KissMeData/091970/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,195900,147513233,485,485,485,485,2718
20241106,195800,147513233,485,485,485,485,0
20241106,195700,147513233,485,485,485,485,0
20241106,195600,147513233,485,485,485,485,0
20241106,195500,147513233,485,485,485,485,0
20241106,195400,147513233,485,485,485,485,0
20241106,195300,147513233,485,485,485,485,0
20241106,195200,147513233,485,485,485,485,0
20241106,195100,147513233,485,485,485,485,0
20241106,195000,147513233,485,485,485,485,0
20241106,194900,147513233,485,485,485,485,0
20241106,194800,147513233,485,485,485,485,0
20241106,194700,147513233,485,485,485,485,0
20241106,194600,147513233,485,485,485,485,0
20241106,194500,147513233,485,485,485,485,0
20241106,194400,147513233,485,485,485,485,0
20241106,194300,147513233,485,485,485,485,0
20241106,194200,147513233,485,485,485,485,0
20241106,194100,147513233,485,485,485,485,0
20241106,194000,147513233,485,485,485,485,0
20241106,193900,147513233,485,485,485,485,0
20241106,193800,147513233,485,485,485,485,0
20241106,193700,147513233,485,485,485,485,0
20241106,193600,147513233,485,485,485,485,0
20241106,193500,147513233,485,485,485,485,0
20241106,193400,147513233,485,485,485,485,0
20241106,193300,147513233,485,485,485,485,0
20241106,193200,147513233,485,485,485,485,0
20241106,193100,147513233,485,485,485,485,0
20241106,193000,147513233,485,485,485,485,0
20241106,192900,147513233,485,485,485,485,2718
20241106,192800,147513233,485,485,485,485,0
20241106,192700,147513233,485,485,485,485,0
20241106,192600,147513233,485,485,485,485,0
20241106,192500,147513233,485,485,485,485,0
20241106,192400,147513233,485,485,485,485,0
20241106,192300,147513233,485,485,485,485,0
20241106,192200,147513233,485,485,485,485,0
20241106,192100,147513233,485,485,485,485,0
20241106,192000,147513233,485,485,485,485,0
20241106,191900,147513233,485,485,485,485,0
20241106,191800,147513233,485,485,485,485,0
20241106,191700,147513233,485,485,485,485,0
20241106,191600,147513233,485,485,485,485,0
20241106,191500,147513233,485,485,485,485,0
20241106,191400,147513233,485,485,485,485,0
20241106,191300,147513233,485,485,485,485,0
20241106,191200,147513233,485,485,485,485,0
20241106,191100,147513233,485,485,485,485,0
20241106,191000,147513233,485,485,485,485,0
20241106,190900,147513233,485,485,485,485,0
20241106,190800,147513233,485,485,485,485,0
20241106,190700,147513233,485,485,485,485,0
20241106,190600,147513233,485,485,485,485,0
20241106,190500,147513233,485,485,485,485,0
20241106,190400,147513233,485,485,485,485,0
20241106,190300,147513233,485,485,485,485,0
20241106,190200,147513233,485,485,485,485,0
20241106,190100,147513233,485,485,485,485,0
20241106,190000,147513233,485,485,485,485,0
20241106,185900,147513233,485,485,485,485,2718
20241106,185800,147513233,485,485,485,485,0
20241106,185700,147513233,485,485,485,485,0
20241106,185600,147513233,485,485,485,485,0
20241106,185500,147513233,485,485,485,485,0
20241106,185400,147513233,485,485,485,485,0
20241106,185300,147513233,485,485,485,485,0
20241106,185200,147513233,485,485,485,485,0
20241106,185100,147513233,485,485,485,485,0
20241106,185000,147513233,485,485,485,485,0
20241106,184900,147513233,485,485,485,485,0
20241106,184800,147513233,485,485,485,485,0
20241106,184700,147513233,485,485,485,485,0
20241106,184600,147513233,485,485,485,485,0
20241106,184500,147513233,485,485,485,485,0
20241106,184400,147513233,485,485,485,485,0
20241106,184300,147513233,485,485,485,485,0
20241106,184200,147513233,485,485,485,485,0
20241106,184100,147513233,485,485,485,485,0
20241106,184000,147513233,485,485,485,485,0
20241106,183900,147513233,485,485,485,485,0
20241106,183800,147513233,485,485,485,485,0
20241106,183700,147513233,485,485,485,485,0
20241106,183600,147513233,485,485,485,485,0
20241106,183500,147513233,485,485,485,485,0
20241106,183400,147513233,485,485,485,485,0
20241106,183300,147513233,485,485,485,485,0
20241106,183200,147513233,485,485,485,485,0
20241106,183100,147513233,485,485,485,485,0
20241106,183000,147513233,485,485,485,485,0
20241106,182900,147513233,485,485,485,485,2718
20241106,182800,147513233,485,485,485,485,0
20241106,182700,147513233,485,485,485,485,0
20241106,182600,147513233,485,485,485,485,0
20241106,182500,147513233,485,485,485,485,0
20241106,182400,147513233,485,485,485,485,0
20241106,182300,147513233,485,485,485,485,0
20241106,182200,147513233,485,485,485,485,0
20241106,182100,147513233,485,485,485,485,0
20241106,182000,147513233,485,485,485,485,0
20241106,181900,147513233,485,485,485,485,0
20241106,181800,147513233,485,485,485,485,0
20241106,181700,147513233,485,485,485,485,0
20241106,181600,147513233,485,485,485,485,0
20241106,181500,147513233,485,485,485,485,0
20241106,181400,147513233,485,485,485,485,0
20241106,181300,147513233,485,485,485,485,0
20241106,181200,147513233,485,485,485,485,0
20241106,181100,147513233,485,485,485,485,0
20241106,181000,147513233,485,485,485,485,0
20241106,180900,147513233,485,485,485,485,0
20241106,180800,147513233,485,485,485,485,0
20241106,180700,147513233,485,485,485,485,0
20241106,180600,147513233,485,485,485,485,0
20241106,180500,147513233,485,485,485,485,0
20241106,180400,147513233,485,485,485,485,0
20241106,180300,147513233,485,485,485,485,0
20241106,180200,147513233,485,485,485,485,0
20241106,180100,147513233,485,485,485,485,0
20241106,180000,147513233,485,485,485,485,0
20241106,175900,147513233,485,485,485,485,2718
20241106,175800,147513233,485,485,485,485,0
20241106,175700,147513233,485,485,485,485,0
20241106,175600,147513233,485,485,485,485,0
20241106,175500,147513233,485,485,485,485,0
20241106,175400,147513233,485,485,485,485,0
20241106,175300,147513233,485,485,485,485,0
20241106,175200,147513233,485,485,485,485,0
20241106,175100,147513233,485,485,485,485,0
20241106,175000,147513233,485,485,485,485,0
20241106,174900,147513233,485,485,485,485,0
20241106,174800,147513233,485,485,485,485,0
20241106,174700,147513233,485,485,485,485,0
20241106,174600,147513233,485,485,485,485,0
20241106,174500,147513233,485,485,485,485,0
20241106,174400,147513233,485,485,485,485,0
20241106,174300,147513233,485,485,485,485,0
20241106,174200,147513233,485,485,485,485,0
20241106,174100,147513233,485,485,485,485,0
20241106,174000,147513233,485,485,485,485,0
20241106,173900,147513233,485,485,485,485,0
20241106,173800,147513233,485,485,485,485,0
20241106,173700,147513233,485,485,485,485,0
20241106,173600,147513233,485,485,485,485,0
20241106,173500,147513233,485,485,485,485,0
20241106,173400,147513233,485,485,485,485,0
20241106,173300,147513233,485,485,485,485,0
20241106,173200,147513233,485,485,485,485,0
20241106,173100,147513233,485,485,485,485,0
20241106,173000,147513233,485,485,485,485,0
20241106,172900,147513233,485,485,485,485,2718
20241106,172800,147513233,485,485,485,485,0
20241106,172700,147513233,485,485,485,485,0
20241106,172600,147513233,485,485,485,485,0
20241106,172500,147513233,485,485,485,485,0
20241106,172400,147513233,485,485,485,485,0
20241106,172300,147513233,485,485,485,485,0
20241106,172200,147513233,485,485,485,485,0
20241106,172100,147513233,485,485,485,485,0
20241106,172000,147513233,485,485,485,485,0
20241106,171900,147513233,485,485,485,485,0
20241106,171800,147513233,485,485,485,485,0
20241106,171700,147513233,485,485,485,485,0
20241106,171600,147513233,485,485,485,485,0
20241106,171500,147513233,485,485,485,485,0
20241106,171400,147513233,485,485,485,485,0
20241106,171300,147513233,485,485,485,485,0
20241106,171200,147513233,485,485,485,485,0
20241106,171100,147513233,485,485,485,485,0
20241106,171000,147513233,485,485,485,485,0
20241106,170900,147513233,485,485,485,485,0
20241106,170800,147513233,485,485,485,485,0
20241106,170700,147513233,485,485,485,485,0
20241106,170600,147513233,485,485,485,485,0
20241106,170500,147513233,485,485,485,485,0
20241106,170400,147513233,485,485,485,485,0
20241106,170300,147513233,485,485,485,485,0
20241106,170200,147513233,485,485,485,485,0
20241106,170100,147513233,485,485,485,485,0
20241106,170000,147513233,485,485,485,485,0
20241106,165900,147513233,485,485,485,485,2718
20241106,165800,147513233,485,485,485,485,0
20241106,165700,147513233,485,485,485,485,0
20241106,165600,147513233,485,485,485,485,0
20241106,165500,147513233,485,485,485,485,0
20241106,165400,147513233,485,485,485,485,0
20241106,165300,147513233,485,485,485,485,0
20241106,165200,147513233,485,485,485,485,0
20241106,165100,147513233,485,485,485,485,0
20241106,165000,147513233,485,485,485,485,0
20241106,164900,147513233,485,485,485,485,0
20241106,164800,147513233,485,485,485,485,0
20241106,164700,147513233,485,485,485,485,0
20241106,164600,147513233,485,485,485,485,0
20241106,164500,147513233,485,485,485,485,0
20241106,164400,147513233,485,485,485,485,0
20241106,164300,147513233,485,485,485,485,0
20241106,164200,147513233,485,485,485,485,0
20241106,164100,147513233,485,485,485,485,0
20241106,164000,147513233,485,485,485,485,0
20241106,163900,147513233,485,485,485,485,0
20241106,163800,147513233,485,485,485,485,0
20241106,163700,147513233,485,485,485,485,0
20241106,163600,147513233,485,485,485,485,0
20241106,163500,147513233,485,485,485,485,0
20241106,163400,147513233,485,485,485,485,0
20241106,163300,147513233,485,485,485,485,0
20241106,163200,147513233,485,485,485,485,0
20241106,163100,147513233,485,485,485,485,0
20241106,163000,147513233,485,485,485,485,0
20241106,162900,147513233,485,485,485,485,2718
20241106,162800,147513233,485,485,485,485,0
20241106,162700,147513233,485,485,485,485,0
20241106,162600,147513233,485,485,485,485,0
20241106,162500,147513233,485,485,485,485,0
20241106,162400,147513233,485,485,485,485,0
20241106,162300,147513233,485,485,485,485,0
20241106,162200,147513233,485,485,485,485,0
20241106,162100,147513233,485,485,485,485,0
20241106,162000,147513233,485,485,485,485,0
20241106,161900,147513233,485,485,485,485,0
20241106,161800,147513233,485,485,485,485,0
20241106,161700,147513233,485,485,485,485,0
20241106,161600,147513233,485,485,485,485,0
20241106,161500,147513233,485,485,485,485,0
20241106,161400,147513233,485,485,485,485,0
20241106,161300,147513233,485,485,485,485,0
20241106,161200,147513233,485,485,485,485,0
20241106,161100,147513233,485,485,485,485,0
20241106,161000,147513233,485,485,485,485,0
20241106,160900,147513233,485,485,485,485,0
20241106,160800,147513233,485,485,485,485,0
20241106,160700,147513233,485,485,485,485,0
20241106,160600,147513233,485,485,485,485,0
20241106,160500,147513233,485,485,485,485,0
20241106,160400,147513233,485,485,485,485,0
20241106,160300,147513233,485,485,485,485,0
20241106,160200,147513233,485,485,485,485,0
20241106,160100,147513233,485,485,485,485,0
20241106,160000,147513233,485,485,485,485,0
20241106,155900,147513233,485,485,485,485,2718
20241106,155800,147513233,485,485,485,485,0
20241106,155700,147513233,485,485,485,485,0
20241106,155600,147513233,485,485,485,485,0
20241106,155500,147513233,485,485,485,485,0
20241106,155400,147513233,485,485,485,485,0
20241106,155300,147513233,485,485,485,485,0
20241106,155200,147513233,485,485,485,485,0
20241106,155100,147513233,485,485,485,485,0
20241106,155000,147513233,485,485,485,485,0
20241106,154900,147513233,485,485,485,485,0
20241106,154800,147513233,485,485,485,485,0
20241106,154700,147513233,485,485,485,485,0
20241106,154600,147513233,485,485,485,485,0
20241106,154500,147513233,485,485,485,485,0
20241106,154400,147513233,485,485,485,485,0
20241106,154300,147513233,485,485,485,485,0
20241106,154200,147513233,485,485,485,485,0
20241106,154100,147513233,485,485,485,485,0
20241106,154000,147513233,485,485,485,485,0
20241106,153900,147513233,485,485,485,485,0
20241106,153800,147513233,485,485,485,485,0
20241106,153700,147513233,485,485,485,485,0
20241106,153600,147513233,485,485,485,485,0
20241106,153500,147513233,485,485,485,485,0
20241106,153400,147513233,485,485,485,485,0
20241106,153300,147513233,485,485,485,485,0
20241106,153200,147513233,485,485,485,485,0
20241106,153100,147513233,485,485,485,485,0
20241106,153000,147513233,485,485,485,485,2718
20241106,152900,146195003,485,485,485,485,0
20241106,152800,146195003,485,485,485,485,0
20241106,152700,146195003,485,485,485,485,0
20241106,152600,146195003,485,485,485,485,0
20241106,152500,146195003,485,485,485,485,0
20241106,152400,146195003,485,485,485,485,0
20241106,152300,146195003,485,485,485,485,0
20241106,152200,146195003,485,485,485,485,0
20241106,152100,146195003,485,485,485,485,0
20241106,152000,146195003,485,485,485,485,0
20241106,151900,146195003,485,485,485,485,251
20241106,151800,146073268,485,485,485,485,1
20241106,151700,146072783,486,486,486,486,2
20241106,151600,146071811,487,488,488,483,10501
20241106,151500,140998017,488,488,488,488,2
20241106,151400,140997041,488,488,488,488,2
20241106,151300,140996065,488,488,488,488,1001
20241106,151200,140507577,488,491,491,488,2082
20241106,151100,139490751,491,491,491,491,1
20241106,151000,139490260,489,491,491,489,352
20241106,150900,139318128,491,491,491,491,2
20241106,150800,139317146,491,491,491,491,49
20241106,150700,139293087,491,491,491,491,2
20241106,150600,139292105,491,491,491,491,1
20241106,150500,139291614,491,491,491,491,2
20241106,150400,139290632,491,491,491,491,2
20241106,150300,139289650,491,491,491,491,188
20241106,150200,139197342,491,491,491,491,2
20241106,150100,139196360,488,491,491,488,2
20241106,150000,139195381,488,491,491,488,3
20241106,145900,139193911,488,491,491,488,2
20241106,145800,139192932,488,488,491,488,34
20241106,145700,139176309,488,491,491,488,489
20241106,145600,138937184,489,491,491,489,7
20241106,145500,138933753,489,491,491,489,1032
20241106,145400,138428071,490,491,491,490,540
20241106,145300,138163470,491,490,491,490,3
20241106,145200,138161998,490,491,491,490,4
20241106,145100,138160036,490,490,491,490,26
20241106,145000,138147295,490,491,491,490,505
20241106,144900,137899843,491,491,491,491,1
20241106,144800,137899352,491,491,491,491,402
20241106,144700,137701970,491,491,491,491,104
20241106,144600,137650906,491,491,491,491,1
20241106,144500,137650415,491,491,491,491,521
20241106,144400,137394604,491,491,491,491,501
20241106,144300,137148613,491,491,491,491,1302
20241106,144200,136509331,491,491,491,491,1
20241106,144100,136508840,491,491,491,491,152
20241106,144000,136434208,491,491,491,491,2
20241106,143900,136433226,491,491,491,491,542
20241106,143800,136167104,491,491,491,491,410
20241106,143700,135965794,491,491,491,491,1
20241106,143600,135965303,491,491,491,491,82
20241106,143500,135925041,491,491,491,491,2
20241106,143400,135924059,491,491,491,491,489
20241106,143300,135683960,491,491,491,491,52
20241106,143200,135658428,491,491,491,491,1
20241106,143100,135657937,491,491,491,491,2
20241106,143000,135656955,491,492,492,491,1232
20241106,142900,135052041,492,492,492,492,1
20241106,142800,135051549,492,492,492,492,2
20241106,142700,135050565,492,492,492,492,488
20241106,142600,134810469,492,492,492,492,2
20241106,142500,134809485,491,490,491,490,3859
20241106,142400,132918572,490,490,490,490,2
20241106,142300,132917592,490,490,490,490,2
20241106,142200,132916612,490,490,490,490,1
20241106,142100,132916122,488,490,490,488,5393
20241106,142000,130279468,490,490,490,490,1
20241106,141900,130278978,490,490,490,490,2
20241106,141800,130277998,490,490,490,490,2
20241106,141700,130277018,490,490,490,490,1
20241106,141600,130276528,490,490,490,490,2
20241106,141500,130275548,490,490,490,490,1
20241106,141400,130275058,490,490,490,490,2
20241106,141300,130274078,490,490,490,490,2
20241106,141200,130273098,490,490,490,490,1
20241106,141100,130272608,490,490,490,490,2
20241106,141000,130271628,490,490,490,490,1
20241106,140900,130271138,490,490,490,490,2
20241106,140800,130270158,489,489,490,489,17
20241106,140700,130261844,490,490,490,490,2
20241106,140600,130260864,490,490,490,490,2
20241106,140500,130259884,490,490,490,490,1
20241106,140400,130259394,490,490,490,490,32
20241106,140300,130243714,490,490,490,490,1
20241106,140200,130243224,490,490,490,490,2
20241106,140100,130242244,489,490,490,489,13
20241106,140000,130235885,490,490,490,490,1
20241106,135900,130235395,490,490,490,490,14
20241106,135800,130228535,490,490,490,490,2629
20241106,135700,128940325,489,490,490,489,6
20241106,135600,128937388,490,490,490,490,2
20241106,135500,128936408,490,490,490,490,1
20241106,135400,128935918,489,489,489,489,25
20241106,135300,128923693,489,489,489,489,1
20241106,135200,128923204,489,489,489,489,2
20241106,135100,128922226,489,489,489,489,1
20241106,135000,128921737,489,489,489,489,22
20241106,134900,128910979,489,489,489,489,2
20241106,134800,128910001,490,490,490,490,1
20241106,134700,128909511,490,490,490,490,2
20241106,134600,128908531,490,490,490,490,1
20241106,134500,128908041,490,490,490,490,2
20241106,134400,128907061,489,489,489,489,636
20241106,134300,128596057,489,489,489,489,1
20241106,134200,128595568,489,489,489,489,2
20241106,134100,128594590,489,489,489,489,1
20241106,134000,128594101,489,489,489,489,2
20241106,133900,128593123,489,489,489,489,2
20241106,133800,128592145,489,489,489,489,1
20241106,133700,128591656,489,489,489,489,2
20241106,133600,128590678,489,489,489,489,1
20241106,133500,128590189,489,489,489,489,2
20241106,133400,128589211,490,490,490,490,1
20241106,133300,128588721,490,490,490,490,2
20241106,133200,128587741,490,490,490,490,32
20241106,133100,128572061,490,490,490,490,1
20241106,133000,128571571,488,488,489,488,258
20241106,132900,128445665,489,489,489,489,1
20241106,132800,128445176,489,489,489,489,2
20241106,132700,128444198,489,489,489,489,2
20241106,132600,128443220,490,490,490,490,1
20241106,132500,128442730,489,490,490,489,14
20241106,132400,128435882,489,490,490,489,19
20241106,132300,128426590,489,489,489,489,72
20241106,132200,128391382,490,489,490,489,109
20241106,132100,128338008,489,489,489,489,15
20241106,132000,128330673,489,489,489,489,2
20241106,131900,128329695,489,489,489,489,1
20241106,131800,128329206,490,490,490,490,2
20241106,131700,128328226,489,489,489,489,130
20241106,131600,128264656,489,489,489,489,143
20241106,131500,128194729,488,489,489,488,147
20241106,131400,128122991,488,489,489,488,51
20241106,131300,128098102,489,489,489,489,2
20241106,131200,128097124,488,489,489,488,41
20241106,131100,128077115,489,489,489,489,2
20241106,131000,128076137,489,489,489,489,2
20241106,130900,128075159,489,489,489,489,1
20241106,130800,128074670,489,490,490,489,102
20241106,130700,128024790,490,489,490,489,2607
20241106,130600,126749966,489,489,489,489,2
20241106,130500,126748988,489,489,489,489,2
20241106,130400,126748010,489,489,489,489,1
20241106,130300,126747521,489,489,489,489,2
20241106,130200,126746543,489,489,489,489,1
20241106,130100,126746054,489,489,489,489,2
20241106,130000,126745076,489,489,489,489,31
20241106,125900,126729917,489,489,489,489,2
20241106,125800,126728939,489,489,489,489,2
20241106,125700,126727961,489,489,489,489,1
20241106,125600,126727472,489,489,489,489,2
20241106,125500,126726494,489,489,489,489,1
20241106,125400,126726005,488,489,489,488,3
20241106,125300,126724539,489,489,489,489,2
20241106,125200,126723561,489,490,490,488,1344
20241106,125100,126066344,489,489,489,489,711
20241106,125000,125718665,489,489,489,489,101
20241106,124900,125669276,489,489,489,489,2
20241106,124800,125668298,489,489,489,489,3
20241106,124700,125666831,489,489,489,489,101
20241106,124600,125617442,489,489,489,489,3
20241106,124500,125615975,489,489,489,489,3
20241106,124400,125614508,489,489,489,489,3
20241106,124300,125613041,489,489,489,489,2
20241106,124200,125612063,489,489,489,489,303
20241106,124100,125463896,489,489,489,489,4
20241106,124000,125461940,489,489,489,489,2
20241106,123900,125460962,489,489,489,489,2
20241106,123800,125459984,489,489,489,489,1
20241106,123700,125459495,489,489,489,489,2
20241106,123600,125458517,489,489,489,489,2
20241106,123500,125457539,489,489,489,489,23
20241106,123400,125446292,489,489,489,489,52
20241106,123300,125420864,489,489,489,489,1
20241106,123200,125420375,489,489,489,489,2
20241106,123100,125419397,489,489,489,489,2
20241106,123000,125418419,489,489,489,489,1
20241106,122900,125417930,489,489,489,489,2
20241106,122800,125416952,489,489,489,489,31
20241106,122700,125401793,489,489,489,489,2
20241106,122600,125400815,489,489,489,489,1
20241106,122500,125400326,483,490,490,483,1520
20241106,122400,124665282,490,490,490,490,2
20241106,122300,124664302,484,490,490,484,7189
20241106,122200,121173577,490,490,490,490,2
20241106,122100,121172597,489,489,489,489,139
20241106,122000,121104626,489,489,489,489,2
20241106,121900,121103648,489,489,489,489,2
20241106,121800,121102670,489,489,489,489,1
20241106,121700,121102181,489,489,489,489,3
20241106,121600,121100714,489,489,489,489,1
20241106,121500,121100225,491,491,491,491,2
20241106,121400,121099243,491,491,491,491,2
20241106,121300,121098261,491,491,491,491,3
20241106,121200,121096788,491,491,491,491,2
20241106,121100,121095806,491,491,491,491,13
20241106,121000,121089423,491,491,491,491,2
20241106,120900,121088441,491,489,491,488,4493
20241106,120800,118886886,488,491,491,488,73
20241106,120700,118851256,492,492,492,492,2
20241106,120600,118850272,492,492,492,492,1
20241106,120500,118849780,492,492,492,492,2
20241106,120400,118848796,488,493,493,488,28
20241106,120300,118835121,493,493,493,493,2
20241106,120200,118834135,493,493,493,493,2
20241106,120100,118833149,493,493,493,493,1
20241106,120000,118832656,493,493,493,493,2
20241106,115900,118831670,493,493,493,493,1
20241106,115800,118831177,493,493,493,493,2
20241106,115700,118830191,488,494,494,488,1002
20241106,115600,118341035,494,494,494,494,31
20241106,115500,118325721,494,494,494,494,2
20241106,115400,118324733,494,494,494,494,1
20241106,115300,118324239,494,494,494,494,2
20241106,115200,118323251,494,494,494,494,1
20241106,115100,118322757,494,494,494,494,3
20241106,115000,118321275,485,496,496,485,20002
20241106,114900,108558387,496,497,497,496,46
20241106,114800,108535570,496,498,498,496,17
20241106,114700,108527134,496,497,497,496,93
20241106,114600,108481005,498,498,498,498,2
20241106,114500,108480009,498,498,498,498,2
20241106,114400,108479013,498,498,498,498,1
20241106,114300,108478515,498,498,498,498,2
20241106,114200,108477519,499,499,499,499,1
20241106,114100,108477020,499,499,499,499,2
20241106,114000,108476022,499,499,499,499,2
20241106,113900,108475024,499,499,499,499,1
20241106,113800,108474525,499,499,499,499,2
20241106,113700,108473527,499,499,499,499,1
20241106,113600,108473028,499,499,499,499,2
20241106,113500,108472030,499,499,499,499,1
20241106,113400,108471531,499,499,499,499,2
20241106,113300,108470533,499,496,499,496,2501
20241106,113200,107229203,496,496,496,496,1
20241106,113100,107228707,496,497,497,496,13
20241106,113000,107222257,497,498,498,497,1001
20241106,112900,106724759,498,498,498,498,2
20241106,112800,106723763,498,498,498,498,2
20241106,112700,106722767,498,498,498,498,1
20241106,112600,106722269,498,499,499,497,2173
20241106,112500,105640284,498,498,498,498,159
20241106,112400,105561102,498,498,498,498,82
20241106,112300,105520266,497,497,497,497,12
20241106,112200,105514302,497,497,497,497,1
20241106,112100,105513805,497,497,497,497,2
20241106,112000,105512811,497,497,497,497,1
20241106,111900,105512314,497,497,497,497,2
20241106,111800,105511320,497,497,497,497,1
20241106,111700,105510823,496,496,496,496,2
20241106,111600,105509831,497,497,497,497,2
20241106,111500,105508837,498,498,498,498,1
20241106,111400,105508339,498,498,498,498,2
20241106,111300,105507343,498,498,498,498,1
20241106,111200,105506845,490,492,492,490,1002
20241106,111100,105015861,493,493,493,493,2
20241106,111000,105014875,493,493,493,490,104
20241106,110900,104963906,493,494,494,493,2104
20241106,110800,103925632,494,494,494,494,1
20241106,110700,103925138,493,495,495,493,61
20241106,110600,103895003,494,495,495,493,59
20241106,110500,103865856,493,495,498,493,499
20241106,110400,103618852,495,498,498,495,5
20241106,110300,103616371,498,498,498,498,1
20241106,110200,103615873,498,498,498,498,2
20241106,110100,103614877,495,499,499,495,2
20241106,110000,103613883,496,499,499,496,101
20241106,105900,103563781,496,500,500,496,104
20241106,105800,103512088,500,500,500,500,1
20241106,105700,103511588,500,500,500,500,2
20241106,105600,103510588,500,500,500,500,1
20241106,105500,103510088,500,500,500,500,2
20241106,105400,103509088,500,500,500,500,7
20241106,105300,103505588,499,500,500,499,3
20241106,105200,103504090,500,499,500,499,32
20241106,105100,103488101,500,500,500,500,1
20241106,105000,103487601,500,500,500,500,2
20241106,104900,103486601,500,500,500,500,2
20241106,104800,103485601,502,502,502,502,1
20241106,104700,103485099,502,502,502,502,2
20241106,104600,103484095,501,501,501,501,2001
20241106,104500,102481594,502,500,502,500,982
20241106,104400,101989193,495,502,502,495,2
20241106,104300,101988196,500,500,500,495,802
20241106,104200,101587301,495,497,502,495,268
20241106,104100,101454361,496,496,502,496,36
20241106,104000,101436498,496,502,502,496,7
20241106,103900,101433009,497,504,504,497,14
20241106,103800,101426019,497,505,505,497,30
20241106,103700,101411093,505,501,505,495,6
20241106,103600,101408088,495,503,505,494,253
20241106,103500,101281063,507,507,507,507,2
20241106,103400,101280049,508,508,508,508,300
20241106,103300,101127649,508,508,509,508,54
20241106,103200,101100206,508,503,509,500,1348
20241106,103100,100420256,503,501,503,501,5561
20241106,103000,97626323,501,496,501,496,3391
20241106,102900,95931491,496,496,496,496,251
20241106,102800,95806995,494,496,496,494,7
20241106,102700,95803526,495,495,496,495,343
20241106,102600,95633737,494,492,494,492,5359
20241106,102500,92986774,491,491,491,491,13
20241106,102400,92980391,490,490,490,490,1379
20241106,102300,92304681,490,490,490,490,2
20241106,102200,92303701,490,487,490,487,11
20241106,102100,92298317,487,490,490,487,37
20241106,102000,92280193,487,489,490,487,608
20241106,101900,91982884,489,488,489,488,64
20241106,101800,91951589,486,489,489,486,6
20241106,101700,91948658,489,489,489,489,6
20241106,101600,91945724,489,489,489,489,79
20241106,101500,91907093,489,489,489,489,2
20241106,101400,91906115,489,489,489,489,1
20241106,101300,91905626,489,488,489,487,52
20241106,101200,91880250,485,489,489,485,5
20241106,101100,91877813,489,489,489,489,5
20241106,101000,91875368,489,488,489,485,104
20241106,100900,91824617,488,487,488,482,9
20241106,100800,91820237,482,488,489,482,216
20241106,100700,91715878,483,489,489,483,6
20241106,100600,91712961,489,489,489,489,2
20241106,100500,91711983,486,489,489,486,223
20241106,100400,91603601,484,489,489,484,548
20241106,100300,91338118,489,489,489,488,507
20241106,100200,91090696,488,489,489,488,26
20241106,100100,91077995,488,489,489,486,11
20241106,100000,91072623,489,489,489,487,11
20241106,095900,91067254,489,490,490,487,21
20241106,095800,91056999,490,485,490,485,448
20241106,095700,90839537,485,490,490,485,513
20241106,095600,90589582,489,489,489,488,409
20241106,095500,90389631,488,487,488,487,717
20241106,095400,90040326,484,484,485,484,177
20241106,095300,89954518,480,484,484,480,342
20241106,095200,89788997,478,484,484,478,4
20241106,095100,89787073,482,482,482,482,302
20241106,095000,89641509,482,479,482,479,4
20241106,094900,89639590,475,480,480,475,348
20241106,094800,89473766,480,480,480,477,255
20241106,094700,89351860,480,481,482,480,1435
20241106,094600,88663049,482,485,485,480,1807
20241106,094500,87794437,485,482,485,481,429
20241106,094400,87587652,482,487,488,482,126
20241106,094300,87526909,482,488,488,482,198
20241106,094200,87431266,483,489,489,483,187
20241106,094100,87340927,490,490,490,490,2
20241106,094000,87339947,490,484,490,484,48
20241106,093900,87316691,490,487,490,480,854
20241106,093800,86901797,486,488,492,486,3125
20241106,093700,85381455,488,489,493,488,119
20241106,093600,85323273,493,493,493,488,60
20241106,093500,85293898,493,493,493,488,82
20241106,093400,85253682,493,492,493,488,122
20241106,093300,85193685,492,492,492,492,8
20241106,093200,85189749,491,490,492,486,3204
20241106,093100,83631863,490,490,490,490,12
20241106,093000,83625983,489,489,489,489,1043
20241106,092900,83115956,489,487,489,486,328
20241106,092800,82956205,487,488,488,487,4695
20241106,092700,80669730,489,489,489,489,107
20241106,092600,80617407,489,485,489,485,7552
20241106,092500,76946133,486,480,486,480,4878
20241106,092400,74604129,480,480,480,480,462
20241106,092300,74382369,480,482,482,478,1340
20241106,092200,73739482,482,481,482,477,1732
20241106,092100,72912485,482,484,484,482,14
20241106,092000,72905717,484,484,484,484,6
20241106,091900,72902813,483,484,484,483,10
20241106,091800,72897974,484,484,485,475,945
20241106,091700,72447373,485,484,485,484,439
20241106,091600,72234868,484,480,484,478,3496
20241106,091500,70557068,481,480,481,455,39266
20241106,091400,52158420,480,498,498,480,38679
20241106,091300,33436568,498,498,503,498,2046
20241106,091200,32417605,503,500,503,498,7013
20241106,091100,28921402,500,502,502,500,76
20241106,091000,28883359,505,504,505,504,28
20241106,090900,28869239,506,503,506,503,2743
20241106,090800,27489486,503,503,507,503,13315
20241106,090700,20792009,503,507,507,503,20305
20241106,090600,10578562,505,505,505,505,0
20241106,090500,10578562,505,512,512,504,5142
20241106,090400,7979284,512,513,513,510,9
20241106,090300,7974678,511,510,520,505,8935
20241106,090200,3438021,503,510,510,503,55
20241106,090100,3410180,510,509,510,505,250
20241106,090000,3283050,510,505,510,505,6501