,151864990,148,148,148,148,621
20241120,151100,151773082,148,148,148,148,14360
20241120,151000,149647802,148,148,148,148,0
20241120,150900,149647802,148,149,149,148,415
20241120,150800,149586169,149,149,149,149,1000
20241120,150700,149437169,149,149,149,149,8
20241120,150600,149435977,149,149,149,149,0
20241120,150500,149435977,149,148,149,148,2919
20241120,150400,149001166,149,149,149,149,20
20241120,150300,148998186,148,149,149,148,742
20241120,150200,148887870,149,149,149,149,1000
20241120,150100,148738870,149,149,149,149,100
20241120,150000,148723970,149,149,149,149,58
20241120,145900,148715328,148,149,149,148,227
20241120,145800,148681506,149,148,149,148,1747
20241120,145700,148422797,148,149,149,148,680
20241120,145600,148322107,149,149,149,149,40
20241120,145500,148316147,149,149,149,149,0
20241120,145400,148316147,149,149,149,149,0
20241120,145300,148316147,149,149,149,148,3803
20241120,145200,147749501,149,149,149,149,114
20241120,145100,147732515,149,149,149,149,0
20241120,145000,147732515,149,149,149,149,2525
20241120,144900,147356290,149,149,149,149,71214
20241120,144800,136745404,149,149,149,149,4402
20241120,144700,136089506,149,149,149,149,2224
20241120,144600,135758130,149,149,149,149,27
20241120,144500,135754107,149,149,149,149,0
20241120,144400,135754107,149,149,149,149,0
20241120,144300,135754107,149,149,149,149,1
20241120,144200,135753958,149,149,149,149,2128
20241120,144100,135436886,148,148,148,148,1
20241120,144000,135436738,149,149,149,149,57
20241120,143900,135428245,149,149,149,149,2338
20241120,143800,135079883,149,149,149,148,24478
20241120,143700,131447382,150,150,150,150,354
20241120,143600,131394282,150,150,150,150,400
20241120,143500,131334282,150,150,150,149,19623
20241120,143400,128410255,149,150,150,149,890
20241120,143300,128277200,149,149,149,149,6
20241120,143200,128276306,149,149,149,149,4
20241120,143100,128275710,150,150,150,150,0
20241120,143000,128275710,150,149,150,149,250
20241120,142900,128238355,150,150,150,150,1501
20241120,142800,128013205,149,150,150,149,7207
20241120,142700,126932157,150,150,150,150,100
20241120,142600,126917157,150,150,150,149,27
20241120,142500,126913113,150,150,150,150,28
20241120,142400,126908913,150,150,150,150,300
20241120,142300,126863913,150,149,150,149,4
20241120,142200,126863314,149,149,149,149,0
20241120,142100,126863314,149,149,149,149,0
20241120,142000,126863314,149,149,149,149,0
20241120,141900,126863314,149,149,149,149,20
20241120,141800,126860334,150,150,150,150,52
20241120,141700,126852534,150,150,150,150,21
20241120,141600,126849384,150,150,150,150,0
20241120,141500,126849384,150,150,150,150,327
20241120,141400,126800334,150,150,150,149,636
20241120,141300,126705202,149,149,149,149,1
20241120,141200,126705053,149,149,149,149,0
20241120,141100,126705053,149,149,149,149,1
20241120,141000,126704904,150,150,150,150,21
20241120,140900,126701754,149,149,149,149,0
20241120,140800,126701754,149,149,149,149,16771
20241120,140700,124202875,149,149,149,149,0
20241120,140600,124202875,149,149,149,149,0
20241120,140500,124202875,149,149,149,149,0
20241120,140400,124202875,149,150,150,149,41
20241120,140300,124196745,150,150,150,150,9
20241120,140200,124195395,149,149,149,149,0
20241120,140100,124195395,149,149,149,149,0
20241120,140000,124195395,149,149,149,149,39
20241120,135900,124189584,149,149,150,149,20
20241120,135800,124186601,149,149,149,149,0
20241120,135700,124186601,149,149,149,149,0
20241120,135600,124186601,149,149,149,149,5000
20241120,135500,123441601,150,150,150,150,54
20241120,135400,123433501,150,150,150,150,352
20241120,135300,123380701,150,150,150,150,0
20241120,135200,123380701,150,150,150,150,0
20241120,135100,123380701,150,150,150,150,4
20241120,135000,123380101,149,149,150,149,117
20241120,134900,123362662,149,149,150,149,4
20241120,134800,123362065,149,149,150,149,513
20241120,134700,123285626,149,149,150,149,200
20241120,134600,123255746,149,150,150,149,1740
20241120,134500,122995616,149,150,150,149,471
20241120,134400,122925196,150,150,150,150,1
20241120,134300,122925046,149,150,150,149,460
20241120,134200,122856276,149,150,150,149,940
20241120,134100,122715746,149,149,150,149,4560
20241120,134000,122035826,149,149,150,149,750
20241120,133900,121923826,150,149,150,149,722
20241120,133800,121815998,149,150,150,149,591
20241120,133700,121727611,149,150,150,149,520
20241120,133600,121649871,150,150,150,150,99
20241120,133500,121635021,150,150,150,150,0
20241120,133400,121635021,150,150,150,150,0
20241120,133300,121635021,150,150,150,150,0
20241120,133200,121635021,150,150,150,150,60
20241120,133100,121626021,150,150,150,150,0
20241120,133000,121626021,150,150,150,149,85
20241120,132900,121613304,150,150,150,150,1
20241120,132800,121613154,150,148,150,148,101
20241120,132700,121598204,148,148,148,148,26698
20241120,132600,117646900,149,149,149,149,33754
20241120,132500,112617554,149,149,149,149,1
20241120,132400,112617405,150,150,150,150,40
20241120,132300,112611405,150,150,150,150,1346
20241120,132200,112409505,150,150,150,150,0
20241120,132100,112409505,150,150,150,150,220
20241120,132000,112376505,150,150,150,150,1
20241120,131900,112376355,149,149,149,149,5
20241120,131800,112375610,149,149,149,149,3
20241120,131700,112375163,149,149,149,149,0
20241120,131600,112375163,149,149,149,149,0
20241120,131500,112375163,149,149,149,149,0
20241120,131400,112375163,149,149,149,149,371
20241120,131300,112319884,149,150,150,149,105
20241120,131200,112304151,150,150,150,150,0
20241120,131100,112304151,150,150,150,150,71
20241120,131000,112293501,149,149,149,149,0
20241120,130900,112293501,149,149,149,149,0
20241120,130800,112293501,149,150,150,149,32
20241120,130700,112288702,149,149,149,149,3000
20241120,130600,111841702,150,150,150,150,100001
20241120,130500,96841552,149,149,149,149,0
20241120,130400,96841552,149,149,149,149,1057
20241120,130300,96684059,149,149,149,149,1006
20241120,130200,96534165,149,149,149,149,27
20241120,130100,96530142,149,149,149,149,0
20241120,130000,96530142,149,149,149,149,18719
20241120,125900,93741011,149,149,149,149,130
20241120,125800,93721641,148,149,149,148,4245
20241120,125700,93092341,148,149,149,148,2
20241120,125600,93092044,149,149,149,149,0
20241120,125500,93092044,149,149,149,149,100
20241120,125400,93077144,149,150,150,149,11
20241120,125300,93075504,148,148,148,148,0
20241120,125200,93075504,148,148,148,148,510
20241120,125100,93000024,149,149,149,149,5208
20241120,125000,92224032,150,150,150,150,100
20241120,124900,92209032,150,150,150,150,34
20241120,124800,92203932,150,150,150,150,0
20241120,124700,92203932,150,150,150,150,13
20241120,124600,92201982,150,150,150,150,60
20241120,124500,92192982,150,150,150,150,39
20241120,124400,92187132,150,150,150,150,4105
20241120,124300,91571382,149,148,149,148,7115
20241120,124200,90512362,148,149,149,148,14581
20241120,124100,88354373,149,149,149,148,6
20241120,124000,88353480,149,149,149,149,87
20241120,123900,88340517,149,149,149,149,329
20241120,123800,88291496,149,149,149,149,7000
20241120,123700,87248496,150,150,150,150,0
20241120,123600,87248496,150,150,150,150,4
20241120,123500,87247896,149,149,150,149,277
20241120,123400,87206489,149,150,150,149,41
20241120,123300,87200359,150,149,150,149,34
20241120,123200,87195260,150,149,150,149,201
20241120,123100,87165310,148,148,148,148,0
20241120,123000,87165310,148,149,149,148,6302
20241120,122900,86232312,149,149,149,149,0
20241120,122800,86232312,149,149,149,149,0
20241120,122700,86232312,149,149,149,149,200
20241120,122600,86202512,149,149,149,149,28811
20241120,122500,81909673,149,149,149,149,0
20241120,122400,81909673,149,149,149,149,0
20241120,122300,81909673,149,149,149,149,0
20241120,122200,81909673,149,149,149,149,10
20241120,122100,81908183,149,149,149,148,225
20241120,122000,81874724,149,148,149,148,374
20241120,121900,81818999,149,149,149,149,800
20241120,121800,81699799,148,148,148,148,778
20241120,121700,81584655,149,149,149,149,527
20241120,121600,81506132,149,149,149,149,140
20241120,121500,81485272,148,148,148,148,0
20241120,121400,81485272,148,149,149,148,2
20241120,121300,81484975,148,149,149,148,9
20241120,121200,81483636,149,149,149,149,16
20241120,121100,81481252,148,148,148,148,0
20241120,121000,81481252,148,149,149,148,522
20241120,120900,81403928,148,148,148,148,21
20241120,120800,81400820,148,149,149,148,2
20241120,120700,81400523,149,149,149,149,7
20241120,120600,81399480,148,149,149,148,561
20241120,120500,81316166,148,148,148,148,1
20241120,120400,81316018,148,148,148,148,503
20241120,120300,81241574,148,149,149,148,42
20241120,120200,81235337,149,149,149,149,0
20241120,120100,81235337,149,149,149,149,393
20241120,120000,81176780,148,148,148,148,0
20241120,115900,81176780,148,148,148,148,3
20241120,115800,81176336,148,149,149,148,1112
20241120,115700,81011648,149,148,149,148,1087
20241120,115600,80850685,148,148,148,148,1
20241120,115500,80850537,149,149,149,149,1
20241120,115400,80850388,148,149,149,148,180
20241120,115300,80823611,148,149,149,148,6
20241120,115200,80822720,148,148,148,148,0
20241120,115100,80822720,148,149,149,148,2
20241120,115000,80822423,149,149,149,149,1
20241120,114900,80822274,149,149,149,148,29
20241120,114800,80817954,149,149,149,149,113
20241120,114700,80801117,148,148,148,148,0
20241120,114600,80801117,148,148,148,148,0
20241120,114500,80801117,148,149,149,148,2
20241120,114400,80800820,149,149,149,148,26
20241120,114300,80796970,149,148,149,148,188
20241120,114200,80769133,149,149,149,149,200
20241120,114100,80739333,148,149,149,148,1117
20241120,114000,80573917,149,149,149,149,1383
20241120,113900,80367850,149,149,149,149,1
20241120,113800,80367701,149,149,149,149,500
20241120,113700,80293201,149,149,149,149,69
20241120,113600,80282920,149,149,149,148,7
20241120,113500,80281879,149,149,149,149,0
20241120,113400,80281879,149,149,149,149,1
20241120,113300,80281730,149,149,149,149,1
20241120,113200,80281581,148,149,149,148,1293
20241120,113100,80088926,149,149,149,149,2104
20241120,113000,79775430,149,149,149,149,5
20241120,112900,79774685,149,149,149,149,248
20241120,112800,79737733,148,148,148,148,2
20241120,112700,79737437,149,149,149,148,8
20241120,112600,79736247,149,149,149,148,345
20241120,112500,79684859,149,149,149,149,4
20241120,112400,79684263,149,149,149,149,1853
20241120,112300,79408166,149,149,149,149,2019
20241120,112200,79107335,149,149,149,148,30460
20241120,112100,74598125,149,148,149,148,5804
20241120,112000,73736127,149,149,149,149,0
20241120,111900,73736127,149,149,149,149,493
20241120,111800,73662670,149,149,149,149,1944
20241120,111700,73373014,149,149,149,149,251
20241120,111600,73335615,149,149,149,149,52978
20241120,111500,65441893,149,149,149,149,600
20241120,111400,65352493,149,149,149,149,1008
20241120,111300,65202301,149,149,149,149,1
20241120,111200,65202152,149,149,149,149,1005
20241120,111100,65052407,149,149,149,149,55
20241120,111000,65044212,149,149,149,149,647
20241120,110900,64947809,149,149,149,149,264
20241120,110800,64908473,149,149,149,149,0
20241120,110700,64908473,149,149,149,148,126
20241120,110600,64889701,149,149,149,149,6
20241120,110500,64888807,149,149,149,149,10
20241120,110400,64887317,149,148,149,148,106
20241120,110300,64871529,148,149,149,148,69
20241120,110200,64861254,149,149,149,149,184
20241120,110100,64833838,149,149,149,149,160
20241120,110000,64809998,149,149,149,149,0
20241120,105900,64809998,149,149,149,149,2150
20241120,105800,64489648,149,149,149,149,101
20241120,105700,64474599,149,149,149,149,180
20241120,105600,64447779,149,149,149,149,1564
20241120,105500,64214743,149,149,149,149,3767
20241120,105400,63653460,149,149,149,149,108
20241120,105300,63637368,149,149,149,149,508
20241120,105200,63561676,149,149,149,149,0
20241120,105100,63561676,149,149,149,149,9
20241120,105000,63560335,149,148,149,148,20630
20241120,104900,60507091,148,148,148,148,0
20241120,104800,60507091,148,148,148,148,0
20241120,104700,60507091,148,148,148,148,0
20241120,104600,60507091,148,148,148,148,0
20241120,104500,60507091,148,148,148,148,0
20241120,104400,60507091,148,149,149,148,139
20241120,104300,60486382,149,149,149,149,1006
20241120,104200,60336488,149,149,149,149,141
20241120,104100,60315479,149,149,149,149,26
20241120,104000,60311605,148,148,148,148,0
20241120,103900,60311605,148,148,149,148,1491
20241120,103800,60090901,149,149,149,149,1343
20241120,103700,59890794,149,149,149,149,530
20241120,103600,59811824,149,149,149,149,0
20241120,103500,59811824,149,149,149,149,8
20241120,103400,59810632,149,149,149,149,1000
20241120,103300,59661632,148,148,148,148,1010
20241120,103200,59512152,149,149,149,149,1
20241120,103100,59512003,148,148,148,148,0
20241120,103000,59512003,148,148,148,148,0
20241120,102900,59512003,148,148,148,148,0
20241120,102800,59512003,148,148,148,148,750
20241120,102700,59401003,149,149,149,149,9
20241120,102600,59399662,148,149,149,148,373
20241120,102500,59344448,149,149,149,149,12
20241120,102400,59342660,149,149,149,149,3144
20241120,102300,58874204,149,149,149,149,349
20241120,102200,58822203,149,149,149,149,61
20241120,102100,58813114,149,148,149,148,562
20241120,102000,58729378,148,148,148,148,12
20241120,101900,58727602,148,149,149,148,1368
20241120,101800,58525136,149,149,149,148,10
20241120,101700,58523649,149,149,149,149,30
20241120,101600,58519179,149,149,149,149,435
20241120,101500,58454364,149,149,149,149,14
20241120,101400,58452278,149,149,149,149,0
20241120,101300,58452278,149,149,149,149,66
20241120,101200,58442444,148,148,148,148,0
20241120,101100,58442444,148,149,149,148,4213
20241120,101000,57818817,148,149,149,148,33860
20241120,100900,52807367,149,149,149,149,11
20241120,100800,52805728,149,149,149,148,1353
20241120,100700,52605329,149,149,149,149,379
20241120,100600,52548858,149,149,149,149,106
20241120,100500,52533064,149,149,149,148,155
20241120,100400,52509999,149,149,149,149,1070
20241120,100300,52350569,149,149,149,148,1343
20241120,100200,52151462,149,150,150,149,4839
20241120,100100,51430274,150,150,150,149,7112
20241120,100000,50370452,149,150,150,149,5
20241120,095900,50369703,150,149,150,149,30215
20241120,095800,45867660,149,149,150,149,123
20241120,095700,45849234,150,150,150,150,38
20241120,095600,45843534,149,149,149,149,37
20241120,095500,45838021,149,149,149,149,1
20241120,095400,45837872,149,149,149,149,5500
20241120,095300,45018372,150,150,150,150,0
20241120,095200,45018372,150,150,150,150,0
20241120,095100,45018372,150,148,150,148,8972
20241120,095000,43681934,148,149,149,148,1005
20241120,094900,43533189,149,150,150,149,3168
20241120,094800,43061155,150,149,150,149,12
20241120,094700,43059357,150,150,150,150,1000
20241120,094600,42909357,149,149,149,149,2940
20241120,094500,42471297,150,150,150,150,1
20241120,094400,42471147,149,149,149,149,31505
20241120,094300,37776902,149,149,149,148,2353
20241120,094200,37426981,148,149,149,148,2487
20241120,094100,37058904,148,149,149,148,447
20241120,094000,36992303,149,149,149,149,359
20241120,093900,36938812,149,149,149,149,569
20241120,093800,36854031,148,148,148,148,4455
20241120,093700,36194691,149,148,149,148,8430
20241120,093600,34941127,148,149,149,148,43
20241120,093500,34934751,149,149,149,148,204
20241120,093400,34904365,149,149,149,148,913
20241120,093300,34768845,149,149,149,148,33256
20241120,093200,29816200,150,150,150,149,597
20241120,093100,29727046,150,149,150,149,553
20241120,093000,29644633,150,150,150,150,54
20241120,092900,29636533,150,150,150,149,513
20241120,092800,29560084,149,149,149,149,142
20241120,092700,29538926,149,149,150,148,7099
20241120,092600,28484154,149,149,149,149,932
20241120,092500,28345286,149,149,149,149,981
20241120,092400,28199117,149,150,150,149,284
20241120,092300,28156799,149,149,149,149,13235
20241120,092200,26184784,149,149,150,149,51164
20241120,092100,18561347,149,149,149,149,221
20241120,092000,18528418,149,150,150,149,700
20241120,091900,18423754,150,150,150,150,2000
20241120,091800,18123754,149,150,150,149,111
20241120,091700,18107202,150,150,150,150,124
20241120,091600,18088602,151,151,151,149,31040
20241120,091500,13452821,150,150,150,150,9420
20241120,091400,12039821,150,150,150,150,1190
20241120,091300,11861321,149,149,149,149,925
20241120,091200,11723496,150,150,150,150,500
20241120,091100,11648496,149,149,149,149,0
20241120,091000,11648496,149,150,150,149,3260
20241120,090900,11159498,150,150,150,150,7500
20241120,090800,10034498,150,150,150,150,922
20241120,090700,9896198,151,150,151,150,2321
20241120,090600,9545730,151,151,151,151,4
20241120,090500,9545126,151,150,151,150,8026
20241120,090400,8341208,150,150,150,150,161
20241120,090300,8317058,149,149,150,149,9897
20241120,090200,6842404,150,150,150,149,36606
20241120,090100,1387334,149,149,149,149,1816
20241120,090000,1116750,150,150,150,150,7445