KissMeData/004410/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184300,1593249074,156,156,156,156,49131
20241125,184200,1593249074,156,156,156,156,0
20241125,184100,1593249074,156,156,156,156,0
20241125,184000,1593249074,156,156,156,156,0
20241125,183900,1593249074,156,156,156,156,0
20241125,183800,1593249074,156,156,156,156,0
20241125,183700,1593249074,156,156,156,156,0
20241125,183600,1593249074,156,156,156,156,0
20241125,183500,1593249074,156,156,156,156,0
20241125,183400,1593249074,156,156,156,156,0
20241125,183300,1593249074,156,156,156,156,0
20241125,183200,1593249074,156,156,156,156,0
20241125,183100,1593249074,156,156,156,156,0
20241125,183000,1593249074,156,156,156,156,0
20241125,182900,1593249074,156,156,156,156,0
20241125,182800,1593249074,156,156,156,156,0
20241125,182700,1593249074,156,156,156,156,0
20241125,182600,1593249074,156,156,156,156,0
20241125,182500,1593249074,156,156,156,156,0
20241125,182400,1593249074,156,156,156,156,0
20241125,182300,1593249074,156,156,156,156,0
20241125,182200,1593249074,156,156,156,156,0
20241125,182100,1593249074,156,156,156,156,0
20241125,182000,1593249074,156,156,156,156,0
20241125,181900,1593249074,156,156,156,156,0
20241125,181800,1593249074,156,156,156,156,0
20241125,181700,1593249074,156,156,156,156,0
20241125,181600,1593249074,156,156,156,156,0
20241125,181500,1593249074,156,156,156,156,0
20241125,181400,1593249074,156,156,156,156,0
20241125,181300,1593249074,156,156,156,156,49131
20241125,181200,1593249074,156,156,156,156,0
20241125,181100,1593249074,156,156,156,156,0
20241125,181000,1593249074,156,156,156,156,0
20241125,180900,1593249074,156,156,156,156,0
20241125,180800,1593249074,156,156,156,156,0
20241125,180700,1593249074,156,156,156,156,0
20241125,180600,1593249074,156,156,156,156,0
20241125,180500,1593249074,156,156,156,156,0
20241125,180400,1593249074,156,156,156,156,0
20241125,180300,1593249074,156,156,156,156,0
20241125,180200,1593249074,156,156,156,156,0
20241125,180100,1593249074,156,156,156,156,0
20241125,180000,1593249074,156,156,156,156,0
20241125,175900,1593249074,156,156,156,156,0
20241125,175800,1593249074,156,156,156,156,0
20241125,175700,1593249074,156,156,156,156,0
20241125,175600,1593249074,156,156,156,156,0
20241125,175500,1593249074,156,156,156,156,0
20241125,175400,1593249074,156,156,156,156,0
20241125,175300,1593249074,156,156,156,156,0
20241125,175200,1593249074,156,156,156,156,0
20241125,175100,1593249074,156,156,156,156,0
20241125,175000,1593249074,156,156,156,156,0
20241125,174900,1593249074,156,156,156,156,0
20241125,174800,1593249074,156,156,156,156,0
20241125,174700,1593249074,156,156,156,156,0
20241125,174600,1593249074,156,156,156,156,0
20241125,174500,1593249074,156,156,156,156,0
20241125,174400,1593249074,156,156,156,156,0
20241125,174300,1593249074,156,156,156,156,49131
20241125,174200,1593249074,156,156,156,156,0
20241125,174100,1593249074,156,156,156,156,0
20241125,174000,1593249074,156,156,156,156,0
20241125,173900,1593249074,156,156,156,156,0
20241125,173800,1593249074,156,156,156,156,0
20241125,173700,1593249074,156,156,156,156,0
20241125,173600,1593249074,156,156,156,156,0
20241125,173500,1593249074,156,156,156,156,0
20241125,173400,1593249074,156,156,156,156,0
20241125,173300,1593249074,156,156,156,156,0
20241125,173200,1593249074,156,156,156,156,0
20241125,173100,1593249074,156,156,156,156,0
20241125,173000,1593249074,156,156,156,156,0
20241125,172900,1593249074,156,156,156,156,0
20241125,172800,1593249074,156,156,156,156,0
20241125,172700,1593249074,156,156,156,156,0
20241125,172600,1593249074,156,156,156,156,0
20241125,172500,1593249074,156,156,156,156,0
20241125,172400,1593249074,156,156,156,156,0
20241125,172300,1593249074,156,156,156,156,0
20241125,172200,1593249074,156,156,156,156,0
20241125,172100,1593249074,156,156,156,156,0
20241125,172000,1593249074,156,156,156,156,0
20241125,171900,1593249074,156,156,156,156,0
20241125,171800,1593249074,156,156,156,156,0
20241125,171700,1593249074,156,156,156,156,0
20241125,171600,1593249074,156,156,156,156,0
20241125,171500,1593249074,156,156,156,156,0
20241125,171400,1593249074,156,156,156,156,0
20241125,171300,1593249074,156,156,156,156,49131
20241125,171200,1593249074,156,156,156,156,0
20241125,171100,1593249074,156,156,156,156,0
20241125,171000,1593249074,156,156,156,156,0
20241125,170900,1593249074,156,156,156,156,0
20241125,170800,1593249074,156,156,156,156,0
20241125,170700,1593249074,156,156,156,156,0
20241125,170600,1593249074,156,156,156,156,0
20241125,170500,1593249074,156,156,156,156,0
20241125,170400,1593249074,156,156,156,156,0
20241125,170300,1593249074,156,156,156,156,0
20241125,170200,1593249074,156,156,156,156,0
20241125,170100,1593249074,156,156,156,156,0
20241125,170000,1593249074,156,156,156,156,0
20241125,165900,1593249074,156,156,156,156,0
20241125,165800,1593249074,156,156,156,156,0
20241125,165700,1593249074,156,156,156,156,0
20241125,165600,1593249074,156,156,156,156,0
20241125,165500,1593249074,156,156,156,156,0
20241125,165400,1593249074,156,156,156,156,0
20241125,165300,1593249074,156,156,156,156,0
20241125,165200,1593249074,156,156,156,156,0
20241125,165100,1593249074,156,156,156,156,0
20241125,165000,1593249074,156,156,156,156,0
20241125,164900,1593249074,156,156,156,156,0
20241125,164800,1593249074,156,156,156,156,0
20241125,164700,1593249074,156,156,156,156,0
20241125,164600,1593249074,156,156,156,156,0
20241125,164500,1593249074,156,156,156,156,0
20241125,164400,1593249074,156,156,156,156,0
20241125,164300,1593249074,156,156,156,156,49131
20241125,164200,1593249074,156,156,156,156,0
20241125,164100,1593249074,156,156,156,156,0
20241125,164000,1593249074,156,156,156,156,0
20241125,163900,1593249074,156,156,156,156,0
20241125,163800,1593249074,156,156,156,156,0
20241125,163700,1593249074,156,156,156,156,0
20241125,163600,1593249074,156,156,156,156,0
20241125,163500,1593249074,156,156,156,156,0
20241125,163400,1593249074,156,156,156,156,0
20241125,163300,1593249074,156,156,156,156,0
20241125,163200,1593249074,156,156,156,156,0
20241125,163100,1593249074,156,156,156,156,0
20241125,163000,1593249074,156,156,156,156,0
20241125,162900,1593249074,156,156,156,156,0
20241125,162800,1593249074,156,156,156,156,0
20241125,162700,1593249074,156,156,156,156,0
20241125,162600,1593249074,156,156,156,156,0
20241125,162500,1593249074,156,156,156,156,0
20241125,162400,1593249074,156,156,156,156,0
20241125,162300,1593249074,156,156,156,156,0
20241125,162200,1593249074,156,156,156,156,0
20241125,162100,1593249074,156,156,156,156,0
20241125,162000,1593249074,156,156,156,156,0
20241125,161900,1593249074,156,156,156,156,0
20241125,161800,1593249074,156,156,156,156,0
20241125,161700,1593249074,156,156,156,156,0
20241125,161600,1593249074,156,156,156,156,0
20241125,161500,1593249074,156,156,156,156,0
20241125,161400,1593249074,156,156,156,156,0
20241125,161300,1593249074,156,156,156,156,49131
20241125,161200,1593249074,156,156,156,156,0
20241125,161100,1593249074,156,156,156,156,0
20241125,161000,1593249074,156,156,156,156,0
20241125,160900,1593249074,156,156,156,156,0
20241125,160800,1593249074,156,156,156,156,0
20241125,160700,1593249074,156,156,156,156,0
20241125,160600,1593249074,156,156,156,156,0
20241125,160500,1593249074,156,156,156,156,0
20241125,160400,1593249074,156,156,156,156,0
20241125,160300,1593249074,156,156,156,156,0
20241125,160200,1593249074,156,156,156,156,0
20241125,160100,1593249074,156,156,156,156,0
20241125,160000,1593249074,156,156,156,156,0
20241125,155900,1593249074,156,156,156,156,0
20241125,155800,1593249074,156,156,156,156,0
20241125,155700,1593249074,156,156,156,156,0
20241125,155600,1593249074,156,156,156,156,0
20241125,155500,1593249074,156,156,156,156,0
20241125,155400,1593249074,156,156,156,156,0
20241125,155300,1593249074,156,156,156,156,0
20241125,155200,1593249074,156,156,156,156,0
20241125,155100,1593249074,156,156,156,156,0
20241125,155000,1593249074,156,156,156,156,0
20241125,154900,1593249074,156,156,156,156,0
20241125,154800,1593249074,156,156,156,156,0
20241125,154700,1593249074,156,156,156,156,0
20241125,154600,1593249074,156,156,156,156,0
20241125,154500,1593249074,156,156,156,156,0
20241125,154400,1593249074,156,156,156,156,0
20241125,154300,1593249074,156,156,156,156,49131
20241125,154200,1593249074,156,156,156,156,0
20241125,154100,1593249074,156,156,156,156,0
20241125,154000,1593249074,156,156,156,156,0
20241125,153900,1593249074,156,156,156,156,0
20241125,153800,1593249074,156,156,156,156,0
20241125,153700,1593249074,156,156,156,156,0
20241125,153600,1593249074,156,156,156,156,0
20241125,153500,1593249074,156,156,156,156,0
20241125,153400,1593249074,156,156,156,156,0
20241125,153300,1593249074,156,156,156,156,0
20241125,153200,1593249074,156,156,156,156,0
20241125,153100,1593249074,156,156,156,156,0
20241125,153000,1593249074,156,156,156,156,49131
20241125,152900,1585584638,156,156,156,156,0
20241125,152800,1585584638,156,156,156,156,0
20241125,152700,1585584638,156,156,156,156,0
20241125,152600,1585584638,156,156,156,156,0
20241125,152500,1585584638,156,156,156,156,0
20241125,152400,1585584638,156,156,156,156,0
20241125,152300,1585584638,156,156,156,156,0
20241125,152200,1585584638,156,156,156,156,0
20241125,152100,1585584638,156,156,156,156,0
20241125,152000,1585584638,156,156,156,156,0
20241125,151900,1585584638,156,156,156,156,219
20241125,151800,1585550474,156,156,156,155,6785
20241125,151700,1584492015,156,156,156,154,26299
20241125,151600,1580408930,156,156,156,155,1214
20241125,151500,1580219557,156,155,156,154,28849
20241125,151400,1575747959,155,155,155,154,18863
20241125,151300,1572830341,155,155,155,154,415
20241125,151200,1572766403,155,155,155,155,532
20241125,151100,1572683943,155,155,155,155,17
20241125,151000,1572681308,154,155,155,154,1186
20241125,150900,1572498581,154,155,155,154,13854
20241125,150800,1570363872,155,155,155,155,7651
20241125,150700,1569177967,155,155,155,155,7
20241125,150600,1569176882,155,155,155,155,346
20241125,150500,1569123252,155,155,155,154,9888
20241125,150400,1567600447,155,155,155,155,1054
20241125,150300,1567437077,155,155,155,155,6479
20241125,150200,1566432832,155,155,155,155,30414
20241125,150100,1561718662,155,154,155,154,106
20241125,150000,1561702233,155,154,155,154,4039
20241125,145900,1561079724,155,155,155,154,1981
20241125,145800,1560773598,155,155,155,155,83
20241125,145700,1560760733,155,155,155,154,558
20241125,145600,1560674262,154,155,155,154,129
20241125,145500,1560654370,155,155,155,154,7129
20241125,145400,1559556375,155,155,155,154,65
20241125,145300,1559546318,155,155,155,155,218
20241125,145200,1559512528,154,155,155,154,781
20241125,145100,1559392013,155,155,155,154,54979
20241125,145000,1550924703,155,155,155,155,941
20241125,144900,1550778848,155,155,155,155,542
20241125,144800,1550694838,154,155,155,154,2489
20241125,144700,1550309307,155,155,155,155,21
20241125,144600,1550306052,155,155,155,155,31
20241125,144500,1550301247,155,155,155,155,180
20241125,144400,1550273347,155,155,155,155,1041
20241125,144300,1550111992,154,155,155,154,760
20241125,144200,1549994704,155,155,155,155,182
20241125,144100,1549966494,155,155,155,155,74
20241125,144000,1549955024,155,155,155,155,24
20241125,143900,1549951304,155,155,155,155,18233
20241125,143800,1547125189,155,154,155,153,33427
20241125,143700,1541992568,155,155,155,154,2550
20241125,143600,1541599318,155,155,155,154,6262
20241125,143500,1540634891,155,155,155,155,97
20241125,143400,1540619856,155,154,155,153,20698
20241125,143300,1537435262,154,153,154,153,5517
20241125,143200,1536590786,154,154,154,154,3004
20241125,143100,1536128170,154,154,154,154,10199
20241125,143000,1534557524,153,154,154,153,2523
20241125,142900,1534171490,154,154,154,153,6241
20241125,142800,1533216376,154,154,154,154,324
20241125,142700,1533166480,154,153,154,153,3809
20241125,142600,1532583525,154,154,154,154,1318
20241125,142500,1532380553,154,154,154,154,2342
20241125,142400,1532019885,154,154,154,154,2101
20241125,142300,1531696331,154,153,154,153,1319
20241125,142200,1531493963,154,154,154,153,5483
20241125,142100,1530653378,154,154,154,154,500
20241125,142000,1530576378,154,154,154,154,60
20241125,141900,1530567138,154,154,154,154,28
20241125,141800,1530562826,154,154,154,154,5400
20241125,141700,1529731226,154,154,155,154,5034
20241125,141600,1528955980,155,155,155,155,36
20241125,141500,1528950400,155,155,155,154,4790
20241125,141400,1528211647,155,155,155,153,109615
20241125,141300,1511331922,155,155,155,154,3061
20241125,141200,1510857471,154,155,155,154,11364
20241125,141100,1509103235,155,155,155,154,706
20241125,141000,1508993991,155,155,155,154,1118
20241125,140900,1508820801,155,155,155,155,1087
20241125,140800,1508652316,155,155,155,154,251
20241125,140700,1508613486,154,155,155,154,1163
20241125,140600,1508434136,155,155,155,155,189
20241125,140500,1508404841,155,154,155,154,567
20241125,140400,1508317166,155,155,155,155,598
20241125,140300,1508224476,154,155,155,154,361
20241125,140200,1508168562,155,155,155,155,67
20241125,140100,1508158177,155,155,155,154,7441
20241125,140000,1507012080,155,155,155,154,5142
20241125,135900,1506219823,155,155,155,154,7074
20241125,135800,1505130353,155,155,155,155,41
20241125,135700,1505123998,155,155,155,154,2767
20241125,135600,1504697791,155,154,155,154,3647
20241125,135500,1504133455,155,155,155,154,2299
20241125,135400,1503777206,155,155,155,155,5654
20241125,135300,1502900836,155,155,155,155,147
20241125,135200,1502878051,155,155,155,154,741
20241125,135100,1502763248,155,155,155,154,1145
20241125,135000,1502586456,155,155,155,155,2649
20241125,134900,1502175861,155,155,155,155,1972
20241125,134800,1501870201,155,155,155,154,13500
20241125,134700,1499778421,155,154,155,154,7287
20241125,134600,1498654131,155,155,155,155,915
20241125,134500,1498512306,155,155,155,154,9956
20241125,134400,1496978987,155,155,155,155,432
20241125,134300,1496912027,155,155,155,154,38140
20241125,134200,1491000341,156,156,156,156,8015
20241125,134100,1489750001,156,156,156,155,18487
20241125,134000,1486873828,156,156,156,155,356
20241125,133900,1486818487,156,156,156,155,1956
20241125,133800,1486515286,156,155,156,155,1479
20241125,133700,1486285686,156,156,156,156,310
20241125,133600,1486237326,156,155,156,155,1168
20241125,133500,1486056115,155,155,155,154,50701
20241125,133400,1478198051,155,155,155,155,20973
20241125,133300,1474947236,154,155,155,154,4240
20241125,133200,1474291624,155,155,155,154,31251
20241125,133100,1469447720,155,155,155,154,1881
20241125,133000,1469156965,155,155,155,154,574
20241125,132900,1469068034,155,154,155,153,54286
20241125,132800,1460708458,154,154,154,154,9496
20241125,132700,1459246074,154,154,154,153,37338
20241125,132600,1453516423,154,154,154,153,5068
20241125,132500,1452735952,154,154,154,153,11332
20241125,132400,1450992066,154,154,154,154,148
20241125,132300,1450969274,154,154,154,154,7377
20241125,132200,1449833216,154,154,154,153,499
20241125,132100,1449756434,154,154,154,153,11131
20241125,132000,1448044626,154,154,154,152,31619
20241125,131900,1443213736,154,153,154,152,232055
20241125,131800,1407794823,152,154,154,152,866218
20241125,131700,1275012787,154,155,155,154,1574
20241125,131600,1274769568,155,155,155,154,454
20241125,131500,1274699199,155,155,155,154,8540
20241125,131400,1273382726,155,155,155,155,20760
20241125,131300,1270164926,156,155,156,155,41001
20241125,131200,1263809649,155,155,155,155,11146
20241125,131100,1262082019,155,154,156,154,94582
20241125,131000,1247447647,154,156,156,154,9006
20241125,130900,1246051712,156,155,156,154,16663
20241125,130800,1243473937,155,156,156,154,123158
20241125,130700,1224388816,155,156,156,155,11304
20241125,130600,1222636562,156,156,156,155,20583
20241125,130500,1219444552,156,155,156,155,5927
20241125,130400,1218522765,155,156,156,155,7076
20241125,130300,1217423959,156,156,156,155,4301
20241125,130200,1216753004,156,157,157,155,39624
20241125,130100,1210586463,157,157,157,156,77554
20241125,130000,1198487703,156,157,157,156,74325
20241125,125900,1186892768,157,157,157,156,1142
20241125,125800,1186714474,156,157,157,156,10123
20241125,125700,1185128163,157,157,157,156,897
20241125,125600,1184988141,157,157,157,157,1012
20241125,125500,1184829257,157,157,157,157,33
20241125,125400,1184824076,157,156,157,156,79
20241125,125300,1184811674,157,157,157,157,1000
20241125,125200,1184654674,157,157,157,156,24539
20241125,125100,1180825919,157,157,157,157,288
20241125,125000,1180780703,157,157,157,156,1368
20241125,124900,1180566245,157,156,157,156,201
20241125,124800,1180534717,157,157,157,156,15842
20241125,124700,1178061504,157,157,157,156,30440
20241125,124600,1173312424,157,157,157,156,485
20241125,124500,1173236344,157,157,157,156,3024
20241125,124400,1172763662,157,156,157,156,34981
20241125,124300,1167306438,157,157,157,156,1613
20241125,124200,1167054463,156,157,157,156,11771
20241125,124100,1165218014,157,157,157,156,8879
20241125,124000,1163825280,157,158,158,157,34491
20241125,123900,1158410183,158,157,158,157,11310
20241125,123800,1156634423,158,158,158,158,11103
20241125,123700,1154880149,158,158,158,158,147
20241125,123600,1154856923,158,157,158,157,1535
20241125,123500,1154615883,158,157,158,157,15532
20241125,123400,1152177020,158,158,158,157,2156
20241125,123300,1151836727,158,158,158,157,20330
20241125,123200,1148624882,158,157,158,157,1462
20241125,123100,1148395233,158,158,158,157,1245
20241125,123000,1148199245,158,157,158,157,20459
20241125,122900,1144976738,158,158,158,157,2248
20241125,122800,1144623554,157,157,158,157,13552
20241125,122700,1142494684,158,157,158,157,2704
20241125,122600,1142069520,158,158,158,157,3065
20241125,122500,1141588251,158,158,158,157,7908
20241125,122400,1140346513,158,158,158,157,26523
20241125,122300,1136182379,158,158,158,158,0
20241125,122200,1136182379,158,157,158,157,614
20241125,122100,1136085814,158,158,158,157,1002
20241125,122000,1135927499,158,158,158,158,104
20241125,121900,1135911067,158,158,158,157,18
20241125,121800,1135908224,158,158,158,158,8929
20241125,121700,1134497442,158,157,158,157,4376
20241125,121600,1133810334,158,158,158,157,1071
20241125,121500,1133641117,158,157,158,157,652
20241125,121400,1133538527,158,158,158,158,349
20241125,121300,1133483385,157,158,158,157,1597
20241125,121200,1133231061,158,158,158,157,78
20241125,121100,1133218754,158,158,158,157,13175
20241125,121000,1131150059,158,158,158,157,899
20241125,120900,1131008018,158,157,158,157,13836
20241125,120800,1128835658,158,158,158,158,113
20241125,120700,1128817804,158,158,158,157,8371
20241125,120600,1127496098,158,158,158,157,1254
20241125,120500,1127299176,157,158,158,157,98
20241125,120400,1127283693,158,158,158,157,1003
20241125,120300,1127126118,158,158,158,157,8256
20241125,120200,1125829503,158,158,158,158,2
20241125,120100,1125829187,158,158,158,158,101
20241125,120000,1125813229,158,157,158,157,1017
20241125,115900,1125653543,158,158,158,157,1045
20241125,115800,1125488436,158,157,158,157,440
20241125,115700,1125418917,158,157,158,157,161
20241125,115600,1125393594,158,158,158,157,155
20241125,115500,1125369107,158,158,158,157,30162
20241125,115400,1120633625,158,157,158,157,6192
20241125,115300,1119661357,158,157,158,157,32829
20241125,115200,1114505971,158,157,158,157,200
20241125,115100,1114474401,157,158,158,157,507
20241125,115000,1114394735,158,158,158,157,1784
20241125,114900,1114113363,158,158,158,157,3320
20241125,114800,1113591263,158,158,158,157,26194
20241125,114700,1109459909,158,158,158,156,3232
20241125,114600,1108952761,157,157,157,157,116212
20241125,114500,1090707477,157,157,157,157,9406
20241125,114400,1089230735,157,157,157,157,0
20241125,114300,1089230735,157,157,157,157,9730
20241125,114200,1087703125,158,157,158,157,1115
20241125,114100,1087527060,158,158,158,157,1135
20241125,114000,1087348587,157,158,158,157,6265
20241125,113900,1086364756,157,157,158,157,171
20241125,113800,1086337809,157,158,158,157,4073
20241125,113700,1085697541,157,158,158,157,15
20241125,113600,1085695173,157,157,158,157,15686
20241125,113500,1083232470,158,158,158,158,1
20241125,113400,1083232312,157,157,158,157,861
20241125,113300,1083097125,157,157,157,157,622
20241125,113200,1082999471,157,157,158,157,214
20241125,113100,1082965719,157,157,158,157,13122
20241125,113000,1080905374,157,158,158,157,19346
20241125,112900,1077867900,157,157,158,157,7
20241125,112800,1077866799,157,157,158,157,10345
20241125,112700,1076242632,157,157,158,157,1276
20241125,112600,1076042295,157,157,158,157,7289
20241125,112500,1074897918,157,158,158,157,5268
20241125,112400,1074065600,157,157,157,157,10005
20241125,112300,1072494815,157,158,158,157,22
20241125,112200,1072491350,157,157,159,157,1113
20241125,112100,1072316607,157,157,159,157,290
20241125,112000,1072270535,157,158,158,157,25258
20241125,111900,1068279782,158,156,158,156,31026
20241125,111800,1063406382,156,158,158,156,5756
20241125,111700,1062507112,156,157,158,156,45151
20241125,111600,1055453917,157,158,158,157,17356
20241125,111500,1052729003,158,158,158,157,12104
20241125,111400,1050827145,157,157,157,157,2979
20241125,111300,1050359442,157,158,158,157,91207
20241125,111200,1036039918,158,158,158,157,74
20241125,111100,1036028229,157,157,157,157,66
20241125,111000,1036017867,157,158,158,157,1580
20241125,110900,1035769794,157,157,157,157,521
20241125,110800,1035687997,157,158,158,157,669
20241125,110700,1035582944,157,157,157,157,123613
20241125,110600,1016175703,157,157,158,157,95
20241125,110500,1016160767,157,157,157,157,2745
20241125,110400,1015729802,157,158,158,157,406
20241125,110300,1015666055,158,157,158,157,5005
20241125,110200,1014880265,158,157,158,157,21136
20241125,110100,1011561912,157,158,158,157,1628
20241125,110000,1011304698,157,157,157,157,115
20241125,105900,1011286643,157,158,158,157,151
20241125,105800,1011262790,158,158,158,158,93
20241125,105700,1011248096,157,157,158,157,5037
20241125,105600,1010452286,157,157,158,157,254
20241125,105500,1010412393,158,157,158,157,10045
20241125,105400,1008835284,157,158,158,157,2022
20241125,105300,1008517512,158,157,158,157,1733
20241125,105200,1008243736,157,158,158,157,5861
20241125,105100,1007322037,158,158,158,158,640
20241125,105000,1007220917,158,158,158,158,17737
20241125,104900,1004418471,159,158,159,158,3130
20241125,104800,1003923930,158,158,158,158,14487
20241125,104700,1001634984,158,158,158,157,18662
20241125,104600,998686588,158,159,159,158,2944
20241125,104500,998221406,158,158,158,158,1343
20241125,104400,998009212,158,158,159,157,13237
20241125,104300,995923692,158,158,158,158,573
20241125,104200,995833158,158,158,158,157,3914
20241125,104100,995217991,158,159,159,158,41661
20241125,104000,988635487,159,159,159,159,51
20241125,103900,988627378,159,159,159,158,9003
20241125,103800,987201885,159,159,159,158,859
20241125,103700,987066161,158,159,159,158,21275
20241125,103600,983704702,159,159,159,158,10004
20241125,103500,982124066,158,158,159,158,36185
20241125,103400,976406799,158,158,159,158,24451
20241125,103300,972543288,158,158,158,158,83
20241125,103200,972530174,158,158,158,158,35596
20241125,103100,966906006,159,159,159,159,204
20241125,103000,966873570,158,158,159,158,9507
20241125,102900,965371064,158,159,159,158,379
20241125,102800,965311153,158,158,159,158,50007
20241125,102700,957409372,159,158,159,158,38782
20241125,102600,951278066,158,158,159,158,2061
20241125,102500,950952407,158,158,159,158,4712
20241125,102400,950207513,158,158,158,158,13607
20241125,102300,948057607,158,159,159,158,7709
20241125,102200,946831888,159,158,159,158,4999
20241125,102100,946041968,158,159,159,158,40990
20241125,102000,939526679,158,158,159,158,10193
20241125,101900,937915998,159,159,159,159,2567
20241125,101800,937507845,159,158,159,158,5205
20241125,101700,936685226,158,159,159,158,5075
20241125,101600,935878303,159,159,159,158,21704
20241125,101500,932427368,159,159,159,158,9501
20241125,101400,930916880,159,159,159,158,60947
20241125,101300,921286822,159,159,159,158,3954
20241125,101200,920660658,159,159,159,158,20080
20241125,101100,917482321,159,159,159,158,9196
20241125,101000,916021176,159,159,159,158,19510
20241125,100900,912934466,159,160,160,159,24793
20241125,100800,908991750,160,160,160,159,371
20241125,100700,908932609,160,159,160,158,35710
20241125,100600,903254679,159,159,159,158,1832
20241125,100500,902963839,158,159,159,158,47406
20241125,100400,895428262,159,159,159,158,3679
20241125,100300,894845549,159,159,159,158,14096
20241125,100200,892611064,159,158,159,158,56280
20241125,100100,883715751,159,159,159,159,609
20241125,100000,883618920,159,159,159,159,5878
20241125,095900,882684318,159,160,160,159,94981
20241125,095800,867570010,160,160,160,160,259
20241125,095700,867528570,160,160,160,159,6448
20241125,095600,866499467,160,159,160,159,7780
20241125,095500,865262411,160,160,161,160,1292
20241125,095400,865055676,160,159,161,159,63150
20241125,095300,854969154,159,160,160,159,11603
20241125,095200,853117208,160,160,160,159,1562
20241125,095100,852867677,160,160,160,159,123561
20241125,095000,833205517,160,160,160,160,7578
20241125,094900,831993037,160,161,161,159,27824
20241125,094800,827555491,160,161,161,159,37619
20241125,094700,821537084,161,161,161,159,25205
20241125,094600,817494281,161,161,161,159,13159
20241125,094500,815385892,161,160,161,159,19936
20241125,094400,812192688,160,160,161,159,22909
20241125,094300,808522451,160,159,160,159,61852
20241125,094200,798685283,160,160,161,159,15627
20241125,094100,796186290,161,161,161,160,24136
20241125,094000,792318075,161,162,162,159,154327
20241125,093900,767636319,162,162,162,160,38118
20241125,093800,761481316,162,161,162,160,149162
20241125,093700,737376105,161,161,162,160,111697
20241125,093600,719393388,161,161,161,160,36657
20241125,093500,713511030,161,161,161,160,6071
20241125,093400,712533623,161,159,161,159,16065
20241125,093300,709962712,159,160,161,159,36202
20241125,093200,704191379,159,159,161,159,39771
20241125,093100,697833821,159,160,160,159,50200
20241125,093000,689825862,159,159,160,159,24549
20241125,092900,685899114,159,159,160,159,25643
20241125,092800,681812095,159,159,160,158,106740
20241125,092700,664828174,158,158,159,158,2270
20241125,092600,664469350,158,158,159,158,16514
20241125,092500,661859867,158,159,160,158,45576
20241125,092400,654613512,160,159,160,159,924
20241125,092300,654466280,159,160,160,159,1723
20241125,092200,654191010,159,159,160,159,21520
20241125,092100,650759802,159,159,160,159,33334
20241125,092000,645454843,160,159,160,159,14531
20241125,091900,643143101,159,159,160,159,76226
20241125,091800,630948734,160,159,160,159,41035
20241125,091700,624422748,159,159,160,158,52538
20241125,091600,616069858,158,159,159,158,12197
20241125,091500,614132300,159,157,159,157,195167
20241125,091400,583433182,157,159,159,157,160231
20241125,091300,558229750,158,159,159,158,88816
20241125,091200,544196611,159,159,159,158,23401
20241125,091100,540481257,159,158,159,158,87290
20241125,091000,526624340,158,159,160,158,105859
20241125,090900,509840680,159,158,159,158,77847
20241125,090800,497484513,158,161,162,158,468504
20241125,090700,422665946,160,161,162,160,79814
20241125,090600,409823754,162,160,162,159,182386
20241125,090500,380553431,161,164,164,158,442050
20241125,090400,309516322,164,163,165,162,451245
20241125,090300,235518895,164,161,164,161,252226
20241125,090200,194432178,163,162,163,160,342205
20241125,090100,138960983,161,161,163,161,371251
20241125,090000,78800284,160,156,162,156,455551