KissMeData/019660/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,190700,4450207481,559,559,559,559,33700
20241125,190600,4450207481,559,559,559,559,0
20241125,190500,4450207481,559,559,559,559,0
20241125,190400,4450207481,559,559,559,559,0
20241125,190300,4450207481,559,559,559,559,0
20241125,190200,4450207481,559,559,559,559,0
20241125,190100,4450207481,559,559,559,559,0
20241125,190000,4450207481,559,559,559,559,0
20241125,185900,4450207481,559,559,559,559,0
20241125,185800,4450207481,559,559,559,559,0
20241125,185700,4450207481,559,559,559,559,0
20241125,185600,4450207481,559,559,559,559,0
20241125,185500,4450207481,559,559,559,559,0
20241125,185400,4450207481,559,559,559,559,0
20241125,185300,4450207481,559,559,559,559,0
20241125,185200,4450207481,559,559,559,559,0
20241125,185100,4450207481,559,559,559,559,0
20241125,185000,4450207481,559,559,559,559,0
20241125,184900,4450207481,559,559,559,559,0
20241125,184800,4450207481,559,559,559,559,0
20241125,184700,4450207481,559,559,559,559,0
20241125,184600,4450207481,559,559,559,559,0
20241125,184500,4450207481,559,559,559,559,0
20241125,184400,4450207481,559,559,559,559,0
20241125,184300,4450207481,559,559,559,559,0
20241125,184200,4450207481,559,559,559,559,0
20241125,184100,4450207481,559,559,559,559,0
20241125,184000,4450207481,559,559,559,559,0
20241125,183900,4450207481,559,559,559,559,0
20241125,183800,4450207481,559,559,559,559,0
20241125,183700,4450207481,559,559,559,559,33700
20241125,183600,4450207481,559,559,559,559,0
20241125,183500,4450207481,559,559,559,559,0
20241125,183400,4450207481,559,559,559,559,0
20241125,183300,4450207481,559,559,559,559,0
20241125,183200,4450207481,559,559,559,559,0
20241125,183100,4450207481,559,559,559,559,0
20241125,183000,4450207481,559,559,559,559,0
20241125,182900,4450207481,559,559,559,559,0
20241125,182800,4450207481,559,559,559,559,0
20241125,182700,4450207481,559,559,559,559,0
20241125,182600,4450207481,559,559,559,559,0
20241125,182500,4450207481,559,559,559,559,0
20241125,182400,4450207481,559,559,559,559,0
20241125,182300,4450207481,559,559,559,559,0
20241125,182200,4450207481,559,559,559,559,0
20241125,182100,4450207481,559,559,559,559,0
20241125,182000,4450207481,559,559,559,559,0
20241125,181900,4450207481,559,559,559,559,0
20241125,181800,4450207481,559,559,559,559,0
20241125,181700,4450207481,559,559,559,559,0
20241125,181600,4450207481,559,559,559,559,0
20241125,181500,4450207481,559,559,559,559,0
20241125,181400,4450207481,559,559,559,559,0
20241125,181300,4450207481,559,559,559,559,0
20241125,181200,4450207481,559,559,559,559,0
20241125,181100,4450207481,559,559,559,559,0
20241125,181000,4450207481,559,559,559,559,0
20241125,180900,4450207481,559,559,559,559,0
20241125,180800,4450207481,559,559,559,559,0
20241125,180700,4450207481,559,559,559,559,33700
20241125,180600,4450207481,559,559,559,559,0
20241125,180500,4450207481,559,559,559,559,0
20241125,180400,4450207481,559,559,559,559,0
20241125,180300,4450207481,559,559,559,559,0
20241125,180200,4450207481,559,559,559,559,0
20241125,180100,4450207481,559,559,559,559,0
20241125,180000,4450207481,559,559,559,559,0
20241125,175900,4450207481,559,559,559,559,0
20241125,175800,4450207481,559,559,559,559,0
20241125,175700,4450207481,559,559,559,559,0
20241125,175600,4450207481,559,559,559,559,0
20241125,175500,4450207481,559,559,559,559,0
20241125,175400,4450207481,559,559,559,559,0
20241125,175300,4450207481,559,559,559,559,0
20241125,175200,4450207481,559,559,559,559,0
20241125,175100,4450207481,559,559,559,559,0
20241125,175000,4450207481,559,559,559,559,0
20241125,174900,4450207481,559,559,559,559,0
20241125,174800,4450207481,559,559,559,559,0
20241125,174700,4450207481,559,559,559,559,0
20241125,174600,4450207481,559,559,559,559,0
20241125,174500,4450207481,559,559,559,559,0
20241125,174400,4450207481,559,559,559,559,0
20241125,174300,4450207481,559,559,559,559,0
20241125,174200,4450207481,559,559,559,559,0
20241125,174100,4450207481,559,559,559,559,0
20241125,174000,4450207481,559,559,559,559,0
20241125,173900,4450207481,559,559,559,559,0
20241125,173800,4450207481,559,559,559,559,0
20241125,173700,4450207481,559,559,559,559,33700
20241125,173600,4450207481,559,559,559,559,0
20241125,173500,4450207481,559,559,559,559,0
20241125,173400,4450207481,559,559,559,559,0
20241125,173300,4450207481,559,559,559,559,0
20241125,173200,4450207481,559,559,559,559,0
20241125,173100,4450207481,559,559,559,559,0
20241125,173000,4450207481,559,559,559,559,0
20241125,172900,4450207481,559,559,559,559,0
20241125,172800,4450207481,559,559,559,559,0
20241125,172700,4450207481,559,559,559,559,0
20241125,172600,4450207481,559,559,559,559,0
20241125,172500,4450207481,559,559,559,559,0
20241125,172400,4450207481,559,559,559,559,0
20241125,172300,4450207481,559,559,559,559,0
20241125,172200,4450207481,559,559,559,559,0
20241125,172100,4450207481,559,559,559,559,0
20241125,172000,4450207481,559,559,559,559,0
20241125,171900,4450207481,559,559,559,559,0
20241125,171800,4450207481,559,559,559,559,0
20241125,171700,4450207481,559,559,559,559,0
20241125,171600,4450207481,559,559,559,559,0
20241125,171500,4450207481,559,559,559,559,0
20241125,171400,4450207481,559,559,559,559,0
20241125,171300,4450207481,559,559,559,559,0
20241125,171200,4450207481,559,559,559,559,0
20241125,171100,4450207481,559,559,559,559,0
20241125,171000,4450207481,559,559,559,559,0
20241125,170900,4450207481,559,559,559,559,0
20241125,170800,4450207481,559,559,559,559,0
20241125,170700,4450207481,559,559,559,559,33700
20241125,170600,4450207481,559,559,559,559,0
20241125,170500,4450207481,559,559,559,559,0
20241125,170400,4450207481,559,559,559,559,0
20241125,170300,4450207481,559,559,559,559,0
20241125,170200,4450207481,559,559,559,559,0
20241125,170100,4450207481,559,559,559,559,0
20241125,170000,4450207481,559,559,559,559,0
20241125,165900,4450207481,559,559,559,559,0
20241125,165800,4450207481,559,559,559,559,0
20241125,165700,4450207481,559,559,559,559,0
20241125,165600,4450207481,559,559,559,559,0
20241125,165500,4450207481,559,559,559,559,0
20241125,165400,4450207481,559,559,559,559,0
20241125,165300,4450207481,559,559,559,559,0
20241125,165200,4450207481,559,559,559,559,0
20241125,165100,4450207481,559,559,559,559,0
20241125,165000,4450207481,559,559,559,559,0
20241125,164900,4450207481,559,559,559,559,0
20241125,164800,4450207481,559,559,559,559,0
20241125,164700,4450207481,559,559,559,559,0
20241125,164600,4450207481,559,559,559,559,0
20241125,164500,4450207481,559,559,559,559,0
20241125,164400,4450207481,559,559,559,559,0
20241125,164300,4450207481,559,559,559,559,0
20241125,164200,4450207481,559,559,559,559,0
20241125,164100,4450207481,559,559,559,559,0
20241125,164000,4450207481,559,559,559,559,0
20241125,163900,4450207481,559,559,559,559,0
20241125,163800,4450207481,559,559,559,559,0
20241125,163700,4450207481,559,559,559,559,33700
20241125,163600,4450207481,559,559,559,559,0
20241125,163500,4450207481,559,559,559,559,0
20241125,163400,4450207481,559,559,559,559,0
20241125,163300,4450207481,559,559,559,559,0
20241125,163200,4450207481,559,559,559,559,0
20241125,163100,4450207481,559,559,559,559,0
20241125,163000,4450207481,559,559,559,559,0
20241125,162900,4450207481,559,559,559,559,0
20241125,162800,4450207481,559,559,559,559,0
20241125,162700,4450207481,559,559,559,559,0
20241125,162600,4450207481,559,559,559,559,0
20241125,162500,4450207481,559,559,559,559,0
20241125,162400,4450207481,559,559,559,559,0
20241125,162300,4450207481,559,559,559,559,0
20241125,162200,4450207481,559,559,559,559,0
20241125,162100,4450207481,559,559,559,559,0
20241125,162000,4450207481,559,559,559,559,0
20241125,161900,4450207481,559,559,559,559,0
20241125,161800,4450207481,559,559,559,559,0
20241125,161700,4450207481,559,559,559,559,0
20241125,161600,4450207481,559,559,559,559,0
20241125,161500,4450207481,559,559,559,559,0
20241125,161400,4450207481,559,559,559,559,0
20241125,161300,4450207481,559,559,559,559,0
20241125,161200,4450207481,559,559,559,559,0
20241125,161100,4450207481,559,559,559,559,0
20241125,161000,4450207481,559,559,559,559,0
20241125,160900,4450207481,559,559,559,559,0
20241125,160800,4450207481,559,559,559,559,0
20241125,160700,4450207481,559,559,559,559,33700
20241125,160600,4450207481,559,559,559,559,0
20241125,160500,4450207481,559,559,559,559,0
20241125,160400,4450207481,559,559,559,559,0
20241125,160300,4450207481,559,559,559,559,0
20241125,160200,4450207481,559,559,559,559,0
20241125,160100,4450207481,559,559,559,559,0
20241125,160000,4450207481,559,559,559,559,0
20241125,155900,4450207481,559,559,559,559,0
20241125,155800,4450207481,559,559,559,559,0
20241125,155700,4450207481,559,559,559,559,0
20241125,155600,4450207481,559,559,559,559,0
20241125,155500,4450207481,559,559,559,559,0
20241125,155400,4450207481,559,559,559,559,0
20241125,155300,4450207481,559,559,559,559,0
20241125,155200,4450207481,559,559,559,559,0
20241125,155100,4450207481,559,559,559,559,0
20241125,155000,4450207481,559,559,559,559,0
20241125,154900,4450207481,559,559,559,559,0
20241125,154800,4450207481,559,559,559,559,0
20241125,154700,4450207481,559,559,559,559,0
20241125,154600,4450207481,559,559,559,559,0
20241125,154500,4450207481,559,559,559,559,0
20241125,154400,4450207481,559,559,559,559,0
20241125,154300,4450207481,559,559,559,559,0
20241125,154200,4450207481,559,559,559,559,0
20241125,154100,4450207481,559,559,559,559,0
20241125,154000,4450207481,559,559,559,559,0
20241125,153900,4450207481,559,559,559,559,0
20241125,153800,4450207481,559,559,559,559,0
20241125,153700,4450207481,559,559,559,559,33700
20241125,153600,4450207481,559,559,559,559,0
20241125,153500,4450207481,559,559,559,559,0
20241125,153400,4450207481,559,559,559,559,0
20241125,153300,4450207481,559,559,559,559,0
20241125,153200,4450207481,559,559,559,559,0
20241125,153100,4450207481,559,559,559,559,0
20241125,153000,4450207481,559,559,559,559,33700
20241125,152900,4431369181,561,561,561,561,0
20241125,152800,4431369181,561,561,561,561,0
20241125,152700,4431369181,561,561,561,561,0
20241125,152600,4431369181,561,561,561,561,0
20241125,152500,4431369181,561,561,561,561,0
20241125,152400,4431369181,561,561,561,561,0
20241125,152300,4431369181,561,561,561,561,0
20241125,152200,4431369181,561,561,561,561,0
20241125,152100,4431369181,561,561,561,561,0
20241125,152000,4431369181,561,561,561,561,0
20241125,151900,4431369181,561,564,566,559,19783
20241125,151800,4420261159,564,570,571,564,20873
20241125,151700,4408393772,576,576,576,576,0
20241125,151600,4408393772,576,576,576,576,0
20241125,151500,4408393772,576,584,584,576,9089
20241125,151400,4403145982,580,582,584,580,6125
20241125,151300,4399587375,584,584,584,582,881
20241125,151200,4399074591,582,582,584,582,6755
20241125,151100,4395142883,582,589,589,582,6095
20241125,151000,4391583891,590,593,593,587,1853
20241125,150900,4390488461,592,595,595,592,652
20241125,150800,4390101612,595,591,595,591,90
20241125,150700,4390048176,595,594,596,589,1865
20241125,150600,4388943116,594,591,594,587,1249
20241125,150500,4388205230,591,594,599,589,8044
20241125,150400,4383418938,594,593,594,585,3002
20241125,150300,4381640601,592,587,594,583,12393
20241125,150200,4374381242,587,588,588,582,4615
20241125,150100,4371690706,590,584,590,581,4404
20241125,150000,4369120835,584,589,589,584,655
20241125,145900,4368738215,590,589,590,580,17009
20241125,145800,4358817802,590,594,594,590,8264
20241125,145700,4353938573,594,597,598,591,3160
20241125,145600,4352063608,597,592,598,592,8786
20241125,145500,4346861889,592,592,592,590,26359
20241125,145400,4331303800,593,597,597,592,15539
20241125,145300,4322067451,596,600,602,596,7331
20241125,145200,4317670041,603,599,603,595,7198
20241125,145100,4313369757,602,602,611,599,15926
20241125,145000,4303726960,600,595,601,595,16086
20241125,144900,4294117880,591,595,595,590,17955
20241125,144800,4283459278,595,607,607,593,24351
20241125,144700,4268855338,608,605,609,603,1889
20241125,144600,4267715616,604,609,609,602,8266
20241125,144500,4262695606,609,603,609,603,7338
20241125,144400,4258256414,603,610,610,601,28847
20241125,144300,4240850599,610,621,622,603,14012
20241125,144200,4232218736,623,624,624,622,9747
20241125,144100,4226153476,623,624,625,623,3738
20241125,144000,4223823992,625,623,626,622,514
20241125,143900,4223503754,622,630,631,622,9961
20241125,143800,4217257711,630,632,632,629,4722
20241125,143700,4214281528,632,638,638,631,26507
20241125,143600,4197452698,638,640,641,638,1659
20241125,143500,4196391320,641,649,650,641,5088
20241125,143400,4193119893,643,642,649,641,2628
20241125,143300,4191425379,649,638,655,637,1761
20241125,143200,4190288246,638,639,640,638,7501
20241125,143100,4185495428,640,640,640,640,0
20241125,143000,4185495428,640,644,645,640,22049
20241125,142900,4171370622,645,650,650,645,5224
20241125,142800,4167987012,650,647,650,647,214
20241125,142700,4167848362,647,643,647,643,3064
20241125,142600,4165867135,643,648,648,643,6100
20241125,142500,4161937270,647,652,652,646,3857
20241125,142400,4159436534,654,655,656,653,1403
20241125,142300,4158517890,655,647,655,647,4975
20241125,142200,4155279633,643,644,644,643,199
20241125,142100,4155151675,642,647,648,642,2872
20241125,142000,4153299907,641,640,647,640,18214
20241125,141900,4141628908,641,654,656,641,37277
20241125,141800,4117475048,654,662,665,652,16320
20241125,141700,4106731157,662,667,667,662,779
20241125,141600,4106213702,661,665,665,661,7752
20241125,141500,4101079364,669,665,669,664,3203
20241125,141400,4098940628,663,665,665,663,6349
20241125,141300,4094726257,668,664,669,664,365
20241125,141200,4094483019,669,670,670,668,437
20241125,141100,4094190646,672,663,672,662,12034
20241125,141000,4086211365,670,666,671,663,3009
20241125,140900,4084210777,666,672,672,665,9992
20241125,140800,4077556800,672,668,672,666,1894
20241125,140700,4076293023,674,669,675,666,913
20241125,140600,4075682474,669,673,677,669,1391
20241125,140500,4074751337,677,672,678,672,1100
20241125,140400,4074007007,672,674,674,667,1752
20241125,140300,4072838194,674,678,678,667,1676
20241125,140200,4071709113,678,669,678,669,5153
20241125,140100,4068232046,669,669,671,666,2598
20241125,140000,4066495807,669,670,670,666,1899
20241125,135900,4065225542,670,666,670,663,12922
20241125,135800,4056601542,666,667,667,662,1512
20241125,135700,4055593778,667,661,667,661,2464
20241125,135600,4053958019,661,660,668,660,48906
20241125,135500,4021606168,661,671,688,660,28700
20241125,135400,4002438423,670,682,683,660,49016
20241125,135300,3969471233,682,683,683,680,5761
20241125,135200,3965539086,683,690,690,682,12680
20241125,135100,3956862484,685,704,714,682,88761
20241125,135000,3895290406,695,676,711,676,91071
20241125,134900,3831622588,686,664,686,664,14338
20241125,134800,3821915388,663,669,673,661,25998
20241125,134700,3804634505,669,676,676,669,2174
20241125,134600,3803173689,677,674,677,671,5284
20241125,134500,3799621349,675,678,678,674,1772
20241125,134400,3798425550,678,673,679,673,4161
20241125,134300,3795610673,673,679,680,673,3617
20241125,134200,3793161456,682,678,682,671,11932
20241125,134100,3785125235,678,682,687,678,18743
20241125,134000,3772365246,687,682,688,681,5542
20241125,133900,3768577310,682,690,690,681,11634
20241125,133800,3760606663,692,679,695,679,7701
20241125,133700,3755300704,679,675,686,675,10297
20241125,133600,3748253092,674,683,687,674,14017
20241125,133500,3738694735,681,686,686,673,29524
20241125,133400,3718641669,686,693,693,677,38980
20241125,133300,3692052689,695,699,699,675,47406
20241125,133200,3659592151,691,710,710,688,22458
20241125,133100,3643857714,710,709,717,702,29465
20241125,133000,3622963126,718,707,719,703,12722
20241125,132900,3613932245,707,716,726,707,113938
20241125,132800,3532183288,718,713,719,711,43968
20241125,132700,3500723349,714,714,721,711,22028
20241125,132600,3484945532,714,691,727,691,134702
20241125,132500,3388730074,701,710,710,685,70716
20241125,132400,3339103446,706,706,706,706,0
20241125,132300,3339103446,706,680,706,680,94545
20241125,132200,3273448489,680,663,682,663,13988
20241125,132100,3263989290,663,663,663,663,1
20241125,132000,3263988627,659,659,659,659,611
20241125,131900,3263585978,660,660,660,660,54
20241125,131800,3263550338,660,660,660,659,1177
20241125,131700,3262773695,660,662,662,659,5477
20241125,131600,3259148620,662,668,668,662,5966
20241125,131500,3255188678,669,663,669,663,193
20241125,131400,3255060713,661,663,663,660,2618
20241125,131300,3253330941,662,664,664,662,3006
20241125,131200,3251334963,666,666,666,666,15
20241125,131100,3251324973,666,669,669,666,3456
20241125,131000,3249016956,669,662,669,662,951
20241125,130900,3248383479,664,661,664,660,8837
20241125,130800,3242537770,662,663,671,662,8478
20241125,130700,3236877345,670,662,675,660,9490
20241125,130600,3230529609,665,661,665,661,5233
20241125,130500,3227060833,661,665,666,661,386
20241125,130400,3226805536,666,662,667,662,1097
20241125,130300,3226077854,666,662,666,662,556
20241125,130200,3225709734,663,666,666,663,902
20241125,130100,3225110988,666,660,670,659,5113
20241125,130000,3221723529,662,663,663,660,1289
20241125,125900,3220869553,663,667,668,663,3861
20241125,125800,3218302099,665,664,668,663,1809
20241125,125700,3217101125,666,666,666,666,1386
20241125,125600,3216178049,665,669,669,664,11630
20241125,125500,3208444198,670,679,679,669,12466
20241125,125400,3200064884,679,677,680,676,4839
20241125,125300,3196786248,672,676,679,672,7353
20241125,125200,3191838246,677,679,683,677,3000
20241125,125100,3189797146,680,680,686,670,12744
20241125,125000,3181175399,680,677,688,676,24639
20241125,124900,3164387759,677,668,677,668,13822
20241125,124800,3155093777,669,669,670,663,4429
20241125,124700,3152141185,667,663,667,660,17141
20241125,124600,3140778485,663,663,670,663,823
20241125,124500,3140232824,663,670,670,663,7041
20241125,124400,3135533553,670,661,670,658,6548
20241125,124300,3131172728,663,657,664,657,428
20241125,124200,3130890528,658,658,658,658,375
20241125,124100,3130643778,655,659,659,655,28
20241125,124000,3130625346,653,658,658,653,5975
20241125,123900,3126716401,659,664,666,659,6148
20241125,123800,3122645131,666,669,672,664,10729
20241125,123700,3115467537,669,671,672,665,1448
20241125,123600,3114498779,671,661,671,659,4332
20241125,123500,3111627726,665,662,666,660,2839
20241125,123400,3109751493,662,661,664,659,9169
20241125,123300,3103685916,661,677,680,647,36741
20241125,123200,3079357937,680,672,682,672,31054
20241125,123100,3058320245,672,660,700,656,116079
20241125,123000,2979220591,656,652,660,652,9095
20241125,122900,2973245920,652,648,652,648,1285
20241125,122800,2972411240,648,649,649,648,785
20241125,122700,2971901923,649,649,649,649,625
20241125,122600,2971496298,652,650,652,648,4657
20241125,122500,2968473488,651,651,651,651,5
20241125,122400,2968470233,651,651,651,651,0
20241125,122300,2968470233,651,651,652,651,372
20241125,122200,2968228060,651,648,652,646,9582
20241125,122100,2962032689,648,650,651,648,980
20241125,122000,2961396223,650,648,650,648,6
20241125,121900,2961392329,649,650,650,649,316
20241125,121800,2961187244,652,651,652,651,16
20241125,121700,2961176814,652,652,652,652,487
20241125,121600,2960859290,653,653,653,653,0
20241125,121500,2960859290,653,653,653,646,227
20241125,121400,2960711074,653,653,653,653,553
20241125,121300,2960349965,653,653,653,653,4146
20241125,121200,2957642627,654,654,654,653,1131
20241125,121100,2956904075,654,653,654,645,6977
20241125,121000,2952346017,653,651,655,644,1765
20241125,120900,2951202178,650,648,650,648,1050
20241125,120800,2950520049,650,648,650,644,1265
20241125,120700,2949700540,647,644,647,644,3806
20241125,120600,2947239686,641,642,642,641,220
20241125,120500,2947098654,641,641,641,641,100
20241125,120400,2947034554,644,642,644,641,108
20241125,120300,2946965301,644,642,644,640,246
20241125,120200,2946807391,640,641,642,639,558
20241125,120100,2946450275,638,643,644,638,2205
20241125,120000,2945040771,644,637,644,636,1262
20241125,115900,2944230513,637,635,637,635,779
20241125,115800,2943735348,635,636,638,634,1244
20241125,115700,2942946330,635,639,639,635,1655
20241125,115600,2941893395,639,639,639,639,4753
20241125,115500,2938856228,639,638,639,632,3884
20241125,115400,2936389916,638,646,646,632,4573
20241125,115300,2933475596,644,642,646,640,28464
20241125,115200,2915255934,641,645,645,641,10974
20241125,115100,2908197455,645,649,649,645,11195
20241125,115000,2900955769,648,650,654,647,5906
20241125,114900,2897127082,650,651,651,650,2396
20241125,114800,2895569332,651,654,654,651,9631
20241125,114700,2889297080,654,653,654,653,309
20241125,114600,2889095138,653,653,655,653,1508
20241125,114500,2888109024,657,665,665,657,10717
20241125,114400,2881002917,670,666,673,661,20156
20241125,114300,2867555652,663,654,669,651,18675
20241125,114200,2855211558,655,651,655,651,2587
20241125,114100,2853519411,651,650,654,650,784
20241125,114000,2853009806,654,654,654,649,3188
20241125,113900,2850936193,654,654,654,654,1
20241125,113800,2850935539,654,649,654,648,2529
20241125,113700,2849293934,648,651,652,648,4028
20241125,113600,2846674579,651,651,651,651,300
20241125,113500,2846479279,650,650,650,650,0
20241125,113400,2846479279,650,651,656,650,5709
20241125,113300,2842760892,647,647,647,647,1
20241125,113200,2842760245,647,647,647,647,197
20241125,113100,2842632786,647,651,651,647,2485
20241125,113000,2841016577,647,647,651,647,1244
20241125,112900,2840210669,647,648,648,646,5473
20241125,112800,2836665631,645,644,645,644,1307
20241125,112700,2835822691,644,652,652,644,8897
20241125,112600,2830071109,652,655,655,652,1583
20241125,112500,2829038760,655,652,657,652,1862
20241125,112400,2827820111,652,652,652,648,2236
20241125,112300,2826366461,652,651,652,649,330
20241125,112200,2826151641,652,652,652,652,2774
20241125,112100,2824342993,653,650,653,646,8803
20241125,112000,2818635458,654,649,654,649,5395
20241125,111900,2815122650,649,648,649,648,3554
20241125,111800,2812819559,648,648,648,646,144
20241125,111700,2812726297,648,645,648,644,167
20241125,111600,2812618456,645,643,648,642,14382
20241125,111500,2803350536,642,652,652,641,11064
20241125,111400,2796211371,658,649,659,649,2804
20241125,111300,2794368072,649,658,658,648,16099
20241125,111200,2783906132,658,660,661,658,3213
20241125,111100,2781786417,660,664,664,660,2885
20241125,111000,2779874404,664,664,664,664,141
20241125,110900,2779780780,664,665,670,664,1749
20241125,110800,2778619252,670,665,670,665,5001
20241125,110700,2775274824,665,657,665,657,5367
20241125,110600,2771727132,660,672,673,658,11975
20241125,110500,2763803271,673,671,673,667,501
20241125,110400,2763467444,667,671,675,667,4277
20241125,110300,2760601417,676,671,676,670,7039
20241125,110200,2755878043,670,677,677,670,3908
20241125,110100,2753254506,674,674,684,674,25591
20241125,110000,2735873635,675,664,675,664,6753
20241125,105900,2731344720,665,670,670,665,254
20241125,105800,2731175803,670,665,670,664,3353
20241125,105700,2728945769,665,664,670,664,1016
20241125,105600,2728265121,664,670,671,664,4350
20241125,105500,2725367797,670,672,672,665,4690
20241125,105400,2722240524,666,672,672,666,838
20241125,105300,2721681872,665,673,673,665,9773
20241125,105200,2715173167,665,669,669,665,6271
20241125,105100,2710989376,674,678,678,674,5002
20241125,105000,2707614784,676,674,676,674,2231
20241125,104900,2706109965,667,676,677,666,8344
20241125,104800,2700505295,676,682,683,675,8756
20241125,104700,2694580264,683,685,692,678,52338
20241125,104600,2658660863,689,673,689,673,18402
20241125,104500,2646070587,679,675,680,671,2305
20241125,104400,2644511884,677,673,680,670,5663
20241125,104300,2640677876,673,670,673,670,491
20241125,104200,2640348157,666,669,671,666,3412
20241125,104100,2638071574,671,670,671,665,1589
20241125,104000,2637008648,670,674,674,664,15800
20241125,103900,2626465616,674,668,675,667,6960
20241125,103800,2621808438,668,683,683,667,17747
20241125,103700,2609889268,683,674,683,672,12710
20241125,103600,2601313773,675,683,683,675,17090
20241125,103500,2589719127,683,682,700,679,105717
20241125,103400,2516907418,682,648,695,648,42943
20241125,103300,2488116044,660,642,661,642,29708
20241125,103200,2468814317,640,640,640,640,0
20241125,103100,2468814317,640,641,641,640,3015
20241125,103000,2466884713,640,646,647,640,20468
20241125,102900,2453752123,646,653,653,646,22899
20241125,102800,2438845343,653,657,657,652,1620
20241125,102700,2437787425,652,658,660,648,7973
20241125,102600,2432567116,659,650,659,650,7634
20241125,102500,2427560629,648,651,651,647,8937
20241125,102400,2421755134,650,652,657,650,13008
20241125,102300,2413291303,652,668,671,650,48642
20241125,102200,2381413232,671,666,671,666,259
20241125,102100,2381240404,664,658,681,658,5908
20241125,102000,2377253335,657,671,671,656,15463
20241125,101900,2367047849,671,670,675,670,1675
20241125,101800,2365923382,669,670,670,663,3395
20241125,101700,2363663886,670,675,675,664,385
20241125,101600,2363406666,668,668,676,663,9901
20241125,101500,2356806914,665,673,673,665,1996
20241125,101400,2355474742,675,668,677,668,596
20241125,101300,2355075801,668,670,679,665,3203
20241125,101200,2352926598,679,675,680,670,1893
20241125,101100,2351653062,673,682,682,673,7703
20241125,101000,2346434796,682,688,688,674,12005
20241125,100900,2338264270,688,686,690,676,12949
20241125,100800,2329405680,690,687,693,683,8994
20241125,100700,2323202764,687,691,691,679,18623
20241125,100600,2310470698,688,694,703,688,25364
20241125,100500,2292806684,693,670,693,670,17735
20241125,100400,2280687910,670,678,684,670,13516
20241125,100300,2271551192,678,677,678,671,6303
20241125,100200,2267289103,671,671,680,670,18950
20241125,100100,2254549495,674,682,682,670,11481
20241125,100000,2246824817,682,656,682,656,22177
20241125,095900,2231970441,659,650,659,650,7562
20241125,095800,2227031239,650,651,652,650,26696
20241125,095700,2209671767,655,657,657,651,23941
20241125,095600,2194044710,657,668,668,655,27766
20241125,095500,2175717186,667,666,667,662,4046
20241125,095400,2173035913,666,668,676,661,8033
20241125,095300,2167697695,678,679,679,662,20837
20241125,095200,2153817983,679,664,679,664,3100
20241125,095100,2151739060,664,669,670,664,5470
20241125,095000,2148102005,665,665,667,663,3546
20241125,094900,2145743677,668,669,670,665,8383
20241125,094800,2140157277,673,652,684,652,25916
20241125,094700,2122867487,652,677,678,651,53202
20241125,094600,2087525295,677,677,682,677,541
20241125,094500,2087158926,677,677,680,676,13592
20241125,094400,2077963733,676,690,690,676,17419
20241125,094300,2066043253,684,678,695,675,20352
20241125,094200,2052132271,669,677,686,652,35269
20241125,094100,2028603800,686,692,698,677,21328
20241125,094000,2014039611,690,698,698,690,63050
20241125,093900,1970221270,698,709,709,698,13792
20241125,093800,1960536270,709,713,713,709,3950
20241125,093700,1957723778,713,703,713,703,14632
20241125,093600,1947312101,703,700,710,700,4500
20241125,093500,1944150094,698,697,702,697,1245
20241125,093400,1943281885,697,694,705,693,13257
20241125,093300,1934034988,694,706,706,694,19455
20241125,093200,1920406056,706,710,711,706,12487
20241125,093100,1911568406,709,712,713,707,14536
20241125,093000,1901263503,712,716,716,707,12156
20241125,092900,1892621158,710,716,719,709,59753
20241125,092800,1849878769,716,717,718,710,23228
20241125,092700,1833334766,715,708,725,708,57276
20241125,092600,1792130130,714,707,714,705,24242
20241125,092500,1774960558,708,708,711,704,26763
20241125,092400,1756063069,711,712,714,708,5214
20241125,092300,1752363514,711,705,712,704,74306
20241125,092200,1699681232,705,701,707,700,41975
20241125,092100,1670239634,702,705,710,701,24395
20241125,092000,1653040308,710,705,711,700,21633
20241125,091900,1637786399,711,723,723,706,25606
20241125,091800,1619479046,723,702,723,702,97995
20241125,091700,1549556725,702,702,704,701,16991
20241125,091600,1537636579,702,702,704,702,46753
20241125,091500,1504807274,702,704,706,702,20234
20241125,091400,1490561901,706,702,707,700,15869
20241125,091300,1479383489,705,704,708,699,62095
20241125,091200,1435764899,704,699,711,692,106904
20241125,091100,1360521027,693,687,699,680,57900
20241125,091000,1320584342,691,682,697,677,108138
20241125,090900,1246677054,680,695,699,680,87118
20241125,090800,1186902980,695,708,718,683,132083
20241125,090700,1094509487,715,726,731,677,210796
20241125,090600,947066674,726,730,745,708,271316
20241125,090500,747304668,739,728,739,706,128234
20241125,090400,655406459,729,725,746,713,157824
20241125,090300,539743735,717,700,740,698,211789
20241125,090200,390208952,700,710,740,700,545427
20241125,090100,0,579,579,579,579,0
20241125,090000,0,579,579,579,579,0