KissMeData/009460/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,185400,141937805,701,701,701,701,6947
20241125,185300,141937805,701,701,701,701,0
20241125,185200,141937805,701,701,701,701,0
20241125,185100,141937805,701,701,701,701,0
20241125,185000,141937805,701,701,701,701,0
20241125,184900,141937805,701,701,701,701,0
20241125,184800,141937805,701,701,701,701,0
20241125,184700,141937805,701,701,701,701,0
20241125,184600,141937805,701,701,701,701,0
20241125,184500,141937805,701,701,701,701,0
20241125,184400,141937805,701,701,701,701,0
20241125,184300,141937805,701,701,701,701,0
20241125,184200,141937805,701,701,701,701,0
20241125,184100,141937805,701,701,701,701,0
20241125,184000,141937805,701,701,701,701,0
20241125,183900,141937805,701,701,701,701,0
20241125,183800,141937805,701,701,701,701,0
20241125,183700,141937805,701,701,701,701,0
20241125,183600,141937805,701,701,701,701,0
20241125,183500,141937805,701,701,701,701,0
20241125,183400,141937805,701,701,701,701,0
20241125,183300,141937805,701,701,701,701,0
20241125,183200,141937805,701,701,701,701,0
20241125,183100,141937805,701,701,701,701,0
20241125,183000,141937805,701,701,701,701,0
20241125,182900,141937805,701,701,701,701,0
20241125,182800,141937805,701,701,701,701,0
20241125,182700,141937805,701,701,701,701,0
20241125,182600,141937805,701,701,701,701,0
20241125,182500,141937805,701,701,701,701,0
20241125,182400,141937805,701,701,701,701,6947
20241125,182300,141937805,701,701,701,701,0
20241125,182200,141937805,701,701,701,701,0
20241125,182100,141937805,701,701,701,701,0
20241125,182000,141937805,701,701,701,701,0
20241125,181900,141937805,701,701,701,701,0
20241125,181800,141937805,701,701,701,701,0
20241125,181700,141937805,701,701,701,701,0
20241125,181600,141937805,701,701,701,701,0
20241125,181500,141937805,701,701,701,701,0
20241125,181400,141937805,701,701,701,701,0
20241125,181300,141937805,701,701,701,701,0
20241125,181200,141937805,701,701,701,701,0
20241125,181100,141937805,701,701,701,701,0
20241125,181000,141937805,701,701,701,701,0
20241125,180900,141937805,701,701,701,701,0
20241125,180800,141937805,701,701,701,701,0
20241125,180700,141937805,701,701,701,701,0
20241125,180600,141937805,701,701,701,701,0
20241125,180500,141937805,701,701,701,701,0
20241125,180400,141937805,701,701,701,701,0
20241125,180300,141937805,701,701,701,701,0
20241125,180200,141937805,701,701,701,701,0
20241125,180100,141937805,701,701,701,701,0
20241125,180000,141937805,701,701,701,701,0
20241125,175900,141937805,701,701,701,701,0
20241125,175800,141937805,701,701,701,701,0
20241125,175700,141937805,701,701,701,701,0
20241125,175600,141937805,701,701,701,701,0
20241125,175500,141937805,701,701,701,701,0
20241125,175400,141937805,701,701,701,701,6947
20241125,175300,141937805,701,701,701,701,0
20241125,175200,141937805,701,701,701,701,0
20241125,175100,141937805,701,701,701,701,0
20241125,175000,141937805,701,701,701,701,0
20241125,174900,141937805,701,701,701,701,0
20241125,174800,141937805,701,701,701,701,0
20241125,174700,141937805,701,701,701,701,0
20241125,174600,141937805,701,701,701,701,0
20241125,174500,141937805,701,701,701,701,0
20241125,174400,141937805,701,701,701,701,0
20241125,174300,141937805,701,701,701,701,0
20241125,174200,141937805,701,701,701,701,0
20241125,174100,141937805,701,701,701,701,0
20241125,174000,141937805,701,701,701,701,0
20241125,173900,141937805,701,701,701,701,0
20241125,173800,141937805,701,701,701,701,0
20241125,173700,141937805,701,701,701,701,0
20241125,173600,141937805,701,701,701,701,0
20241125,173500,141937805,701,701,701,701,0
20241125,173400,141937805,701,701,701,701,0
20241125,173300,141937805,701,701,701,701,0
20241125,173200,141937805,701,701,701,701,0
20241125,173100,141937805,701,701,701,701,0
20241125,173000,141937805,701,701,701,701,0
20241125,172900,141937805,701,701,701,701,0
20241125,172800,141937805,701,701,701,701,0
20241125,172700,141937805,701,701,701,701,0
20241125,172600,141937805,701,701,701,701,0
20241125,172500,141937805,701,701,701,701,0
20241125,172400,141937805,701,701,701,701,6947
20241125,172300,141937805,701,701,701,701,0
20241125,172200,141937805,701,701,701,701,0
20241125,172100,141937805,701,701,701,701,0
20241125,172000,141937805,701,701,701,701,0
20241125,171900,141937805,701,701,701,701,0
20241125,171800,141937805,701,701,701,701,0
20241125,171700,141937805,701,701,701,701,0
20241125,171600,141937805,701,701,701,701,0
20241125,171500,141937805,701,701,701,701,0
20241125,171400,141937805,701,701,701,701,0
20241125,171300,141937805,701,701,701,701,0
20241125,171200,141937805,701,701,701,701,0
20241125,171100,141937805,701,701,701,701,0
20241125,171000,141937805,701,701,701,701,0
20241125,170900,141937805,701,701,701,701,0
20241125,170800,141937805,701,701,701,701,0
20241125,170700,141937805,701,701,701,701,0
20241125,170600,141937805,701,701,701,701,0
20241125,170500,141937805,701,701,701,701,0
20241125,170400,141937805,701,701,701,701,0
20241125,170300,141937805,701,701,701,701,0
20241125,170200,141937805,701,701,701,701,0
20241125,170100,141937805,701,701,701,701,0
20241125,170000,141937805,701,701,701,701,0
20241125,165900,141937805,701,701,701,701,0
20241125,165800,141937805,701,701,701,701,0
20241125,165700,141937805,701,701,701,701,0
20241125,165600,141937805,701,701,701,701,0
20241125,165500,141937805,701,701,701,701,0
20241125,165400,141937805,701,701,701,701,6947
20241125,165300,141937805,701,701,701,701,0
20241125,165200,141937805,701,701,701,701,0
20241125,165100,141937805,701,701,701,701,0
20241125,165000,141937805,701,701,701,701,0
20241125,164900,141937805,701,701,701,701,0
20241125,164800,141937805,701,701,701,701,0
20241125,164700,141937805,701,701,701,701,0
20241125,164600,141937805,701,701,701,701,0
20241125,164500,141937805,701,701,701,701,0
20241125,164400,141937805,701,701,701,701,0
20241125,164300,141937805,701,701,701,701,0
20241125,164200,141937805,701,701,701,701,0
20241125,164100,141937805,701,701,701,701,0
20241125,164000,141937805,701,701,701,701,0
20241125,163900,141937805,701,701,701,701,0
20241125,163800,141937805,701,701,701,701,0
20241125,163700,141937805,701,701,701,701,0
20241125,163600,141937805,701,701,701,701,0
20241125,163500,141937805,701,701,701,701,0
20241125,163400,141937805,701,701,701,701,0
20241125,163300,141937805,701,701,701,701,0
20241125,163200,141937805,701,701,701,701,0
20241125,163100,141937805,701,701,701,701,0
20241125,163000,141937805,701,701,701,701,0
20241125,162900,141937805,701,701,701,701,0
20241125,162800,141937805,701,701,701,701,0
20241125,162700,141937805,701,701,701,701,0
20241125,162600,141937805,701,701,701,701,0
20241125,162500,141937805,701,701,701,701,0
20241125,162400,141937805,701,701,701,701,6947
20241125,162300,141937805,701,701,701,701,0
20241125,162200,141937805,701,701,701,701,0
20241125,162100,141937805,701,701,701,701,0
20241125,162000,141937805,701,701,701,701,0
20241125,161900,141937805,701,701,701,701,0
20241125,161800,141937805,701,701,701,701,0
20241125,161700,141937805,701,701,701,701,0
20241125,161600,141937805,701,701,701,701,0
20241125,161500,141937805,701,701,701,701,0
20241125,161400,141937805,701,701,701,701,0
20241125,161300,141937805,701,701,701,701,0
20241125,161200,141937805,701,701,701,701,0
20241125,161100,141937805,701,701,701,701,0
20241125,161000,141937805,701,701,701,701,0
20241125,160900,141937805,701,701,701,701,0
20241125,160800,141937805,701,701,701,701,0
20241125,160700,141937805,701,701,701,701,0
20241125,160600,141937805,701,701,701,701,0
20241125,160500,141937805,701,701,701,701,0
20241125,160400,141937805,701,701,701,701,0
20241125,160300,141937805,701,701,701,701,0
20241125,160200,141937805,701,701,701,701,0
20241125,160100,141937805,701,701,701,701,0
20241125,160000,141937805,701,701,701,701,0
20241125,155900,141937805,701,701,701,701,0
20241125,155800,141937805,701,701,701,701,0
20241125,155700,141937805,701,701,701,701,0
20241125,155600,141937805,701,701,701,701,0
20241125,155500,141937805,701,701,701,701,0
20241125,155400,141937805,701,701,701,701,6947
20241125,155300,141937805,701,701,701,701,0
20241125,155200,141937805,701,701,701,701,0
20241125,155100,141937805,701,701,701,701,0
20241125,155000,141937805,701,701,701,701,0
20241125,154900,141937805,701,701,701,701,0
20241125,154800,141937805,701,701,701,701,0
20241125,154700,141937805,701,701,701,701,0
20241125,154600,141937805,701,701,701,701,0
20241125,154500,141937805,701,701,701,701,0
20241125,154400,141937805,701,701,701,701,0
20241125,154300,141937805,701,701,701,701,0
20241125,154200,141937805,701,701,701,701,0
20241125,154100,141937805,701,701,701,701,0
20241125,154000,141937805,701,701,701,701,0
20241125,153900,141937805,701,701,701,701,0
20241125,153800,141937805,701,701,701,701,0
20241125,153700,141937805,701,701,701,701,0
20241125,153600,141937805,701,701,701,701,0
20241125,153500,141937805,701,701,701,701,0
20241125,153400,141937805,701,701,701,701,0
20241125,153300,141937805,701,701,701,701,0
20241125,153200,141937805,701,701,701,701,0
20241125,153100,141937805,701,701,701,701,0
20241125,153000,141937805,701,701,701,701,6947
20241125,152900,137067958,702,702,702,702,0
20241125,152800,137067958,702,702,702,702,0
20241125,152700,137067958,702,702,702,702,0
20241125,152600,137067958,702,702,702,702,0
20241125,152500,137067958,702,702,702,702,0
20241125,152400,137067958,702,702,702,702,0
20241125,152300,137067958,702,702,702,702,0
20241125,152200,137067958,702,702,702,702,0
20241125,152100,137067958,702,702,702,702,0
20241125,152000,137067958,702,702,702,702,0
20241125,151900,137067958,702,702,702,702,337
20241125,151800,136831384,702,702,702,702,0
20241125,151700,136831384,702,702,702,702,0
20241125,151600,136831384,702,702,702,702,0
20241125,151500,136831384,702,702,702,702,10
20241125,151400,136824364,702,702,702,702,0
20241125,151300,136824364,702,702,702,702,10
20241125,151200,136817344,702,702,702,702,0
20241125,151100,136817344,702,702,702,702,18
20241125,151000,136804708,702,701,702,701,2
20241125,150900,136803305,702,702,702,702,0
20241125,150800,136803305,702,702,702,702,31
20241125,150700,136781543,701,701,701,701,374
20241125,150600,136519369,701,701,701,701,16
20241125,150500,136508153,701,702,702,698,1957
20241125,150400,135138492,702,702,702,702,4
20241125,150300,135135684,703,703,703,703,214
20241125,150200,134985242,703,703,703,703,797
20241125,150100,134424951,703,703,703,703,0
20241125,150000,134424951,703,703,703,703,81
20241125,145900,134368008,702,702,702,702,3000
20241125,145800,132262008,702,702,702,702,28
20241125,145700,132242352,702,702,702,702,0
20241125,145600,132242352,702,702,702,702,0
20241125,145500,132242352,702,702,702,702,0
20241125,145400,132242352,702,702,702,702,97
20241125,145300,132174258,702,701,702,701,4
20241125,145200,132171451,701,701,701,700,15
20241125,145100,132160938,701,701,701,700,169
20241125,145000,132042470,701,701,701,701,0
20241125,144900,132042470,701,701,701,701,323
20241125,144800,131816047,701,701,701,701,2
20241125,144700,131814645,700,700,700,700,1
20241125,144600,131813945,699,700,700,699,221
20241125,144500,131659246,700,701,701,700,5000
20241125,144400,128154681,702,705,705,700,13011
20241125,144300,119023381,704,704,704,704,2833
20241125,144200,117028949,704,704,704,704,11
20241125,144100,117021205,703,707,707,702,15059
20241125,144000,106417293,709,709,709,709,0
20241125,143900,106417293,709,711,711,707,19086
20241125,143800,92904960,712,712,712,712,0
20241125,143700,92904960,712,710,712,710,2005
20241125,143600,91481408,712,712,714,711,1008
20241125,143500,90764715,711,713,714,710,6832
20241125,143400,85907509,714,718,718,714,11838
20241125,143300,77443659,719,719,719,719,0
20241125,143200,77443659,719,719,719,719,14
20241125,143100,77433593,720,719,720,719,23
20241125,143000,77417055,720,719,720,719,4
20241125,142900,77414178,719,719,719,719,0
20241125,142800,77414178,719,719,719,719,0
20241125,142700,77414178,719,719,719,719,1
20241125,142600,77413459,720,718,720,718,7
20241125,142500,77408426,720,718,720,717,12
20241125,142400,77399800,720,720,720,718,5
20241125,142300,77396202,717,718,720,717,4
20241125,142200,77393329,718,719,719,718,7
20241125,142100,77388298,720,720,720,720,0
20241125,142000,77388298,720,720,720,720,0
20241125,141900,77388298,720,720,720,720,0
20241125,141800,77388298,720,720,720,720,1
20241125,141700,77387578,720,720,720,720,0
20241125,141600,77387578,720,720,720,720,0
20241125,141500,77387578,720,720,720,720,0
20241125,141400,77387578,720,720,720,720,0
20241125,141300,77387578,720,720,720,720,0
20241125,141200,77387578,720,720,720,720,0
20241125,141100,77387578,720,720,720,720,0
20241125,141000,77387578,720,720,720,720,0
20241125,140900,77387578,720,720,720,720,1
20241125,140800,77386858,719,719,719,719,0
20241125,140700,77386858,719,719,719,719,0
20241125,140600,77386858,719,719,719,719,0
20241125,140500,77386858,719,719,719,719,0
20241125,140400,77386858,719,719,719,719,0
20241125,140300,77386858,719,719,719,719,0
20241125,140200,77386858,719,719,719,719,0
20241125,140100,77386858,719,719,719,719,0
20241125,140000,77386858,719,719,719,719,1
20241125,135900,77386139,720,719,720,719,5
20241125,135800,77382540,720,719,720,719,7
20241125,135700,77377502,720,719,720,719,4
20241125,135600,77374623,720,720,720,720,0
20241125,135500,77374623,720,720,720,720,0
20241125,135400,77374623,720,720,720,720,0
20241125,135300,77374623,720,720,720,720,0
20241125,135200,77374623,720,720,720,720,0
20241125,135100,77374623,720,720,720,720,0
20241125,135000,77374623,720,720,720,720,0
20241125,134900,77374623,720,720,720,720,0
20241125,134800,77374623,720,720,720,720,0
20241125,134700,77374623,720,720,720,720,0
20241125,134600,77374623,720,720,720,720,0
20241125,134500,77374623,720,720,720,720,0
20241125,134400,77374623,720,720,720,720,0
20241125,134300,77374623,720,720,720,720,0
20241125,134200,77374623,720,720,720,720,0
20241125,134100,77374623,720,720,720,720,0
20241125,134000,77374623,720,720,720,720,0
20241125,133900,77374623,720,720,720,720,0
20241125,133800,77374623,720,720,720,720,1
20241125,133700,77373903,720,719,720,719,1338
20241125,133600,76410545,719,719,719,719,0
20241125,133500,76410545,719,719,719,719,7
20241125,133400,76405512,720,719,720,719,5
20241125,133300,76401915,719,719,719,719,1
20241125,133200,76401196,719,719,719,719,0
20241125,133100,76401196,719,719,720,719,4
20241125,133000,76398319,719,719,719,719,0
20241125,132900,76398319,719,718,719,718,2
20241125,132800,76396882,720,718,720,718,3000
20241125,132700,74239879,718,718,718,718,1
20241125,132600,74239161,717,717,717,717,0
20241125,132500,74239161,717,717,717,717,0
20241125,132400,74239161,717,717,717,717,1
20241125,132300,74238444,718,718,718,718,0
20241125,132200,74238444,718,718,718,718,0
20241125,132100,74238444,718,718,718,718,0
20241125,132000,74238444,718,718,718,718,0
20241125,131900,74238444,718,718,718,718,0
20241125,131800,74238444,718,718,718,718,0
20241125,131700,74238444,718,718,718,718,0
20241125,131600,74238444,718,718,718,718,0
20241125,131500,74238444,718,718,718,718,0
20241125,131400,74238444,718,718,718,718,0
20241125,131300,74238444,718,718,718,718,0
20241125,131200,74238444,718,718,718,718,0
20241125,131100,74238444,718,718,718,718,0
20241125,131000,74238444,718,718,718,718,0
20241125,130900,74238444,718,718,718,718,0
20241125,130800,74238444,718,718,718,718,0
20241125,130700,74238444,718,718,718,718,14
20241125,130600,74228392,718,718,718,718,0
20241125,130500,74228392,718,718,718,718,0
20241125,130400,74228392,718,718,718,718,0
20241125,130300,74228392,718,718,718,718,0
20241125,130200,74228392,718,718,718,718,0
20241125,130100,74228392,718,718,718,718,0
20241125,130000,74228392,718,716,718,716,102
20241125,125900,74155356,716,716,716,716,0
20241125,125800,74155356,716,716,716,716,301
20241125,125700,73939840,718,718,718,718,0
20241125,125600,73939840,718,718,718,718,0
20241125,125500,73939840,718,718,718,718,0
20241125,125400,73939840,718,718,718,718,1
20241125,125300,73939122,716,716,716,716,5
20241125,125200,73935542,718,716,718,715,25
20241125,125100,73917643,718,718,719,718,21
20241125,125000,73902559,719,717,719,717,10
20241125,124900,73895375,718,718,718,718,0
20241125,124800,73895375,718,718,718,718,0
20241125,124700,73895375,718,718,718,718,0
20241125,124600,73895375,718,718,718,718,0
20241125,124500,73895375,718,718,718,718,0
20241125,124400,73895375,718,718,718,718,0
20241125,124300,73895375,718,718,718,718,0
20241125,124200,73895375,718,718,718,718,0
20241125,124100,73895375,718,718,718,718,0
20241125,124000,73895375,718,718,718,718,0
20241125,123900,73895375,718,718,718,718,0
20241125,123800,73895375,718,718,718,718,0
20241125,123700,73895375,718,718,718,718,0
20241125,123600,73895375,718,718,718,718,0
20241125,123500,73895375,718,717,718,715,3483
20241125,123400,71399805,719,719,719,719,0
20241125,123300,71399805,719,719,719,719,1
20241125,123200,71399086,718,718,718,718,1
20241125,123100,71398368,718,718,718,718,0
20241125,123000,71398368,718,718,718,718,434
20241125,122900,71086756,719,718,719,718,98
20241125,122800,71016391,719,719,719,719,0
20241125,122700,71016391,719,719,719,719,0
20241125,122600,71016391,719,719,719,719,0
20241125,122500,71016391,719,719,719,719,0
20241125,122400,71016391,719,719,719,719,0
20241125,122300,71016391,719,719,719,719,0
20241125,122200,71016391,719,719,719,719,0
20241125,122100,71016391,719,719,719,719,0
20241125,122000,71016391,719,719,719,719,0
20241125,121900,71016391,719,719,719,719,0
20241125,121800,71016391,719,719,719,719,0
20241125,121700,71016391,719,719,719,719,0
20241125,121600,71016391,719,719,719,719,0
20241125,121500,71016391,719,719,719,719,0
20241125,121400,71016391,719,719,719,719,0
20241125,121300,71016391,719,719,719,719,0
20241125,121200,71016391,719,719,719,719,1
20241125,121100,71015672,718,718,718,718,1
20241125,121000,71014954,719,719,719,719,94
20241125,120900,70947368,719,719,719,719,0
20241125,120800,70947368,719,719,719,719,0
20241125,120700,70947368,719,719,719,719,0
20241125,120600,70947368,719,719,719,719,0
20241125,120500,70947368,719,719,719,719,0
20241125,120400,70947368,719,719,719,719,0
20241125,120300,70947368,719,720,720,719,440
20241125,120200,70630608,720,719,720,719,4
20241125,120100,70627731,719,719,719,719,0
20241125,120000,70627731,719,719,719,719,0
20241125,115900,70627731,719,719,719,719,2
20241125,115800,70626293,720,720,720,720,0
20241125,115700,70626293,720,720,720,720,0
20241125,115600,70626293,720,720,720,720,0
20241125,115500,70626293,720,720,720,720,0
20241125,115400,70626293,720,720,720,720,0
20241125,115300,70626293,720,720,720,720,0
20241125,115200,70626293,720,720,720,720,0
20241125,115100,70626293,720,720,720,720,0
20241125,115000,70626293,720,719,720,719,3
20241125,114900,70624134,719,719,719,719,1
20241125,114800,70623415,719,719,719,719,0
20241125,114700,70623415,719,719,719,719,0
20241125,114600,70623415,719,719,719,719,0
20241125,114500,70623415,719,718,719,718,2
20241125,114400,70621978,719,719,719,719,0
20241125,114300,70621978,719,719,719,719,0
20241125,114200,70621978,719,719,719,719,0
20241125,114100,70621978,719,718,719,718,3
20241125,114000,70619823,718,718,718,718,1
20241125,113900,70619105,717,717,717,717,49
20241125,113800,70583972,717,717,717,717,0
20241125,113700,70583972,717,718,718,717,3
20241125,113600,70581820,720,720,720,720,0
20241125,113500,70581820,720,720,720,720,0
20241125,113400,70581820,720,720,720,720,0
20241125,113300,70581820,720,720,720,720,0
20241125,113200,70581820,720,720,720,720,0
20241125,113100,70581820,720,720,720,720,0
20241125,113000,70581820,720,720,720,720,0
20241125,112900,70581820,720,720,720,720,0
20241125,112800,70581820,720,718,720,718,20002
20241125,112700,56200371,719,719,719,719,0
20241125,112600,56200371,719,719,719,719,0
20241125,112500,56200371,719,719,719,719,0
20241125,112400,56200371,719,719,719,719,0
20241125,112300,56200371,719,719,719,719,0
20241125,112200,56200371,719,719,719,719,0
20241125,112100,56200371,719,719,719,719,0
20241125,112000,56200371,719,719,719,719,0
20241125,111900,56200371,719,719,719,719,0
20241125,111800,56200371,719,719,719,719,0
20241125,111700,56200371,719,719,719,719,0
20241125,111600,56200371,719,718,719,718,202
20241125,111500,56055135,719,719,719,719,0
20241125,111400,56055135,719,718,719,718,63
20241125,111300,56009900,716,716,716,716,0
20241125,111200,56009900,716,716,716,716,0
20241125,111100,56009900,716,716,716,716,6
20241125,111000,56005604,717,717,717,717,113
20241125,110900,55924583,717,717,717,717,101
20241125,110800,55852166,719,718,719,718,1002
20241125,110700,55131931,719,719,719,719,0
20241125,110600,55131931,719,719,719,719,0
20241125,110500,55131931,719,719,719,719,0
20241125,110400,55131931,719,719,719,719,0
20241125,110300,55131931,719,719,719,719,0
20241125,110200,55131931,719,719,719,719,0
20241125,110100,55131931,719,719,719,719,0
20241125,110000,55131931,719,718,719,718,4
20241125,105900,55129056,718,718,718,718,0
20241125,105800,55129056,718,718,718,718,0
20241125,105700,55129056,718,718,718,718,0
20241125,105600,55129056,718,718,718,718,0
20241125,105500,55129056,718,718,718,718,0
20241125,105400,55129056,718,718,718,718,0
20241125,105300,55129056,718,718,718,718,1
20241125,105200,55128338,719,719,719,719,0
20241125,105100,55128338,719,719,719,719,0
20241125,105000,55128338,719,719,719,719,0
20241125,104900,55128338,719,718,719,718,19
20241125,104800,55114678,719,719,719,719,0
20241125,104700,55114678,719,719,719,719,0
20241125,104600,55114678,719,719,719,719,0
20241125,104500,55114678,719,719,719,719,0
20241125,104400,55114678,719,719,719,719,0
20241125,104300,55114678,719,719,719,719,0
20241125,104200,55114678,719,719,719,719,0
20241125,104100,55114678,719,719,719,719,0
20241125,104000,55114678,719,719,719,719,0
20241125,103900,55114678,719,719,719,719,0
20241125,103800,55114678,719,719,719,719,0
20241125,103700,55114678,719,717,719,717,1356
20241125,103600,54142123,717,717,717,717,0
20241125,103500,54142123,717,716,717,716,999
20241125,103400,53425875,715,715,715,715,998
20241125,103300,52712305,715,715,715,715,0
20241125,103200,52712305,715,715,715,715,0
20241125,103100,52712305,715,715,715,715,0
20241125,103000,52712305,715,715,715,715,0
20241125,102900,52712305,715,715,715,715,0
20241125,102800,52712305,715,715,715,715,0
20241125,102700,52712305,715,715,715,715,3
20241125,102600,52710160,715,715,715,715,1
20241125,102500,52709445,715,716,716,715,4
20241125,102400,52706584,715,715,715,715,1
20241125,102300,52705869,716,715,716,715,13
20241125,102200,52696562,715,715,715,715,0
20241125,102100,52696562,715,715,715,715,4
20241125,102000,52693702,715,715,715,715,0
20241125,101900,52693702,715,715,715,715,0
20241125,101800,52693702,715,714,715,714,3
20241125,101700,52691559,716,715,716,715,423
20241125,101600,52389112,716,716,716,716,1
20241125,101500,52388396,715,715,715,715,82
20241125,101400,52329766,717,717,717,717,0
20241125,101300,52329766,717,717,717,717,0
20241125,101200,52329766,717,717,717,717,0
20241125,101100,52329766,717,717,717,717,0
20241125,101000,52329766,717,717,717,717,0
20241125,100900,52329766,717,717,717,717,0
20241125,100800,52329766,717,717,717,717,0
20241125,100700,52329766,717,716,717,716,874
20241125,100600,51703109,718,718,718,718,2
20241125,100500,51701673,715,714,715,714,196
20241125,100400,51561728,715,715,715,715,0
20241125,100300,51561728,715,717,717,715,3002
20241125,100200,49415290,718,717,719,717,4
20241125,100100,49412417,718,716,718,716,2
20241125,100000,49410983,718,718,718,718,0
20241125,095900,49410983,718,718,718,718,0
20241125,095800,49410983,718,718,718,718,0
20241125,095700,49410983,718,718,718,718,0
20241125,095600,49410983,718,715,718,715,2
20241125,095500,49409550,714,714,714,714,67
20241125,095400,49361712,717,717,717,717,0
20241125,095300,49361712,717,717,717,717,0
20241125,095200,49361712,717,713,717,712,22
20241125,095100,49346014,713,712,713,712,301
20241125,095000,49131402,718,718,718,718,0
20241125,094900,49131402,718,711,718,711,731
20241125,094800,48611230,711,711,711,711,0
20241125,094700,48611230,711,711,711,711,0
20241125,094600,48611230,711,711,711,711,0
20241125,094500,48611230,711,711,711,711,0
20241125,094400,48611230,711,711,711,711,0
20241125,094300,48611230,711,711,711,711,0
20241125,094200,48611230,711,711,711,711,1
20241125,094100,48610519,711,711,711,711,2
20241125,094000,48609097,711,708,711,708,3408
20241125,093900,46189592,709,709,709,709,141
20241125,093800,46089623,709,711,711,709,74
20241125,093700,46037143,712,712,712,712,0
20241125,093600,46037143,712,712,712,712,0
20241125,093500,46037143,712,712,712,712,0
20241125,093400,46037143,712,712,713,712,3
20241125,093300,46035006,713,712,713,712,1458
20241125,093200,44995453,713,713,713,713,0
20241125,093100,44995453,713,713,713,713,10
20241125,093000,44988323,713,713,713,713,68
20241125,092900,44939839,713,713,713,713,0
20241125,092800,44939839,713,713,713,713,0
20241125,092700,44939839,713,708,714,708,8992
20241125,092600,38561505,709,709,709,709,1
20241125,092500,38560796,707,707,707,707,0
20241125,092400,38560796,707,708,708,707,7483
20241125,092300,33270310,707,707,707,707,0
20241125,092200,33270310,707,712,712,707,29422
20241125,092100,12420097,713,717,720,712,14001
20241125,092000,2409160,719,719,719,719,0
20241125,091900,2409160,719,719,719,719,0
20241125,091800,2409160,719,719,719,719,0
20241125,091700,2409160,719,719,719,719,0
20241125,091600,2409160,719,719,719,719,0
20241125,091500,2409160,719,718,719,718,56
20241125,091400,2368951,720,720,720,720,0
20241125,091300,2368951,720,720,720,720,0
20241125,091200,2368951,720,719,720,719,5
20241125,091100,2365353,724,724,724,724,0
20241125,091000,2365353,724,725,725,721,5
20241125,090900,2361734,721,719,721,719,1221
20241125,090800,1482614,718,718,718,718,0
20241125,090700,1482614,718,718,718,718,1
20241125,090600,1481896,720,720,720,720,0
20241125,090500,1481896,720,720,720,720,0
20241125,090400,1481896,720,720,720,720,0
20241125,090300,1481896,720,720,720,720,0
20241125,090200,1481896,720,720,720,720,0
20241125,090100,1481896,720,719,720,719,1000
20241125,090000,762480,720,720,720,720,1059