KissMeData/019660/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190400,111794166,349,349,349,349,19045
20241113,190300,111794166,349,349,349,349,0
20241113,190200,111794166,349,349,349,349,0
20241113,190100,111794166,349,349,349,349,0
20241113,190000,111794166,349,349,349,349,0
20241113,185900,111794166,349,349,349,349,0
20241113,185800,111794166,349,349,349,349,0
20241113,185700,111794166,349,349,349,349,0
20241113,185600,111794166,349,349,349,349,0
20241113,185500,111794166,349,349,349,349,0
20241113,185400,111794166,349,349,349,349,0
20241113,185300,111794166,349,349,349,349,0
20241113,185200,111794166,349,349,349,349,0
20241113,185100,111794166,349,349,349,349,0
20241113,185000,111794166,349,349,349,349,0
20241113,184900,111794166,349,349,349,349,0
20241113,184800,111794166,349,349,349,349,0
20241113,184700,111794166,349,349,349,349,0
20241113,184600,111794166,349,349,349,349,0
20241113,184500,111794166,349,349,349,349,0
20241113,184400,111794166,349,349,349,349,0
20241113,184300,111794166,349,349,349,349,0
20241113,184200,111794166,349,349,349,349,0
20241113,184100,111794166,349,349,349,349,0
20241113,184000,111794166,349,349,349,349,0
20241113,183900,111794166,349,349,349,349,0
20241113,183800,111794166,349,349,349,349,0
20241113,183700,111794166,349,349,349,349,0
20241113,183600,111794166,349,349,349,349,0
20241113,183500,111794166,349,349,349,349,0
20241113,183400,111794166,349,349,349,349,19045
20241113,183300,111794166,349,349,349,349,0
20241113,183200,111794166,349,349,349,349,0
20241113,183100,111794166,349,349,349,349,0
20241113,183000,111794166,349,349,349,349,0
20241113,182900,111794166,349,349,349,349,0
20241113,182800,111794166,349,349,349,349,0
20241113,182700,111794166,349,349,349,349,0
20241113,182600,111794166,349,349,349,349,0
20241113,182500,111794166,349,349,349,349,0
20241113,182400,111794166,349,349,349,349,0
20241113,182300,111794166,349,349,349,349,0
20241113,182200,111794166,349,349,349,349,0
20241113,182100,111794166,349,349,349,349,0
20241113,182000,111794166,349,349,349,349,0
20241113,181900,111794166,349,349,349,349,0
20241113,181800,111794166,349,349,349,349,0
20241113,181700,111794166,349,349,349,349,0
20241113,181600,111794166,349,349,349,349,0
20241113,181500,111794166,349,349,349,349,0
20241113,181400,111794166,349,349,349,349,0
20241113,181300,111794166,349,349,349,349,0
20241113,181200,111794166,349,349,349,349,0
20241113,181100,111794166,349,349,349,349,0
20241113,181000,111794166,349,349,349,349,0
20241113,180900,111794166,349,349,349,349,0
20241113,180800,111794166,349,349,349,349,0
20241113,180700,111794166,349,349,349,349,0
20241113,180600,111794166,349,349,349,349,0
20241113,180500,111794166,349,349,349,349,0
20241113,180400,111794166,349,349,349,349,19045
20241113,180300,111794166,349,349,349,349,0
20241113,180200,111794166,349,349,349,349,0
20241113,180100,111794166,349,349,349,349,0
20241113,180000,111794166,349,349,349,349,0
20241113,175900,111794166,349,349,349,349,0
20241113,175800,111794166,349,349,349,349,0
20241113,175700,111794166,349,349,349,349,0
20241113,175600,111794166,349,349,349,349,0
20241113,175500,111794166,349,349,349,349,0
20241113,175400,111794166,349,349,349,349,0
20241113,175300,111794166,349,349,349,349,0
20241113,175200,111794166,349,349,349,349,0
20241113,175100,111794166,349,349,349,349,0
20241113,175000,111794166,349,349,349,349,0
20241113,174900,111794166,349,349,349,349,0
20241113,174800,111794166,349,349,349,349,0
20241113,174700,111794166,349,349,349,349,0
20241113,174600,111794166,349,349,349,349,0
20241113,174500,111794166,349,349,349,349,0
20241113,174400,111794166,349,349,349,349,0
20241113,174300,111794166,349,349,349,349,0
20241113,174200,111794166,349,349,349,349,0
20241113,174100,111794166,349,349,349,349,0
20241113,174000,111794166,349,349,349,349,0
20241113,173900,111794166,349,349,349,349,0
20241113,173800,111794166,349,349,349,349,0
20241113,173700,111794166,349,349,349,349,0
20241113,173600,111794166,349,349,349,349,0
20241113,173500,111794166,349,349,349,349,0
20241113,173400,111794166,349,349,349,349,19045
20241113,173300,111794166,349,349,349,349,0
20241113,173200,111794166,349,349,349,349,0
20241113,173100,111794166,349,349,349,349,0
20241113,173000,111794166,349,349,349,349,0
20241113,172900,111794166,349,349,349,349,0
20241113,172800,111794166,349,349,349,349,0
20241113,172700,111794166,349,349,349,349,0
20241113,172600,111794166,349,349,349,349,0
20241113,172500,111794166,349,349,349,349,0
20241113,172400,111794166,349,349,349,349,0
20241113,172300,111794166,349,349,349,349,0
20241113,172200,111794166,349,349,349,349,0
20241113,172100,111794166,349,349,349,349,0
20241113,172000,111794166,349,349,349,349,0
20241113,171900,111794166,349,349,349,349,0
20241113,171800,111794166,349,349,349,349,0
20241113,171700,111794166,349,349,349,349,0
20241113,171600,111794166,349,349,349,349,0
20241113,171500,111794166,349,349,349,349,0
20241113,171400,111794166,349,349,349,349,0
20241113,171300,111794166,349,349,349,349,0
20241113,171200,111794166,349,349,349,349,0
20241113,171100,111794166,349,349,349,349,0
20241113,171000,111794166,349,349,349,349,0
20241113,170900,111794166,349,349,349,349,0
20241113,170800,111794166,349,349,349,349,0
20241113,170700,111794166,349,349,349,349,0
20241113,170600,111794166,349,349,349,349,0
20241113,170500,111794166,349,349,349,349,0
20241113,170400,111794166,349,349,349,349,19045
20241113,170300,111794166,349,349,349,349,0
20241113,170200,111794166,349,349,349,349,0
20241113,170100,111794166,349,349,349,349,0
20241113,170000,111794166,349,349,349,349,0
20241113,165900,111794166,349,349,349,349,0
20241113,165800,111794166,349,349,349,349,0
20241113,165700,111794166,349,349,349,349,0
20241113,165600,111794166,349,349,349,349,0
20241113,165500,111794166,349,349,349,349,0
20241113,165400,111794166,349,349,349,349,0
20241113,165300,111794166,349,349,349,349,0
20241113,165200,111794166,349,349,349,349,0
20241113,165100,111794166,349,349,349,349,0
20241113,165000,111794166,349,349,349,349,0
20241113,164900,111794166,349,349,349,349,0
20241113,164800,111794166,349,349,349,349,0
20241113,164700,111794166,349,349,349,349,0
20241113,164600,111794166,349,349,349,349,0
20241113,164500,111794166,349,349,349,349,0
20241113,164400,111794166,349,349,349,349,0
20241113,164300,111794166,349,349,349,349,0
20241113,164200,111794166,349,349,349,349,0
20241113,164100,111794166,349,349,349,349,0
20241113,164000,111794166,349,349,349,349,0
20241113,163900,111794166,349,349,349,349,0
20241113,163800,111794166,349,349,349,349,0
20241113,163700,111794166,349,349,349,349,0
20241113,163600,111794166,349,349,349,349,0
20241113,163500,111794166,349,349,349,349,0
20241113,163400,111794166,349,349,349,349,19045
20241113,163300,111794166,349,349,349,349,0
20241113,163200,111794166,349,349,349,349,0
20241113,163100,111794166,349,349,349,349,0
20241113,163000,111794166,349,349,349,349,0
20241113,162900,111794166,349,349,349,349,0
20241113,162800,111794166,349,349,349,349,0
20241113,162700,111794166,349,349,349,349,0
20241113,162600,111794166,349,349,349,349,0
20241113,162500,111794166,349,349,349,349,0
20241113,162400,111794166,349,349,349,349,0
20241113,162300,111794166,349,349,349,349,0
20241113,162200,111794166,349,349,349,349,0
20241113,162100,111794166,349,349,349,349,0
20241113,162000,111794166,349,349,349,349,0
20241113,161900,111794166,349,349,349,349,0
20241113,161800,111794166,349,349,349,349,0
20241113,161700,111794166,349,349,349,349,0
20241113,161600,111794166,349,349,349,349,0
20241113,161500,111794166,349,349,349,349,0
20241113,161400,111794166,349,349,349,349,0
20241113,161300,111794166,349,349,349,349,0
20241113,161200,111794166,349,349,349,349,0
20241113,161100,111794166,349,349,349,349,0
20241113,161000,111794166,349,349,349,349,0
20241113,160900,111794166,349,349,349,349,0
20241113,160800,111794166,349,349,349,349,0
20241113,160700,111794166,349,349,349,349,0
20241113,160600,111794166,349,349,349,349,0
20241113,160500,111794166,349,349,349,349,0
20241113,160400,111794166,349,349,349,349,19045
20241113,160300,111794166,349,349,349,349,0
20241113,160200,111794166,349,349,349,349,0
20241113,160100,111794166,349,349,349,349,0
20241113,160000,111794166,349,349,349,349,0
20241113,155900,111794166,349,349,349,349,0
20241113,155800,111794166,349,349,349,349,0
20241113,155700,111794166,349,349,349,349,0
20241113,155600,111794166,349,349,349,349,0
20241113,155500,111794166,349,349,349,349,0
20241113,155400,111794166,349,349,349,349,0
20241113,155300,111794166,349,349,349,349,0
20241113,155200,111794166,349,349,349,349,0
20241113,155100,111794166,349,349,349,349,0
20241113,155000,111794166,349,349,349,349,0
20241113,154900,111794166,349,349,349,349,0
20241113,154800,111794166,349,349,349,349,0
20241113,154700,111794166,349,349,349,349,0
20241113,154600,111794166,349,349,349,349,0
20241113,154500,111794166,349,349,349,349,0
20241113,154400,111794166,349,349,349,349,0
20241113,154300,111794166,349,349,349,349,0
20241113,154200,111794166,349,349,349,349,0
20241113,154100,111794166,349,349,349,349,0
20241113,154000,111794166,349,349,349,349,0
20241113,153900,111794166,349,349,349,349,0
20241113,153800,111794166,349,349,349,349,0
20241113,153700,111794166,349,349,349,349,0
20241113,153600,111794166,349,349,349,349,0
20241113,153500,111794166,349,349,349,349,0
20241113,153400,111794166,349,349,349,349,19045
20241113,153300,111794166,349,349,349,349,0
20241113,153200,111794166,349,349,349,349,0
20241113,153100,111794166,349,349,349,349,0
20241113,153000,111794166,349,349,349,349,19045
20241113,152900,105147461,362,362,362,362,0
20241113,152800,105147461,362,362,362,362,0
20241113,152700,105147461,362,362,362,362,0
20241113,152600,105147461,362,362,362,362,0
20241113,152500,105147461,362,362,362,362,0
20241113,152400,105147461,362,362,362,362,0
20241113,152300,105147461,362,362,362,362,0
20241113,152200,105147461,362,362,362,362,0
20241113,152100,105147461,362,362,362,362,0
20241113,152000,105147461,362,362,362,362,0
20241113,151900,105147461,362,362,362,362,172
20241113,151800,105085197,362,361,362,361,205
20241113,151700,105011087,361,363,363,356,962
20241113,151600,104666575,364,364,364,364,5
20241113,151500,104664755,364,364,364,364,5
20241113,151400,104662935,360,366,366,360,407
20241113,151300,104516385,367,367,367,367,5
20241113,151200,104514550,367,368,368,367,123
20241113,151100,104469291,358,369,369,358,1723
20241113,151000,103839981,369,371,371,369,6
20241113,150900,103837757,371,371,371,371,5
20241113,150800,103835902,372,372,372,372,125
20241113,150700,103789402,372,372,372,372,125
20241113,150600,103742902,369,373,373,369,146
20241113,150500,103688528,373,373,373,373,2126
20241113,150400,102895530,373,372,373,372,15
20241113,150300,102889945,372,372,372,372,5
20241113,150200,102888085,372,371,372,371,6
20241113,150100,102885854,371,370,371,370,98
20241113,150000,102849548,370,370,370,370,158
20241113,145900,102791088,370,370,370,370,253
20241113,145800,102697478,370,374,374,370,5619
20241113,145700,100617732,374,374,374,374,179
20241113,145600,100550786,374,369,375,369,5322
20241113,145500,98560556,373,369,373,369,470
20241113,145400,98386898,369,366,369,363,1368
20241113,145300,97885710,368,368,369,368,213
20241113,145200,97807233,368,365,368,365,691
20241113,145100,97554553,363,365,365,363,1621
20241113,145000,96965762,365,367,367,355,8454
20241113,144900,93944663,362,369,369,362,632
20241113,144800,93714355,369,357,369,355,7922
20241113,144700,90857564,357,348,357,347,34561
20241113,144600,78779396,360,360,360,360,0
20241113,144500,78779396,360,381,382,360,5613
20241113,144400,76660290,383,386,386,383,2269
20241113,144300,75789454,385,385,385,385,30820
20241113,144200,63923754,377,377,377,377,0
20241113,144100,63923754,377,400,400,377,10875
20241113,144000,59740031,399,399,399,399,10
20241113,143900,59736041,399,399,399,399,5
20241113,143800,59734046,399,399,399,399,5
20241113,143700,59732051,399,399,399,399,5
20241113,143600,59730056,395,399,399,395,1005
20241113,143500,59333058,400,400,400,400,5
20241113,143400,59331058,400,400,400,400,5
20241113,143300,59329058,400,400,400,400,5
20241113,143200,59327058,401,401,401,401,5
20241113,143100,59325053,403,399,403,395,4883
20241113,143000,57388760,400,404,408,399,14099
20241113,142900,51741169,403,410,410,403,3015
20241113,142800,50520793,410,410,410,410,6
20241113,142700,50518333,410,410,410,410,5
20241113,142600,50516283,410,410,410,410,5
20241113,142500,50514233,410,410,410,410,5
20241113,142400,50512183,410,410,410,410,5
20241113,142300,50510133,410,410,410,410,5
20241113,142200,50508083,410,410,410,410,5
20241113,142100,50506033,410,410,410,410,5
20241113,142000,50503983,410,410,410,410,5
20241113,141900,50501933,410,410,410,410,5
20241113,141800,50499883,410,410,410,410,5
20241113,141700,50497833,410,410,410,410,5
20241113,141600,50495783,410,410,410,410,5
20241113,141500,50493733,410,410,410,410,5
20241113,141400,50491683,410,410,410,410,5
20241113,141300,50489633,410,410,410,410,5
20241113,141200,50487583,410,410,410,410,5
20241113,141100,50485533,410,410,410,410,7
20241113,141000,50482663,410,410,410,410,5
20241113,140900,50480613,410,410,410,410,5
20241113,140800,50478563,410,410,410,410,5
20241113,140700,50476513,410,410,410,410,5
20241113,140600,50474463,410,410,410,410,5
20241113,140500,50472413,410,410,410,410,5
20241113,140400,50470363,410,410,410,410,5
20241113,140300,50468313,410,410,410,410,5
20241113,140200,50466263,410,410,410,410,5
20241113,140100,50464213,410,410,410,410,5
20241113,140000,50462163,410,410,410,410,5
20241113,135900,50460113,410,410,410,410,5
20241113,135800,50458063,410,410,410,410,5
20241113,135700,50456013,410,410,410,410,5
20241113,135600,50453963,410,410,410,410,5
20241113,135500,50451913,410,410,410,410,5
20241113,135400,50449863,410,410,410,410,5
20241113,135300,50447813,410,410,410,410,6
20241113,135200,50445353,410,410,410,410,5
20241113,135100,50443303,410,410,410,410,5
20241113,135000,50441253,410,410,410,410,5
20241113,134900,50439203,408,408,408,408,650
20241113,134800,50174003,408,408,408,408,5
20241113,134700,50171963,408,408,408,408,5
20241113,134600,50169923,406,408,408,406,95
20241113,134500,50131343,409,409,409,409,10
20241113,134400,50127253,409,409,409,409,5
20241113,134300,50125208,409,409,409,409,5
20241113,134200,50123163,409,409,409,409,5
20241113,134100,50121118,409,409,409,409,5
20241113,134000,50119073,410,410,410,410,5
20241113,133900,50117023,410,410,410,410,5
20241113,133800,50114973,410,410,410,410,5
20241113,133700,50112923,410,410,410,410,5
20241113,133600,50110873,410,410,410,410,6
20241113,133500,50108413,410,410,410,410,5
20241113,133400,50106363,410,410,410,410,5
20241113,133300,50104313,410,410,410,410,5
20241113,133200,50102263,410,410,410,410,5
20241113,133100,50100213,410,410,410,410,5
20241113,133000,50098163,410,410,410,410,5
20241113,132900,50096113,410,410,410,410,5
20241113,132800,50094063,410,410,410,410,5
20241113,132700,50092013,410,410,410,410,5
20241113,132600,50089963,410,410,410,410,5
20241113,132500,50087913,410,410,410,410,5
20241113,132400,50085863,410,410,410,410,5
20241113,132300,50083813,410,410,410,410,5
20241113,132200,50081763,410,410,410,410,5
20241113,132100,50079713,410,410,410,410,5
20241113,132000,50077663,410,410,410,410,5
20241113,131900,50075613,410,406,410,403,6236
20241113,131800,47560105,413,413,413,413,5
20241113,131700,47558040,405,413,413,405,1264
20241113,131600,47044329,415,416,416,408,3990
20241113,131500,45400145,416,417,418,416,174
20241113,131400,45327740,417,418,418,417,11
20241113,131300,45323143,418,418,418,418,5
20241113,131200,45321053,418,418,418,418,5
20241113,131100,45318963,419,419,419,419,5
20241113,131000,45316868,419,419,419,419,5
20241113,130900,45314773,419,419,419,419,5
20241113,130800,45312678,419,419,419,419,10
20241113,130700,45308488,419,418,419,418,5
20241113,130600,45306394,419,418,419,418,5
20241113,130500,45304301,419,417,419,417,8
20241113,130400,45300956,418,417,419,417,6
20241113,130300,45298445,418,417,418,417,5
20241113,130200,45296356,419,419,419,419,6
20241113,130100,45293842,419,419,419,419,5
20241113,130000,45291747,419,419,419,419,5
20241113,125900,45289652,419,419,419,419,5
20241113,125800,45287557,419,419,419,419,6
20241113,125700,45285043,419,419,419,419,5
20241113,125600,45282948,419,419,419,419,5
20241113,125500,45280853,419,419,419,419,5
20241113,125400,45278758,419,419,419,419,5
20241113,125300,45276663,419,419,419,419,5
20241113,125200,45274568,419,419,419,419,5
20241113,125100,45272473,419,419,419,419,5
20241113,125000,45270378,419,419,419,419,5
20241113,124900,45268283,419,419,419,419,5
20241113,124800,45266188,419,419,419,419,5
20241113,124700,45264093,419,419,419,419,5
20241113,124600,45261998,419,419,419,419,7
20241113,124500,45259065,419,419,419,419,5
20241113,124400,45256970,419,419,419,419,6
20241113,124300,45254456,419,419,419,419,5
20241113,124200,45252361,419,419,419,419,5
20241113,124100,45250266,419,419,419,419,5
20241113,124000,45248171,419,419,419,419,5
20241113,123900,45246076,419,416,419,416,1350
20241113,123800,44684461,416,416,416,416,5
20241113,123700,44682381,416,416,416,416,5
20241113,123600,44680301,416,416,416,416,5
20241113,123500,44678221,416,416,416,416,5
20241113,123400,44676141,416,416,416,416,5
20241113,123300,44674061,416,416,416,416,5
20241113,123200,44671981,416,416,416,416,5
20241113,123100,44669901,416,416,416,416,5
20241113,123000,44667821,416,416,416,416,8
20241113,122900,44664493,416,416,416,416,5
20241113,122800,44662413,416,416,416,416,5
20241113,122700,44660333,416,416,416,416,6
20241113,122600,44657837,412,416,417,412,2165
20241113,122500,43764491,417,419,419,417,55
20241113,122400,43741546,419,419,419,419,5
20241113,122300,43739451,418,420,420,418,7
20241113,122200,43736515,420,420,420,420,5
20241113,122100,43734415,420,420,420,420,5
20241113,122000,43732315,420,420,420,420,5
20241113,121900,43730215,420,420,420,420,5
20241113,121800,43728115,420,420,420,420,5
20241113,121700,43726015,420,420,420,420,5
20241113,121600,43723915,420,420,420,420,5
20241113,121500,43721815,420,420,420,420,5
20241113,121400,43719715,420,420,420,420,5
20241113,121300,43717615,420,420,420,420,5
20241113,121200,43715515,420,420,420,420,5
20241113,121100,43713415,420,420,420,420,5
20241113,121000,43711315,420,420,420,420,6
20241113,120900,43708795,419,419,419,419,5
20241113,120800,43706700,419,419,419,419,5
20241113,120700,43704605,419,419,419,419,5
20241113,120600,43702510,419,419,419,419,5
20241113,120500,43700415,419,419,419,419,5
20241113,120400,43698320,419,419,419,419,5
20241113,120300,43696225,419,419,419,419,5
20241113,120200,43694130,419,419,419,419,5
20241113,120100,43692035,419,419,419,419,5
20241113,120000,43689940,419,419,419,419,5
20241113,115900,43687845,419,419,419,419,5
20241113,115800,43685750,419,419,419,419,5
20241113,115700,43683655,419,419,419,419,5
20241113,115600,43681560,419,419,419,419,5
20241113,115500,43679465,419,419,419,419,5
20241113,115400,43677370,419,419,419,419,5
20241113,115300,43675275,419,419,419,419,6
20241113,115200,43672761,419,419,419,419,5
20241113,115100,43670666,419,419,419,419,5
20241113,115000,43668571,419,419,419,419,5
20241113,114900,43666476,419,419,419,419,5
20241113,114800,43664381,419,419,419,419,5
20241113,114700,43662286,419,419,419,419,5
20241113,114600,43660191,419,419,419,419,5
20241113,114500,43658096,419,419,419,419,5
20241113,114400,43656001,419,419,419,419,5
20241113,114300,43653906,419,419,419,419,5
20241113,114200,43651811,419,419,419,419,5
20241113,114100,43649716,419,419,419,419,5
20241113,114000,43647621,419,419,419,419,5
20241113,113900,43645526,419,419,419,419,5
20241113,113800,43643431,419,419,419,419,5
20241113,113700,43641336,419,419,419,419,5
20241113,113600,43639241,419,419,419,419,6
20241113,113500,43636727,419,419,419,419,5
20241113,113400,43634632,419,419,419,419,5
20241113,113300,43632537,419,419,419,419,5
20241113,113200,43630442,419,419,419,419,5
20241113,113100,43628347,419,419,419,419,5
20241113,113000,43626252,419,419,419,419,5
20241113,112900,43624157,419,419,419,419,5
20241113,112800,43622062,419,419,419,419,5
20241113,112700,43619967,419,419,419,419,5
20241113,112600,43617872,419,419,419,419,5
20241113,112500,43615777,419,419,419,419,5
20241113,112400,43613682,419,419,419,419,5
20241113,112300,43611587,419,419,419,419,5
20241113,112200,43609492,419,419,419,419,5
20241113,112100,43607397,419,419,419,419,8
20241113,112000,43604045,419,419,419,419,5
20241113,111900,43601950,419,419,419,419,5
20241113,111800,43599855,419,419,419,419,6
20241113,111700,43597341,419,419,419,419,5
20241113,111600,43595246,419,419,419,419,5
20241113,111500,43593151,419,419,419,419,5
20241113,111400,43591056,419,419,419,419,5
20241113,111300,43588961,419,419,419,419,5
20241113,111200,43586866,419,419,419,419,5
20241113,111100,43584771,419,419,419,419,5
20241113,111000,43582676,419,419,419,419,5
20241113,110900,43580581,420,420,420,420,5
20241113,110800,43578481,420,420,420,420,5
20241113,110700,43576381,420,420,420,420,5
20241113,110600,43574281,420,420,420,420,5
20241113,110500,43572181,420,420,420,420,5
20241113,110400,43570081,420,420,420,420,5
20241113,110300,43567981,420,420,420,420,5
20241113,110200,43565881,420,420,420,420,5
20241113,110100,43563781,420,420,420,420,86
20241113,110000,43527661,420,420,420,420,5
20241113,105900,43525561,420,420,420,420,5
20241113,105800,43523461,420,420,420,420,5
20241113,105700,43521361,420,420,420,420,5
20241113,105600,43519261,415,421,421,415,205
20241113,105500,43433902,421,421,421,421,5
20241113,105400,43431797,421,421,421,421,5
20241113,105300,43429692,421,421,421,421,5
20241113,105200,43427587,421,421,421,421,5
20241113,105100,43425482,421,421,421,421,5
20241113,105000,43423377,421,421,421,421,5
20241113,104900,43421272,421,421,421,421,5
20241113,104800,43419167,421,421,421,421,5
20241113,104700,43417062,421,421,421,421,5
20241113,104600,43414957,421,421,421,421,5
20241113,104500,43412852,421,421,421,421,5
20241113,104400,43410747,421,421,421,421,6
20241113,104300,43408221,421,421,421,421,5
20241113,104200,43406116,421,421,421,421,5
20241113,104100,43404011,421,421,421,421,5
20241113,104000,43401906,421,421,421,421,5
20241113,103900,43399801,421,421,421,421,5
20241113,103800,43397696,421,421,421,421,5
20241113,103700,43395591,421,421,421,421,5
20241113,103600,43393486,421,421,421,421,5
20241113,103500,43391381,421,417,421,417,3177
20241113,103400,42066552,421,421,421,421,5
20241113,103300,42064447,421,421,421,421,5
20241113,103200,42062342,421,421,421,421,5
20241113,103100,42060237,421,421,421,421,114
20241113,103000,42012243,421,417,421,417,3005
20241113,102900,40759138,421,421,421,421,5
20241113,102800,40757033,421,421,421,421,5
20241113,102700,40754928,421,421,421,421,6
20241113,102600,40752402,421,421,421,421,5
20241113,102500,40750297,421,421,421,421,5
20241113,102400,40748192,421,421,421,421,5
20241113,102300,40746087,421,421,421,421,5
20241113,102200,40743982,421,421,421,421,5
20241113,102100,40741877,421,421,421,421,5
20241113,102000,40739772,421,421,421,421,5
20241113,101900,40737667,421,421,421,421,5
20241113,101800,40735562,421,421,421,421,5
20241113,101700,40733457,421,421,421,421,5
20241113,101600,40731352,421,421,421,421,5
20241113,101500,40729247,421,421,421,421,5
20241113,101400,40727142,421,421,421,421,5
20241113,101300,40725037,421,421,421,421,5
20241113,101200,40722932,421,421,421,421,5
20241113,101100,40720827,421,421,421,421,5
20241113,101000,40718722,421,421,421,421,5005
20241113,100900,38611617,421,421,421,421,6
20241113,100800,38609091,421,421,421,421,5
20241113,100700,38606986,421,421,421,421,5
20241113,100600,38604881,421,421,421,421,5
20241113,100500,38602776,421,421,421,421,5
20241113,100400,38600671,421,421,421,421,5
20241113,100300,38598566,421,421,421,421,5
20241113,100200,38596461,417,421,421,417,85
20241113,100100,38560996,421,421,421,421,5
20241113,100000,38558891,421,421,421,421,5
20241113,095900,38556786,419,420,420,419,34
20241113,095800,38542535,420,420,420,420,5
20241113,095700,38540435,421,421,421,421,5
20241113,095600,38538330,421,421,421,421,5
20241113,095500,38536225,421,421,421,421,105
20241113,095400,38492020,421,421,421,421,15
20241113,095300,38485705,421,421,421,421,25
20241113,095200,38475180,421,421,421,421,6
20241113,095100,38472654,421,421,421,421,5
20241113,095000,38470549,421,421,421,421,5
20241113,094900,38468444,420,420,420,420,3005
20241113,094800,37206344,420,419,420,419,8
20241113,094700,37202985,417,420,420,417,26
20241113,094600,37192119,417,417,420,417,5456
20241113,094500,34916955,417,418,420,417,46
20241113,094400,34897735,418,420,420,417,40034
20241113,094300,18184539,420,420,420,420,5
20241113,094200,18182439,420,420,420,420,5
20241113,094100,18180339,420,420,420,420,5
20241113,094000,18178239,420,420,420,420,5
20241113,093900,18176139,420,420,420,420,5
20241113,093800,18174039,419,419,419,419,18
20241113,093700,18166497,419,419,419,419,5
20241113,093600,18164402,419,419,419,419,6
20241113,093500,18161888,418,421,421,418,991
20241113,093400,17747629,418,421,421,418,10005
20241113,093300,13565521,421,421,421,421,5
20241113,093200,13563416,419,421,421,419,8528
20241113,093100,9990174,421,421,421,421,5
20241113,093000,9988069,419,421,421,419,22
20241113,092900,9978840,421,421,421,421,10
20241113,092800,9974630,421,421,421,421,13
20241113,092700,9969157,421,421,421,421,5
20241113,092600,9967052,421,421,421,421,5
20241113,092500,9964947,421,421,421,421,21
20241113,092400,9956106,421,421,421,421,5
20241113,092300,9954001,421,421,421,421,5
20241113,092200,9951896,420,421,421,420,48
20241113,092100,9931731,421,419,421,419,23
20241113,092000,9922084,420,421,421,420,6
20241113,091900,9919559,421,421,421,421,5
20241113,091800,9917454,420,420,420,420,21
20241113,091700,9908634,420,420,420,420,5
20241113,091600,9906534,420,420,420,420,5
20241113,091500,9904434,420,419,420,419,23
20241113,091400,9894792,421,419,421,419,505
20241113,091300,9683188,419,420,421,419,23
20241113,091200,9673542,419,420,420,418,4830
20241113,091100,7648790,419,423,423,419,1526
20241113,091000,7007891,423,423,423,423,5
20241113,090900,7005776,423,423,423,423,5
20241113,090800,7003661,424,424,424,424,9
20241113,090700,6999845,424,422,424,420,1024
20241113,090600,6568737,425,425,425,425,5
20241113,090500,6566612,425,423,425,423,1223
20241113,090400,6048551,423,423,423,423,62
20241113,090300,6022325,423,421,423,418,3542
20241113,090200,4537393,426,426,426,426,827
20241113,090100,4185091,426,424,427,419,7986
20241113,090000,789100,425,417,425,417,1892