KissMeData/003060/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183900,732714390,768,768,768,768,4284
20241125,183800,732714390,768,768,768,768,0
20241125,183700,732714390,768,768,768,768,0
20241125,183600,732714390,768,768,768,768,0
20241125,183500,732714390,768,768,768,768,0
20241125,183400,732714390,768,768,768,768,0
20241125,183300,732714390,768,768,768,768,0
20241125,183200,732714390,768,768,768,768,0
20241125,183100,732714390,768,768,768,768,0
20241125,183000,732714390,768,768,768,768,0
20241125,182900,732714390,768,768,768,768,0
20241125,182800,732714390,768,768,768,768,0
20241125,182700,732714390,768,768,768,768,0
20241125,182600,732714390,768,768,768,768,0
20241125,182500,732714390,768,768,768,768,0
20241125,182400,732714390,768,768,768,768,0
20241125,182300,732714390,768,768,768,768,0
20241125,182200,732714390,768,768,768,768,0
20241125,182100,732714390,768,768,768,768,0
20241125,182000,732714390,768,768,768,768,0
20241125,181900,732714390,768,768,768,768,0
20241125,181800,732714390,768,768,768,768,0
20241125,181700,732714390,768,768,768,768,0
20241125,181600,732714390,768,768,768,768,0
20241125,181500,732714390,768,768,768,768,0
20241125,181400,732714390,768,768,768,768,0
20241125,181300,732714390,768,768,768,768,0
20241125,181200,732714390,768,768,768,768,0
20241125,181100,732714390,768,768,768,768,0
20241125,181000,732714390,768,768,768,768,0
20241125,180900,732714390,768,768,768,768,4284
20241125,180800,732714390,768,768,768,768,0
20241125,180700,732714390,768,768,768,768,0
20241125,180600,732714390,768,768,768,768,0
20241125,180500,732714390,768,768,768,768,0
20241125,180400,732714390,768,768,768,768,0
20241125,180300,732714390,768,768,768,768,0
20241125,180200,732714390,768,768,768,768,0
20241125,180100,732714390,768,768,768,768,0
20241125,180000,732714390,768,768,768,768,0
20241125,175900,732714390,768,768,768,768,0
20241125,175800,732714390,768,768,768,768,0
20241125,175700,732714390,768,768,768,768,0
20241125,175600,732714390,768,768,768,768,0
20241125,175500,732714390,768,768,768,768,0
20241125,175400,732714390,768,768,768,768,0
20241125,175300,732714390,768,768,768,768,0
20241125,175200,732714390,768,768,768,768,0
20241125,175100,732714390,768,768,768,768,0
20241125,175000,732714390,768,768,768,768,0
20241125,174900,732714390,768,768,768,768,0
20241125,174800,732714390,768,768,768,768,0
20241125,174700,732714390,768,768,768,768,0
20241125,174600,732714390,768,768,768,768,0
20241125,174500,732714390,768,768,768,768,0
20241125,174400,732714390,768,768,768,768,0
20241125,174300,732714390,768,768,768,768,0
20241125,174200,732714390,768,768,768,768,0
20241125,174100,732714390,768,768,768,768,0
20241125,174000,732714390,768,768,768,768,0
20241125,173900,732714390,768,768,768,768,4284
20241125,173800,732714390,768,768,768,768,0
20241125,173700,732714390,768,768,768,768,0
20241125,173600,732714390,768,768,768,768,0
20241125,173500,732714390,768,768,768,768,0
20241125,173400,732714390,768,768,768,768,0
20241125,173300,732714390,768,768,768,768,0
20241125,173200,732714390,768,768,768,768,0
20241125,173100,732714390,768,768,768,768,0
20241125,173000,732714390,768,768,768,768,0
20241125,172900,732714390,768,768,768,768,0
20241125,172800,732714390,768,768,768,768,0
20241125,172700,732714390,768,768,768,768,0
20241125,172600,732714390,768,768,768,768,0
20241125,172500,732714390,768,768,768,768,0
20241125,172400,732714390,768,768,768,768,0
20241125,172300,732714390,768,768,768,768,0
20241125,172200,732714390,768,768,768,768,0
20241125,172100,732714390,768,768,768,768,0
20241125,172000,732714390,768,768,768,768,0
20241125,171900,732714390,768,768,768,768,0
20241125,171800,732714390,768,768,768,768,0
20241125,171700,732714390,768,768,768,768,0
20241125,171600,732714390,768,768,768,768,0
20241125,171500,732714390,768,768,768,768,0
20241125,171400,732714390,768,768,768,768,0
20241125,171300,732714390,768,768,768,768,0
20241125,171200,732714390,768,768,768,768,0
20241125,171100,732714390,768,768,768,768,0
20241125,171000,732714390,768,768,768,768,0
20241125,170900,732714390,768,768,768,768,4284
20241125,170800,732714390,768,768,768,768,0
20241125,170700,732714390,768,768,768,768,0
20241125,170600,732714390,768,768,768,768,0
20241125,170500,732714390,768,768,768,768,0
20241125,170400,732714390,768,768,768,768,0
20241125,170300,732714390,768,768,768,768,0
20241125,170200,732714390,768,768,768,768,0
20241125,170100,732714390,768,768,768,768,0
20241125,170000,732714390,768,768,768,768,0
20241125,165900,732714390,768,768,768,768,0
20241125,165800,732714390,768,768,768,768,0
20241125,165700,732714390,768,768,768,768,0
20241125,165600,732714390,768,768,768,768,0
20241125,165500,732714390,768,768,768,768,0
20241125,165400,732714390,768,768,768,768,0
20241125,165300,732714390,768,768,768,768,0
20241125,165200,732714390,768,768,768,768,0
20241125,165100,732714390,768,768,768,768,0
20241125,165000,732714390,768,768,768,768,0
20241125,164900,732714390,768,768,768,768,0
20241125,164800,732714390,768,768,768,768,0
20241125,164700,732714390,768,768,768,768,0
20241125,164600,732714390,768,768,768,768,0
20241125,164500,732714390,768,768,768,768,0
20241125,164400,732714390,768,768,768,768,0
20241125,164300,732714390,768,768,768,768,0
20241125,164200,732714390,768,768,768,768,0
20241125,164100,732714390,768,768,768,768,0
20241125,164000,732714390,768,768,768,768,0
20241125,163900,732714390,768,768,768,768,4284
20241125,163800,732714390,768,768,768,768,0
20241125,163700,732714390,768,768,768,768,0
20241125,163600,732714390,768,768,768,768,0
20241125,163500,732714390,768,768,768,768,0
20241125,163400,732714390,768,768,768,768,0
20241125,163300,732714390,768,768,768,768,0
20241125,163200,732714390,768,768,768,768,0
20241125,163100,732714390,768,768,768,768,0
20241125,163000,732714390,768,768,768,768,0
20241125,162900,732714390,768,768,768,768,0
20241125,162800,732714390,768,768,768,768,0
20241125,162700,732714390,768,768,768,768,0
20241125,162600,732714390,768,768,768,768,0
20241125,162500,732714390,768,768,768,768,0
20241125,162400,732714390,768,768,768,768,0
20241125,162300,732714390,768,768,768,768,0
20241125,162200,732714390,768,768,768,768,0
20241125,162100,732714390,768,768,768,768,0
20241125,162000,732714390,768,768,768,768,0
20241125,161900,732714390,768,768,768,768,0
20241125,161800,732714390,768,768,768,768,0
20241125,161700,732714390,768,768,768,768,0
20241125,161600,732714390,768,768,768,768,0
20241125,161500,732714390,768,768,768,768,0
20241125,161400,732714390,768,768,768,768,0
20241125,161300,732714390,768,768,768,768,0
20241125,161200,732714390,768,768,768,768,0
20241125,161100,732714390,768,768,768,768,0
20241125,161000,732714390,768,768,768,768,0
20241125,160900,732714390,768,768,768,768,4284
20241125,160800,732714390,768,768,768,768,0
20241125,160700,732714390,768,768,768,768,0
20241125,160600,732714390,768,768,768,768,0
20241125,160500,732714390,768,768,768,768,0
20241125,160400,732714390,768,768,768,768,0
20241125,160300,732714390,768,768,768,768,0
20241125,160200,732714390,768,768,768,768,0
20241125,160100,732714390,768,768,768,768,0
20241125,160000,732714390,768,768,768,768,0
20241125,155900,732714390,768,768,768,768,0
20241125,155800,732714390,768,768,768,768,0
20241125,155700,732714390,768,768,768,768,0
20241125,155600,732714390,768,768,768,768,0
20241125,155500,732714390,768,768,768,768,0
20241125,155400,732714390,768,768,768,768,0
20241125,155300,732714390,768,768,768,768,0
20241125,155200,732714390,768,768,768,768,0
20241125,155100,732714390,768,768,768,768,0
20241125,155000,732714390,768,768,768,768,0
20241125,154900,732714390,768,768,768,768,0
20241125,154800,732714390,768,768,768,768,0
20241125,154700,732714390,768,768,768,768,0
20241125,154600,732714390,768,768,768,768,0
20241125,154500,732714390,768,768,768,768,0
20241125,154400,732714390,768,768,768,768,0
20241125,154300,732714390,768,768,768,768,0
20241125,154200,732714390,768,768,768,768,0
20241125,154100,732714390,768,768,768,768,0
20241125,154000,732714390,768,768,768,768,0
20241125,153900,732714390,768,768,768,768,4284
20241125,153800,732714390,768,768,768,768,0
20241125,153700,732714390,768,768,768,768,0
20241125,153600,732714390,768,768,768,768,0
20241125,153500,732714390,768,768,768,768,0
20241125,153400,732714390,768,768,768,768,0
20241125,153300,732714390,768,768,768,768,0
20241125,153200,732714390,768,768,768,768,0
20241125,153100,732714390,768,768,768,768,0
20241125,153000,732714390,768,768,768,768,4284
20241125,152900,729424278,761,761,761,761,0
20241125,152800,729424278,761,761,761,761,0
20241125,152700,729424278,761,761,761,761,0
20241125,152600,729424278,761,761,761,761,0
20241125,152500,729424278,761,761,761,761,0
20241125,152400,729424278,761,761,761,761,0
20241125,152300,729424278,761,761,761,761,0
20241125,152200,729424278,761,761,761,761,0
20241125,152100,729424278,761,761,761,761,0
20241125,152000,729424278,761,761,761,761,0
20241125,151900,729424278,761,761,762,760,6226
20241125,151800,724687280,762,762,762,760,3223
20241125,151700,722235362,763,763,763,763,43
20241125,151600,722202553,762,762,762,762,1
20241125,151500,722201791,762,762,762,762,564
20241125,151400,721772023,762,762,762,762,20
20241125,151300,721756783,762,761,762,761,3
20241125,151200,721754499,762,762,762,762,15
20241125,151100,721743069,762,762,762,762,0
20241125,151000,721743069,762,762,762,762,19
20241125,150900,721728591,764,764,764,764,20
20241125,150800,721713311,765,765,765,765,0
20241125,150700,721713311,765,765,765,765,0
20241125,150600,721713311,765,765,765,765,0
20241125,150500,721713311,765,765,765,765,1
20241125,150400,721712546,765,761,765,761,69
20241125,150300,721660033,761,761,761,761,0
20241125,150200,721660033,761,761,761,761,0
20241125,150100,721660033,761,764,764,759,3844
20241125,150000,718739217,765,765,765,765,0
20241125,145900,718739217,765,765,765,765,0
20241125,145800,718739217,765,765,765,765,0
20241125,145700,718739217,765,765,765,765,0
20241125,145600,718739217,765,765,765,765,0
20241125,145500,718739217,765,765,765,765,400
20241125,145400,718433217,765,765,765,765,1
20241125,145300,718432452,765,765,765,765,15
20241125,145200,718420977,760,760,760,760,0
20241125,145100,718420977,760,761,761,760,2000
20241125,145000,716899977,760,761,761,760,13220
20241125,144900,706851987,761,761,761,761,0
20241125,144800,706851987,761,761,761,761,0
20241125,144700,706851987,761,761,761,761,10
20241125,144600,706844377,761,761,761,761,200
20241125,144500,706692177,760,763,763,760,7054
20241125,144400,701326991,763,763,763,763,100
20241125,144300,701250691,763,763,763,763,0
20241125,144200,701250691,763,763,763,763,1223
20241125,144100,700317542,764,764,764,764,0
20241125,144000,700317542,764,764,764,764,162
20241125,143900,700193774,765,765,765,765,0
20241125,143800,700193774,765,765,765,765,0
20241125,143700,700193774,765,765,765,765,36
20241125,143600,700166234,765,765,765,765,30
20241125,143500,700143284,765,765,765,765,0
20241125,143400,700143284,765,765,765,765,84
20241125,143300,700079024,765,765,765,765,1576
20241125,143200,698873384,764,763,764,763,690
20241125,143100,698346613,763,763,763,763,2
20241125,143000,698345087,761,761,761,761,5000
20241125,142900,694540087,761,762,762,760,13000
20241125,142800,684649339,762,765,765,762,1662
20241125,142700,683378716,763,764,765,763,3179
20241125,142600,680950154,764,764,764,764,0
20241125,142500,680950154,764,768,768,764,1100
20241125,142400,680108528,770,770,770,770,0
20241125,142300,680108528,770,770,770,770,1
20241125,142200,680107758,765,765,765,765,50
20241125,142100,680069508,765,769,770,765,120
20241125,142000,679977504,769,771,771,769,220
20241125,141900,679807924,769,770,770,764,5055
20241125,141800,675940247,770,770,770,770,49
20241125,141700,675902517,768,768,768,768,224
20241125,141600,675730485,767,767,767,767,0
20241125,141500,675730485,767,767,767,767,0
20241125,141400,675730485,767,767,767,767,0
20241125,141300,675730485,767,767,767,767,0
20241125,141200,675730485,767,767,767,767,0
20241125,141100,675730485,767,767,767,767,2429
20241125,141000,673867442,767,767,767,767,1082
20241125,140900,673037548,768,769,769,768,2065
20241125,140800,671449609,769,769,769,769,0
20241125,140700,671449609,769,769,769,769,336
20241125,140600,671191225,769,769,769,769,0
20241125,140500,671191225,769,769,769,769,0
20241125,140400,671191225,769,770,770,769,15296
20241125,140300,659425997,772,772,772,772,2003
20241125,140200,657879681,772,773,773,772,39
20241125,140100,657849564,773,773,773,773,140
20241125,140000,657741344,774,774,774,774,24
20241125,135900,657722768,774,774,774,774,5
20241125,135800,657718898,775,775,775,775,0
20241125,135700,657718898,775,777,777,775,2685
20241125,135600,655638009,777,777,777,777,0
20241125,135500,655638009,777,771,777,770,1710
20241125,135400,654310989,772,772,773,772,1012
20241125,135300,653529724,772,777,777,772,501
20241125,135200,653142232,777,777,777,777,0
20241125,135100,653142232,777,774,777,774,7357
20241125,135000,647426076,774,774,774,774,50
20241125,134900,647387376,774,777,777,774,5027
20241125,134800,643481448,777,778,778,777,21
20241125,134700,643465120,778,776,778,774,4309
20241125,134600,640116418,776,775,776,775,5664
20241125,134500,635726808,775,775,775,775,1
20241125,134400,635726033,772,772,772,772,17
20241125,134300,635712909,772,773,773,772,8075
20241125,134200,629471635,773,773,774,773,1284
20241125,134100,628478370,773,773,773,773,50
20241125,134000,628439720,773,774,774,773,237
20241125,133900,628256462,774,774,774,774,0
20241125,133800,628256462,774,775,775,774,685
20241125,133700,627725661,775,774,775,774,14218
20241125,133600,616712589,774,766,774,766,122431
20241125,133500,522502544,766,765,766,765,27805
20241125,133400,501204719,766,766,766,766,0
20241125,133300,501204719,766,766,766,766,0
20241125,133200,501204719,766,766,766,766,187
20241125,133100,501061477,766,766,766,766,46
20241125,133000,501026241,766,766,766,766,78
20241125,132900,500966493,766,767,767,766,432
20241125,132800,500635215,767,767,767,767,0
20241125,132700,500635215,767,765,767,765,16082
20241125,132600,488322650,764,764,764,764,670
20241125,132500,487810770,764,764,764,764,0
20241125,132400,487810770,764,764,764,764,800
20241125,132300,487199570,764,764,764,764,0
20241125,132200,487199570,764,764,764,764,13
20241125,132100,487189638,765,764,765,764,575
20241125,132000,486749913,765,765,765,765,0
20241125,131900,486749913,765,765,765,765,0
20241125,131800,486749913,765,764,765,764,1001
20241125,131700,485984996,764,764,764,764,2000
20241125,131600,484456996,764,764,764,764,0
20241125,131500,484456996,764,763,764,763,10000
20241125,131400,476817881,759,759,759,759,0
20241125,131300,476817881,759,759,759,759,0
20241125,131200,476817881,759,759,759,759,500
20241125,131100,476438381,763,762,763,762,565
20241125,131000,476007291,759,759,759,759,425
20241125,130900,475684716,759,759,759,759,0
20241125,130800,475684716,759,759,759,759,0
20241125,130700,475684716,759,759,759,759,435
20241125,130600,475354551,759,759,759,759,255
20241125,130500,475161006,759,759,759,759,0
20241125,130400,475161006,759,759,759,759,500
20241125,130300,474781506,760,760,760,760,10
20241125,130200,474773906,759,759,759,759,0
20241125,130100,474773906,759,761,761,759,3060
20241125,130000,472448312,761,761,761,761,0
20241125,125900,472448312,761,761,761,761,3
20241125,125800,472446029,763,763,763,763,360
20241125,125700,472171349,763,763,763,763,0
20241125,125600,472171349,763,763,763,763,100
20241125,125500,472095049,763,763,763,763,0
20241125,125400,472095049,763,763,763,763,0
20241125,125300,472095049,763,763,763,763,0
20241125,125200,472095049,763,763,763,763,10
20241125,125100,472087419,763,763,763,763,0
20241125,125000,472087419,763,763,763,763,1
20241125,124900,472086656,763,763,763,763,0
20241125,124800,472086656,763,763,763,763,18
20241125,124700,472072922,763,763,763,763,1
20241125,124600,472072159,760,761,761,760,26470
20241125,124500,451945837,763,763,763,763,101
20241125,124400,451868774,763,763,763,763,0
20241125,124300,451868774,763,763,763,763,326
20241125,124200,451620036,764,764,764,764,216
20241125,124100,451455012,764,764,764,764,0
20241125,124000,451455012,764,764,764,764,0
20241125,123900,451455012,764,764,764,764,0
20241125,123800,451455012,764,764,764,764,0
20241125,123700,451455012,764,762,764,761,628
20241125,123600,450976530,764,764,764,764,92
20241125,123500,450906242,764,764,764,764,20
20241125,123400,450890962,760,760,760,760,0
20241125,123300,450890962,760,760,760,760,1
20241125,123200,450890202,760,760,760,760,0
20241125,123100,450890202,760,760,760,760,0
20241125,123000,450890202,760,760,760,760,0
20241125,122900,450890202,760,760,760,760,300
20241125,122800,450662202,760,764,764,760,5600
20241125,122700,446401995,764,764,764,764,0
20241125,122600,446401995,764,764,764,764,0
20241125,122500,446401995,764,764,764,764,28
20241125,122400,446380603,764,764,764,764,0
20241125,122300,446380603,764,764,764,764,1661
20241125,122200,445111599,761,761,761,761,0
20241125,122100,445111599,761,761,761,761,102
20241125,122000,445033977,765,765,765,765,0
20241125,121900,445033977,765,765,765,765,0
20241125,121800,445033977,765,765,765,765,0
20241125,121700,445033977,765,765,765,765,0
20241125,121600,445033977,765,765,765,765,0
20241125,121500,445033977,765,765,765,765,104
20241125,121400,444954417,765,765,765,765,0
20241125,121300,444954417,765,765,765,765,0
20241125,121200,444954417,765,765,765,765,0
20241125,121100,444954417,765,765,765,765,1000
20241125,121000,444189417,765,765,765,765,0
20241125,120900,444189417,765,765,765,765,0
20241125,120800,444189417,765,760,765,760,3000
20241125,120700,441899084,758,758,758,758,0
20241125,120600,441899084,758,759,759,758,3000
20241125,120500,439625000,759,759,759,758,491
20241125,120400,439252562,758,758,758,758,0
20241125,120300,439252562,758,758,758,758,0
20241125,120200,439252562,758,758,758,758,0
20241125,120100,439252562,758,758,758,758,0
20241125,120000,439252562,758,758,758,758,0
20241125,115900,439252562,758,758,758,758,10888
20241125,115800,430999458,758,759,759,758,1127
20241125,115700,430144869,760,760,760,760,9820
20241125,115600,422681669,760,760,760,760,0
20241125,115500,422681669,760,760,760,760,20
20241125,115400,422666469,760,760,760,760,15
20241125,115300,422655069,760,760,760,760,100
20241125,115200,422579069,760,760,760,760,100
20241125,115100,422503069,760,760,760,760,100
20241125,115000,422427069,760,760,760,760,8
20241125,114900,422420989,760,760,760,760,0
20241125,114800,422420989,760,760,760,760,2802
20241125,114700,420291469,760,760,760,758,7413
20241125,114600,414660126,760,760,760,760,377
20241125,114500,414373606,760,760,760,760,0
20241125,114400,414373606,760,760,760,760,700
20241125,114300,413841606,760,760,760,760,10
20241125,114200,413834006,763,763,763,763,0
20241125,114100,413834006,763,763,763,763,0
20241125,114000,413834006,763,761,763,761,4
20241125,113900,413830956,760,761,761,760,5665
20241125,113800,409525291,761,762,762,761,248
20241125,113700,409336558,764,764,764,764,65
20241125,113600,409286898,761,761,761,761,0
20241125,113500,409286898,761,761,761,761,350
20241125,113400,409020548,763,762,763,762,1009
20241125,113300,408251031,763,762,763,761,6787
20241125,113200,403082250,762,762,762,762,50
20241125,113100,403044150,762,762,762,762,0
20241125,113000,403044150,762,763,763,762,1592
20241125,112900,401831016,763,762,763,762,670
20241125,112800,401320256,762,761,762,761,120
20241125,112700,401228926,762,762,762,762,0
20241125,112600,401228926,762,762,762,762,350
20241125,112500,400962226,763,763,763,763,1
20241125,112400,400961463,763,761,763,761,3290
20241125,112300,398456123,761,762,762,761,419
20241125,112200,398137259,765,764,765,764,1672
20241125,112100,396858499,761,761,761,761,3000
20241125,112000,394575499,768,768,768,768,1984
20241125,111900,393051787,768,765,768,765,48200
20241125,111800,356043193,765,765,765,765,22
20241125,111700,356026363,765,765,765,765,4324
20241125,111600,352718503,765,765,765,765,0
20241125,111500,352718503,765,765,765,765,0
20241125,111400,352718503,765,764,765,764,1396
20241125,111300,351651958,764,763,764,763,10
20241125,111200,351644323,761,761,761,761,0
20241125,111100,351644323,761,761,761,761,0
20241125,111000,351644323,761,761,761,761,0
20241125,110900,351644323,761,761,761,761,142
20241125,110800,351536261,761,760,761,760,457
20241125,110700,351188734,761,761,761,761,193
20241125,110600,351041861,760,760,760,760,0
20241125,110500,351041861,760,760,760,760,3250
20241125,110400,348571861,760,760,760,760,0
20241125,110300,348571861,760,760,760,760,0
20241125,110200,348571861,760,760,760,760,4710
20241125,110100,344992261,760,760,760,760,0
20241125,110000,344992261,760,760,760,760,113
20241125,105900,344906381,760,760,760,760,1071
20241125,105800,344092421,760,760,760,760,0
20241125,105700,344092421,760,760,760,760,4019
20241125,105600,341037981,763,763,763,763,50
20241125,105500,340999831,760,761,761,760,2500
20241125,105400,339099501,763,762,763,762,1352
20241125,105300,338069274,763,763,763,763,0
20241125,105200,338069274,763,761,763,761,852
20241125,105100,337420900,761,761,761,761,1
20241125,105000,337420139,761,762,762,761,52
20241125,104900,337380517,762,762,762,762,2000
20241125,104800,335856517,762,762,762,762,0
20241125,104700,335856517,762,763,763,762,9863
20241125,104600,328340528,763,764,764,762,374
20241125,104500,328055179,764,764,764,764,17
20241125,104400,328042191,764,763,764,762,10027
20241125,104300,320400087,765,765,765,765,10
20241125,104200,320392437,765,765,765,765,0
20241125,104100,320392437,765,765,765,765,0
20241125,104000,320392437,765,765,765,765,1
20241125,103900,320391672,763,763,763,763,700
20241125,103800,319857572,765,765,765,765,3863
20241125,103700,316902377,765,765,765,765,0
20241125,103600,316902377,765,765,765,765,0
20241125,103500,316902377,765,765,765,765,0
20241125,103400,316902377,765,762,765,762,8151
20241125,103300,310676641,761,761,761,761,350
20241125,103200,310410291,762,762,762,762,16
20241125,103100,310398099,763,763,763,763,0
20241125,103000,310398099,763,763,763,763,0
20241125,102900,310398099,763,762,763,762,4787
20241125,102800,306750356,762,762,762,762,0
20241125,102700,306750356,762,762,762,762,0
20241125,102600,306750356,762,762,762,762,40
20241125,102500,306719876,762,762,762,762,928
20241125,102400,306012740,762,763,763,762,2161
20241125,102300,304365569,763,761,763,761,4124
20241125,102200,301220957,761,761,761,761,1002
20241125,102100,300458435,761,761,761,761,3
20241125,102000,300456152,761,763,763,761,780
20241125,101900,299861732,763,763,763,763,1773
20241125,101800,298508933,763,763,763,763,100
20241125,101700,298432633,764,764,764,764,200
20241125,101600,298279833,765,765,765,765,93
20241125,101500,298208688,765,764,765,764,1107
20241125,101400,297362833,766,766,766,766,183
20241125,101300,297222655,766,765,766,765,993
20241125,101200,296462860,765,765,765,764,1712
20241125,101100,295154180,765,767,767,763,2278
20241125,101000,293410846,767,767,767,767,0
20241125,100900,293410846,767,767,767,767,10
20241125,100800,293403176,767,764,767,764,1506
20241125,100700,292248107,763,763,767,763,1051
20241125,100600,291445957,763,763,763,763,200
20241125,100500,291293357,763,763,763,763,356
20241125,100400,291021729,767,767,767,767,6
20241125,100300,291017127,767,766,767,763,1292
20241125,100200,290028773,766,767,767,766,32
20241125,100100,290004251,769,767,769,767,5208
20241125,100000,286009691,766,765,766,765,5463
20241125,095900,281828996,765,765,765,765,1585
20241125,095800,280616471,767,767,767,767,893
20241125,095700,279931540,767,767,767,767,1
20241125,095600,279930773,768,770,770,768,904
20241125,095500,279236493,770,770,770,770,849
20241125,095400,278582763,771,771,771,771,0
20241125,095300,278582763,771,771,771,771,3318
20241125,095200,276024585,775,769,775,769,2958
20241125,095100,273745604,767,768,768,767,1784
20241125,095000,272376663,767,767,768,766,3190
20241125,094900,269932068,770,770,770,770,659
20241125,094800,269424638,770,768,770,768,8000
20241125,094700,263266998,765,764,765,764,45
20241125,094600,263232575,765,765,765,765,17388
20241125,094500,249930755,765,765,765,765,12826
20241125,094400,240118865,764,764,764,763,1916
20241125,094300,238655054,764,763,764,763,3435
20241125,094200,236034089,763,764,764,763,97
20241125,094100,235960041,765,764,765,764,4172
20241125,094000,232772525,764,761,764,760,5123
20241125,093900,228875520,760,762,764,760,8421
20241125,093800,222456101,762,757,762,757,84034
20241125,093700,158687219,757,757,757,757,535
20241125,093600,158282224,757,757,757,757,1
20241125,093500,158281467,758,757,758,757,30208
20241125,093400,135412692,757,757,757,757,1111
20241125,093300,134571665,758,758,758,758,8
20241125,093200,134565601,758,755,758,755,22132
20241125,093100,117852844,757,754,757,754,7902
20241125,093000,111889730,754,754,754,754,1607
20241125,092900,110678052,754,754,754,754,6055
20241125,092800,106112582,752,752,754,752,2112
20241125,092700,104524318,752,753,754,752,1754
20241125,092600,103204886,754,752,754,752,1634
20241125,092500,101974997,752,753,753,752,1909
20241125,092400,100539203,754,754,754,752,159
20241125,092300,100419486,753,753,753,753,122
20241125,092200,100327620,753,753,754,753,116
20241125,092100,100240172,755,754,755,752,5010
20241125,092000,96470122,754,757,757,754,12686
20241125,091900,86892313,757,757,757,757,334
20241125,091800,86639475,757,757,757,757,258
20241125,091700,86444169,756,757,757,756,1015
20241125,091600,85675817,756,756,756,756,0
20241125,091500,85675817,756,756,757,756,800
20241125,091400,85070951,756,756,756,756,54762
20241125,091300,43670879,756,753,758,753,1726
20241125,091200,42366084,756,760,760,756,6319
20241125,091100,37585827,762,763,763,762,16
20241125,091000,37573630,763,762,763,762,180
20241125,090900,37436320,763,763,763,763,1355
20241125,090800,36402455,763,760,765,760,25865
20241125,090700,16739804,759,758,759,758,6895
20241125,090600,11507586,758,757,758,757,7331
20241125,090500,5950718,758,755,758,755,1748
20241125,090400,4629153,755,754,755,754,1067
20241125,090300,3824568,750,750,750,750,1300
20241125,090200,2849568,750,750,750,750,0
20241125,090100,2849568,750,749,750,749,56
20241125,090000,2807572,748,748,748,748,3614