KissMeData/067390/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,194900,82421682,511,511,511,511,550
20241125,194800,82421682,511,511,511,511,0
20241125,194700,82421682,511,511,511,511,0
20241125,194600,82421682,511,511,511,511,0
20241125,194500,82421682,511,511,511,511,0
20241125,194400,82421682,511,511,511,511,0
20241125,194300,82421682,511,511,511,511,0
20241125,194200,82421682,511,511,511,511,0
20241125,194100,82421682,511,511,511,511,0
20241125,194000,82421682,511,511,511,511,0
20241125,193900,82421682,511,511,511,511,0
20241125,193800,82421682,511,511,511,511,0
20241125,193700,82421682,511,511,511,511,0
20241125,193600,82421682,511,511,511,511,0
20241125,193500,82421682,511,511,511,511,0
20241125,193400,82421682,511,511,511,511,0
20241125,193300,82421682,511,511,511,511,0
20241125,193200,82421682,511,511,511,511,0
20241125,193100,82421682,511,511,511,511,0
20241125,193000,82421682,511,511,511,511,0
20241125,192900,82421682,511,511,511,511,0
20241125,192800,82421682,511,511,511,511,0
20241125,192700,82421682,511,511,511,511,0
20241125,192600,82421682,511,511,511,511,0
20241125,192500,82421682,511,511,511,511,0
20241125,192400,82421682,511,511,511,511,0
20241125,192300,82421682,511,511,511,511,0
20241125,192200,82421682,511,511,511,511,0
20241125,192100,82421682,511,511,511,511,0
20241125,192000,82421682,511,511,511,511,0
20241125,191900,82421682,511,511,511,511,550
20241125,191800,82421682,511,511,511,511,0
20241125,191700,82421682,511,511,511,511,0
20241125,191600,82421682,511,511,511,511,0
20241125,191500,82421682,511,511,511,511,0
20241125,191400,82421682,511,511,511,511,0
20241125,191300,82421682,511,511,511,511,0
20241125,191200,82421682,511,511,511,511,0
20241125,191100,82421682,511,511,511,511,0
20241125,191000,82421682,511,511,511,511,0
20241125,190900,82421682,511,511,511,511,0
20241125,190800,82421682,511,511,511,511,0
20241125,190700,82421682,511,511,511,511,0
20241125,190600,82421682,511,511,511,511,0
20241125,190500,82421682,511,511,511,511,0
20241125,190400,82421682,511,511,511,511,0
20241125,190300,82421682,511,511,511,511,0
20241125,190200,82421682,511,511,511,511,0
20241125,190100,82421682,511,511,511,511,0
20241125,190000,82421682,511,511,511,511,0
20241125,185900,82421682,511,511,511,511,0
20241125,185800,82421682,511,511,511,511,0
20241125,185700,82421682,511,511,511,511,0
20241125,185600,82421682,511,511,511,511,0
20241125,185500,82421682,511,511,511,511,0
20241125,185400,82421682,511,511,511,511,0
20241125,185300,82421682,511,511,511,511,0
20241125,185200,82421682,511,511,511,511,0
20241125,185100,82421682,511,511,511,511,0
20241125,185000,82421682,511,511,511,511,0
20241125,184900,82421682,511,511,511,511,550
20241125,184800,82421682,511,511,511,511,0
20241125,184700,82421682,511,511,511,511,0
20241125,184600,82421682,511,511,511,511,0
20241125,184500,82421682,511,511,511,511,0
20241125,184400,82421682,511,511,511,511,0
20241125,184300,82421682,511,511,511,511,0
20241125,184200,82421682,511,511,511,511,0
20241125,184100,82421682,511,511,511,511,0
20241125,184000,82421682,511,511,511,511,0
20241125,183900,82421682,511,511,511,511,0
20241125,183800,82421682,511,511,511,511,0
20241125,183700,82421682,511,511,511,511,0
20241125,183600,82421682,511,511,511,511,0
20241125,183500,82421682,511,511,511,511,0
20241125,183400,82421682,511,511,511,511,0
20241125,183300,82421682,511,511,511,511,0
20241125,183200,82421682,511,511,511,511,0
20241125,183100,82421682,511,511,511,511,0
20241125,183000,82421682,511,511,511,511,0
20241125,182900,82421682,511,511,511,511,0
20241125,182800,82421682,511,511,511,511,0
20241125,182700,82421682,511,511,511,511,0
20241125,182600,82421682,511,511,511,511,0
20241125,182500,82421682,511,511,511,511,0
20241125,182400,82421682,511,511,511,511,0
20241125,182300,82421682,511,511,511,511,0
20241125,182200,82421682,511,511,511,511,0
20241125,182100,82421682,511,511,511,511,0
20241125,182000,82421682,511,511,511,511,0
20241125,181900,82421682,511,511,511,511,550
20241125,181800,82421682,511,511,511,511,0
20241125,181700,82421682,511,511,511,511,0
20241125,181600,82421682,511,511,511,511,0
20241125,181500,82421682,511,511,511,511,0
20241125,181400,82421682,511,511,511,511,0
20241125,181300,82421682,511,511,511,511,0
20241125,181200,82421682,511,511,511,511,0
20241125,181100,82421682,511,511,511,511,0
20241125,181000,82421682,511,511,511,511,0
20241125,180900,82421682,511,511,511,511,0
20241125,180800,82421682,511,511,511,511,0
20241125,180700,82421682,511,511,511,511,0
20241125,180600,82421682,511,511,511,511,0
20241125,180500,82421682,511,511,511,511,0
20241125,180400,82421682,511,511,511,511,0
20241125,180300,82421682,511,511,511,511,0
20241125,180200,82421682,511,511,511,511,0
20241125,180100,82421682,511,511,511,511,0
20241125,180000,82421682,511,511,511,511,0
20241125,175900,82421682,511,511,511,511,0
20241125,175800,82421682,511,511,511,511,0
20241125,175700,82421682,511,511,511,511,0
20241125,175600,82421682,511,511,511,511,0
20241125,175500,82421682,511,511,511,511,0
20241125,175400,82421682,511,511,511,511,0
20241125,175300,82421682,511,511,511,511,0
20241125,175200,82421682,511,511,511,511,0
20241125,175100,82421682,511,511,511,511,0
20241125,175000,82421682,511,511,511,511,0
20241125,174900,82421682,511,511,511,511,550
20241125,174800,82421682,511,511,511,511,0
20241125,174700,82421682,511,511,511,511,0
20241125,174600,82421682,511,511,511,511,0
20241125,174500,82421682,511,511,511,511,0
20241125,174400,82421682,511,511,511,511,0
20241125,174300,82421682,511,511,511,511,0
20241125,174200,82421682,511,511,511,511,0
20241125,174100,82421682,511,511,511,511,0
20241125,174000,82421682,511,511,511,511,0
20241125,173900,82421682,511,511,511,511,0
20241125,173800,82421682,511,511,511,511,0
20241125,173700,82421682,511,511,511,511,0
20241125,173600,82421682,511,511,511,511,0
20241125,173500,82421682,511,511,511,511,0
20241125,173400,82421682,511,511,511,511,0
20241125,173300,82421682,511,511,511,511,0
20241125,173200,82421682,511,511,511,511,0
20241125,173100,82421682,511,511,511,511,0
20241125,173000,82421682,511,511,511,511,0
20241125,172900,82421682,511,511,511,511,0
20241125,172800,82421682,511,511,511,511,0
20241125,172700,82421682,511,511,511,511,0
20241125,172600,82421682,511,511,511,511,0
20241125,172500,82421682,511,511,511,511,0
20241125,172400,82421682,511,511,511,511,0
20241125,172300,82421682,511,511,511,511,0
20241125,172200,82421682,511,511,511,511,0
20241125,172100,82421682,511,511,511,511,0
20241125,172000,82421682,511,511,511,511,0
20241125,171900,82421682,511,511,511,511,550
20241125,171800,82421682,511,511,511,511,0
20241125,171700,82421682,511,511,511,511,0
20241125,171600,82421682,511,511,511,511,0
20241125,171500,82421682,511,511,511,511,0
20241125,171400,82421682,511,511,511,511,0
20241125,171300,82421682,511,511,511,511,0
20241125,171200,82421682,511,511,511,511,0
20241125,171100,82421682,511,511,511,511,0
20241125,171000,82421682,511,511,511,511,0
20241125,170900,82421682,511,511,511,511,0
20241125,170800,82421682,511,511,511,511,0
20241125,170700,82421682,511,511,511,511,0
20241125,170600,82421682,511,511,511,511,0
20241125,170500,82421682,511,511,511,511,0
20241125,170400,82421682,511,511,511,511,0
20241125,170300,82421682,511,511,511,511,0
20241125,170200,82421682,511,511,511,511,0
20241125,170100,82421682,511,511,511,511,0
20241125,170000,82421682,511,511,511,511,0
20241125,165900,82421682,511,511,511,511,0
20241125,165800,82421682,511,511,511,511,0
20241125,165700,82421682,511,511,511,511,0
20241125,165600,82421682,511,511,511,511,0
20241125,165500,82421682,511,511,511,511,0
20241125,165400,82421682,511,511,511,511,0
20241125,165300,82421682,511,511,511,511,0
20241125,165200,82421682,511,511,511,511,0
20241125,165100,82421682,511,511,511,511,0
20241125,165000,82421682,511,511,511,511,0
20241125,164900,82421682,511,511,511,511,550
20241125,164800,82421682,511,511,511,511,0
20241125,164700,82421682,511,511,511,511,0
20241125,164600,82421682,511,511,511,511,0
20241125,164500,82421682,511,511,511,511,0
20241125,164400,82421682,511,511,511,511,0
20241125,164300,82421682,511,511,511,511,0
20241125,164200,82421682,511,511,511,511,0
20241125,164100,82421682,511,511,511,511,0
20241125,164000,82421682,511,511,511,511,0
20241125,163900,82421682,511,511,511,511,0
20241125,163800,82421682,511,511,511,511,0
20241125,163700,82421682,511,511,511,511,0
20241125,163600,82421682,511,511,511,511,0
20241125,163500,82421682,511,511,511,511,0
20241125,163400,82421682,511,511,511,511,0
20241125,163300,82421682,511,511,511,511,0
20241125,163200,82421682,511,511,511,511,0
20241125,163100,82421682,511,511,511,511,0
20241125,163000,82421682,511,511,511,511,0
20241125,162900,82421682,511,511,511,511,0
20241125,162800,82421682,511,511,511,511,0
20241125,162700,82421682,511,511,511,511,0
20241125,162600,82421682,511,511,511,511,0
20241125,162500,82421682,511,511,511,511,0
20241125,162400,82421682,511,511,511,511,0
20241125,162300,82421682,511,511,511,511,0
20241125,162200,82421682,511,511,511,511,0
20241125,162100,82421682,511,511,511,511,0
20241125,162000,82421682,511,511,511,511,0
20241125,161900,82421682,511,511,511,511,550
20241125,161800,82421682,511,511,511,511,0
20241125,161700,82421682,511,511,511,511,0
20241125,161600,82421682,511,511,511,511,0
20241125,161500,82421682,511,511,511,511,0
20241125,161400,82421682,511,511,511,511,0
20241125,161300,82421682,511,511,511,511,0
20241125,161200,82421682,511,511,511,511,0
20241125,161100,82421682,511,511,511,511,0
20241125,161000,82421682,511,511,511,511,0
20241125,160900,82421682,511,511,511,511,0
20241125,160800,82421682,511,511,511,511,0
20241125,160700,82421682,511,511,511,511,0
20241125,160600,82421682,511,511,511,511,0
20241125,160500,82421682,511,511,511,511,0
20241125,160400,82421682,511,511,511,511,0
20241125,160300,82421682,511,511,511,511,0
20241125,160200,82421682,511,511,511,511,0
20241125,160100,82421682,511,511,511,511,0
20241125,160000,82421682,511,511,511,511,0
20241125,155900,82421682,511,511,511,511,0
20241125,155800,82421682,511,511,511,511,0
20241125,155700,82421682,511,511,511,511,0
20241125,155600,82421682,511,511,511,511,0
20241125,155500,82421682,511,511,511,511,0
20241125,155400,82421682,511,511,511,511,0
20241125,155300,82421682,511,511,511,511,0
20241125,155200,82421682,511,511,511,511,0
20241125,155100,82421682,511,511,511,511,0
20241125,155000,82421682,511,511,511,511,0
20241125,154900,82421682,511,511,511,511,550
20241125,154800,82421682,511,511,511,511,0
20241125,154700,82421682,511,511,511,511,0
20241125,154600,82421682,511,511,511,511,0
20241125,154500,82421682,511,511,511,511,0
20241125,154400,82421682,511,511,511,511,0
20241125,154300,82421682,511,511,511,511,0
20241125,154200,82421682,511,511,511,511,0
20241125,154100,82421682,511,511,511,511,0
20241125,154000,82421682,511,511,511,511,0
20241125,153900,82421682,511,511,511,511,0
20241125,153800,82421682,511,511,511,511,0
20241125,153700,82421682,511,511,511,511,0
20241125,153600,82421682,511,511,511,511,0
20241125,153500,82421682,511,511,511,511,0
20241125,153400,82421682,511,511,511,511,0
20241125,153300,82421682,511,511,511,511,0
20241125,153200,82421682,511,511,511,511,0
20241125,153100,82421682,511,511,511,511,0
20241125,153000,82421682,511,511,511,511,550
20241125,152900,82140632,513,513,513,513,0
20241125,152800,82140632,513,513,513,513,0
20241125,152700,82140632,513,513,513,513,0
20241125,152600,82140632,513,513,513,513,0
20241125,152500,82140632,513,513,513,513,0
20241125,152400,82140632,513,513,513,513,0
20241125,152300,82140632,513,513,513,513,0
20241125,152200,82140632,513,513,513,513,0
20241125,152100,82140632,513,513,513,513,0
20241125,152000,82140632,513,513,513,513,0
20241125,151900,82140632,513,513,513,513,0
20241125,151800,82140632,513,513,513,513,51
20241125,151700,82114469,513,513,513,513,1
20241125,151600,82113956,509,510,510,509,6835
20241125,151500,78634591,512,512,512,512,0
20241125,151400,78634591,512,512,512,512,100
20241125,151300,78583391,513,513,513,513,250
20241125,151200,78455141,514,513,514,513,35
20241125,151100,78437185,513,513,513,513,1
20241125,151000,78436672,510,510,510,510,3212
20241125,150900,76798552,514,514,514,514,0
20241125,150800,76798552,514,514,514,514,0
20241125,150700,76798552,514,514,514,514,0
20241125,150600,76798552,514,514,514,514,0
20241125,150500,76798552,514,514,514,514,0
20241125,150400,76798552,514,514,514,514,0
20241125,150300,76798552,514,514,514,514,5
20241125,150200,76795982,514,514,514,514,1057
20241125,150100,76252684,514,510,514,510,301
20241125,150000,76099170,514,513,514,513,1234
20241125,145900,75466127,513,513,513,513,0
20241125,145800,75466127,513,513,513,513,795
20241125,145700,75058292,514,514,514,514,0
20241125,145600,75058292,514,514,514,514,0
20241125,145500,75058292,514,514,514,514,0
20241125,145400,75058292,514,514,514,514,0
20241125,145300,75058292,514,514,514,510,1002
20241125,145200,74547260,510,512,512,510,2375
20241125,145100,73334636,514,514,514,514,400
20241125,145000,73129036,514,514,514,514,0
20241125,144900,73129036,514,514,514,514,21
20241125,144800,73118242,514,514,514,514,50
20241125,144700,73092542,514,514,514,514,21
20241125,144600,73081748,512,513,513,512,9
20241125,144500,73077139,514,514,514,514,0
20241125,144400,73077139,514,514,514,514,0
20241125,144300,73077139,514,514,514,514,0
20241125,144200,73077139,514,514,514,514,0
20241125,144100,73077139,514,514,514,514,2000
20241125,144000,72049139,514,514,514,514,0
20241125,143900,72049139,514,514,514,514,0
20241125,143800,72049139,514,514,514,513,1159
20241125,143700,71454473,514,514,514,514,0
20241125,143600,71454473,514,514,514,514,0
20241125,143500,71454473,514,514,514,514,0
20241125,143400,71454473,514,514,514,514,0
20241125,143300,71454473,514,514,514,514,0
20241125,143200,71454473,514,514,514,514,0
20241125,143100,71454473,514,514,514,514,4
20241125,143000,71452417,514,514,514,514,74
20241125,142900,71414381,513,513,513,513,40
20241125,142800,71393861,513,513,513,513,0
20241125,142700,71393861,513,513,513,513,0
20241125,142600,71393861,513,513,513,513,0
20241125,142500,71393861,513,513,513,513,460
20241125,142400,71157881,514,514,514,514,35
20241125,142300,71139891,514,514,514,514,1
20241125,142200,71139377,514,514,514,514,0
20241125,142100,71139377,514,514,514,514,0
20241125,142000,71139377,514,514,514,514,0
20241125,141900,71139377,514,514,514,514,0
20241125,141800,71139377,514,513,514,513,861
20241125,141700,70697682,513,512,513,512,67
20241125,141600,70663377,513,513,513,513,0
20241125,141500,70663377,513,513,513,513,0
20241125,141400,70663377,513,513,513,513,0
20241125,141300,70663377,513,513,513,513,0
20241125,141200,70663377,513,513,513,513,0
20241125,141100,70663377,513,513,513,513,0
20241125,141000,70663377,513,513,513,513,0
20241125,140900,70663377,513,513,513,513,0
20241125,140800,70663377,513,513,513,513,0
20241125,140700,70663377,513,513,513,513,0
20241125,140600,70663377,513,513,513,513,78
20241125,140500,70623363,513,513,513,513,0
20241125,140400,70623363,513,513,513,513,0
20241125,140300,70623363,513,513,513,513,0
20241125,140200,70623363,513,513,513,513,0
20241125,140100,70623363,513,513,513,513,0
20241125,140000,70623363,513,513,513,513,0
20241125,135900,70623363,513,513,513,513,0
20241125,135800,70623363,513,513,513,513,0
20241125,135700,70623363,513,513,513,513,0
20241125,135600,70623363,513,513,513,513,100
20241125,135500,70572063,512,512,512,512,0
20241125,135400,70572063,512,512,512,512,0
20241125,135300,70572063,512,512,512,512,0
20241125,135200,70572063,512,512,512,512,0
20241125,135100,70572063,512,512,512,512,0
20241125,135000,70572063,512,512,512,512,0
20241125,134900,70572063,512,512,512,512,0
20241125,134800,70572063,512,512,512,512,1000
20241125,134700,70060063,513,513,513,513,0
20241125,134600,70060063,513,513,513,513,0
20241125,134500,70060063,513,513,513,513,0
20241125,134400,70060063,513,512,513,512,6
20241125,134300,70056986,513,513,513,513,0
20241125,134200,70056986,513,513,513,513,0
20241125,134100,70056986,513,513,513,513,0
20241125,134000,70056986,513,513,513,513,0
20241125,133900,70056986,513,513,513,513,1
20241125,133800,70056473,513,513,513,513,0
20241125,133700,70056473,513,513,513,513,0
20241125,133600,70056473,513,513,513,513,246
20241125,133500,69930275,513,513,513,513,103
20241125,133400,69877436,513,513,513,513,20
20241125,133300,69867176,513,513,513,513,0
20241125,133200,69867176,513,513,513,513,0
20241125,133100,69867176,513,513,513,513,0
20241125,133000,69867176,513,513,513,513,350
20241125,132900,69687626,513,513,513,513,0
20241125,132800,69687626,513,513,513,513,605
20241125,132700,69377261,514,514,514,514,0
20241125,132600,69377261,514,514,514,514,20
20241125,132500,69366981,514,514,514,514,0
20241125,132400,69366981,514,514,514,514,0
20241125,132300,69366981,514,514,514,514,0
20241125,132200,69366981,514,514,514,514,0
20241125,132100,69366981,514,514,514,514,2643
20241125,132000,68008479,514,514,514,514,0
20241125,131900,68008479,514,514,514,514,4096
20241125,131800,65903135,514,514,514,514,0
20241125,131700,65903135,514,514,514,514,0
20241125,131600,65903135,514,514,514,514,0
20241125,131500,65903135,514,514,514,514,5
20241125,131400,65900565,514,514,514,514,0
20241125,131300,65900565,514,514,514,514,52
20241125,131200,65873837,514,514,514,514,0
20241125,131100,65873837,514,514,514,514,0
20241125,131000,65873837,514,514,514,514,0
20241125,130900,65873837,514,514,514,514,0
20241125,130800,65873837,514,514,514,514,0
20241125,130700,65873837,514,514,514,514,0
20241125,130600,65873837,514,514,514,514,1
20241125,130500,65873323,513,513,513,513,0
20241125,130400,65873323,513,513,513,513,0
20241125,130300,65873323,513,513,513,513,0
20241125,130200,65873323,513,513,513,513,779
20241125,130100,65473696,514,514,514,514,0
20241125,130000,65473696,514,514,514,514,0
20241125,125900,65473696,514,514,514,514,1
20241125,125800,65473182,513,513,513,513,30
20241125,125700,65457792,514,514,514,514,0
20241125,125600,65457792,514,514,514,514,0
20241125,125500,65457792,514,514,514,514,0
20241125,125400,65457792,514,514,514,514,0
20241125,125300,65457792,514,514,514,514,0
20241125,125200,65457792,514,514,514,514,1
20241125,125100,65457278,513,513,513,513,300
20241125,125000,65303378,514,514,514,514,0
20241125,124900,65303378,514,514,514,514,0
20241125,124800,65303378,514,514,514,514,1
20241125,124700,65302864,513,513,513,513,0
20241125,124600,65302864,513,513,513,513,5
20241125,124500,65300299,514,514,514,514,0
20241125,124400,65300299,514,514,514,514,0
20241125,124300,65300299,514,514,514,514,0
20241125,124200,65300299,514,514,514,514,0
20241125,124100,65300299,514,514,514,514,0
20241125,124000,65300299,514,514,514,514,0
20241125,123900,65300299,514,514,514,514,0
20241125,123800,65300299,514,514,514,514,0
20241125,123700,65300299,514,514,514,514,0
20241125,123600,65300299,514,514,514,514,0
20241125,123500,65300299,514,514,514,514,0
20241125,123400,65300299,514,514,514,514,0
20241125,123300,65300299,514,514,514,514,380
20241125,123200,65104979,514,514,514,514,0
20241125,123100,65104979,514,514,514,514,142
20241125,123000,65031991,514,514,514,514,0
20241125,122900,65031991,514,514,514,514,359
20241125,122800,64847465,515,514,515,514,6001
20241125,122700,61762950,515,515,515,515,1
20241125,122600,61762435,515,514,515,514,1158
20241125,122500,61167106,515,514,515,514,344
20241125,122400,60990246,515,515,515,515,0
20241125,122300,60990246,515,515,515,515,1
20241125,122200,60989731,516,516,516,516,100
20241125,122100,60938131,516,516,516,516,0
20241125,122000,60938131,516,516,516,516,0
20241125,121900,60938131,516,516,516,516,0
20241125,121800,60938131,516,516,516,516,0
20241125,121700,60938131,516,516,516,516,0
20241125,121600,60938131,516,516,517,516,3
20241125,121500,60936582,517,517,517,517,0
20241125,121400,60936582,517,517,517,517,1
20241125,121300,60936065,517,517,517,517,0
20241125,121200,60936065,517,517,517,517,0
20241125,121100,60936065,517,517,517,517,0
20241125,121000,60936065,517,517,517,517,0
20241125,120900,60936065,517,517,517,517,0
20241125,120800,60936065,517,517,517,517,27
20241125,120700,60922106,518,518,518,518,0
20241125,120600,60922106,518,518,518,518,0
20241125,120500,60922106,518,516,518,516,4429
20241125,120400,58633757,516,516,516,515,3
20241125,120300,58632210,515,513,515,513,10675
20241125,120200,53146236,512,512,512,512,0
20241125,120100,53146236,512,511,512,511,2919
20241125,120000,51652927,510,510,510,510,2
20241125,115900,51651907,511,511,511,511,33
20241125,115800,51635044,511,511,511,511,0
20241125,115700,51635044,511,511,511,511,0
20241125,115600,51635044,511,511,511,511,43
20241125,115500,51613071,511,511,511,511,0
20241125,115400,51613071,511,511,511,511,0
20241125,115300,51613071,511,511,511,511,0
20241125,115200,51613071,511,510,511,510,601
20241125,115100,51306560,511,511,511,511,0
20241125,115000,51306560,511,510,511,510,7830
20241125,114900,47312252,510,510,510,510,0
20241125,114800,47312252,510,510,510,510,10
20241125,114700,47307152,510,510,510,510,0
20241125,114600,47307152,510,510,510,510,16
20241125,114500,47298992,510,510,510,510,1
20241125,114400,47298482,510,510,510,510,0
20241125,114300,47298482,510,510,510,510,0
20241125,114200,47298482,510,509,510,509,4986
20241125,114100,44760309,510,510,510,510,0
20241125,114000,44760309,510,510,510,510,1
20241125,113900,44759799,510,510,510,510,0
20241125,113800,44759799,510,510,510,510,0
20241125,113700,44759799,510,509,510,509,7440
20241125,113600,40972838,509,509,509,509,0
20241125,113500,40972838,509,508,509,508,569
20241125,113400,40683736,508,508,508,508,0
20241125,113300,40683736,508,508,508,508,80
20241125,113200,40643096,508,508,508,508,0
20241125,113100,40643096,508,508,508,508,0
20241125,113000,40643096,508,508,508,508,0
20241125,112900,40643096,508,508,508,508,0
20241125,112800,40643096,508,508,508,508,874
20241125,112700,40199104,508,508,508,508,0
20241125,112600,40199104,508,508,508,508,0
20241125,112500,40199104,508,508,508,508,688
20241125,112400,39849600,508,508,508,508,1
20241125,112300,39849092,508,508,508,508,0
20241125,112200,39849092,508,508,508,508,0
20241125,112100,39849092,508,508,508,508,0
20241125,112000,39849092,508,508,508,508,50
20241125,111900,39823692,508,508,508,508,0
20241125,111800,39823692,508,508,508,508,100
20241125,111700,39772892,507,507,507,507,1500
20241125,111600,39012392,508,508,508,508,0
20241125,111500,39012392,508,508,508,508,393
20241125,111400,38812748,508,508,508,508,0
20241125,111300,38812748,508,508,508,508,0
20241125,111200,38812748,508,508,508,508,0
20241125,111100,38812748,508,508,508,508,0
20241125,111000,38812748,508,508,508,508,0
20241125,110900,38812748,508,508,508,507,2002
20241125,110800,37797732,507,507,507,507,384
20241125,110700,37603044,508,508,508,508,1
20241125,110600,37602536,508,508,508,508,1
20241125,110500,37602028,507,507,507,507,2500
20241125,110400,36334528,508,508,508,508,0
20241125,110300,36334528,508,508,508,508,0
20241125,110200,36334528,508,508,508,508,57
20241125,110100,36305572,508,508,508,508,0
20241125,110000,36305572,508,508,508,508,0
20241125,105900,36305572,508,508,508,508,30
20241125,105800,36290332,508,508,508,508,0
20241125,105700,36290332,508,508,508,508,1
20241125,105600,36289824,508,508,508,508,0
20241125,105500,36289824,508,508,508,508,101
20241125,105400,36238516,508,509,509,508,23
20241125,105300,36226822,509,509,509,509,1
20241125,105200,36226313,508,508,508,508,0
20241125,105100,36226313,508,508,508,508,0
20241125,105000,36226313,508,508,508,508,436
20241125,104900,36004825,508,508,508,508,200
20241125,104800,35903225,508,508,508,508,0
20241125,104700,35903225,508,508,508,508,0
20241125,104600,35903225,508,508,508,508,238
20241125,104500,35782321,508,509,509,508,1127
20241125,104400,35209804,510,510,510,510,0
20241125,104300,35209804,510,510,510,510,0
20241125,104200,35209804,510,510,510,510,0
20241125,104100,35209804,510,510,510,510,0
20241125,104000,35209804,510,509,510,509,598
20241125,103900,34905188,509,509,509,509,14
20241125,103800,34898062,509,509,509,509,861
20241125,103700,34459813,510,510,510,510,0
20241125,103600,34459813,510,508,510,508,4080
20241125,103500,32383361,508,508,508,508,0
20241125,103400,32383361,508,508,508,508,0
20241125,103300,32383361,508,508,508,508,0
20241125,103200,32383361,508,508,508,508,0
20241125,103100,32383361,508,508,508,508,0
20241125,103000,32383361,508,508,508,508,0
20241125,102900,32383361,508,508,508,508,0
20241125,102800,32383361,508,508,508,508,0
20241125,102700,32383361,508,508,508,508,0
20241125,102600,32383361,508,508,508,508,100
20241125,102500,32332561,507,507,507,507,0
20241125,102400,32332561,507,507,507,507,0
20241125,102300,32332561,507,507,507,507,1
20241125,102200,32332054,508,508,508,508,0
20241125,102100,32332054,508,508,508,508,0
20241125,102000,32332054,508,508,508,508,0
20241125,101900,32332054,508,508,508,508,33
20241125,101800,32315290,508,508,508,508,20
20241125,101700,32305130,508,508,508,508,86
20241125,101600,32261442,508,508,508,508,20
20241125,101500,32251282,508,508,508,508,9
20241125,101400,32246710,508,508,508,508,0
20241125,101300,32246710,508,508,508,508,0
20241125,101200,32246710,508,508,508,508,169
20241125,101100,32160858,508,509,509,508,520
20241125,101000,31896678,508,508,508,508,867
20241125,100900,31456242,506,508,508,506,501
20241125,100800,31202734,506,508,508,506,540
20241125,100700,30929414,508,508,508,508,0
20241125,100600,30929414,508,508,508,508,0
20241125,100500,30929414,508,507,508,507,1970
20241125,100400,29929783,507,507,507,507,0
20241125,100300,29929783,507,507,507,507,0
20241125,100200,29929783,507,507,507,507,3
20241125,100100,29928262,507,506,507,505,1920
20241125,100000,28957041,506,506,506,506,0
20241125,095900,28957041,506,506,506,506,0
20241125,095800,28957041,506,506,506,506,61
20241125,095700,28926175,506,507,507,506,23
20241125,095600,28914534,507,507,507,507,0
20241125,095500,28914534,507,508,508,507,864
20241125,095400,28476186,508,508,508,508,100
20241125,095300,28425386,508,508,508,508,0
20241125,095200,28425386,508,508,508,508,1
20241125,095100,28424878,507,507,507,507,649
20241125,095000,28095835,507,507,507,507,0
20241125,094900,28095835,507,507,507,507,2
20241125,094800,28094821,507,507,507,505,1579
20241125,094700,27297268,507,507,507,507,108
20241125,094600,27242512,507,505,507,505,3508
20241125,094500,25470956,507,507,507,507,0
20241125,094400,25470956,507,507,507,507,2000
20241125,094300,24456956,505,505,505,505,1000
20241125,094200,23951956,507,507,507,507,0
20241125,094100,23951956,507,506,507,506,11
20241125,094000,23946389,505,505,505,505,10487
20241125,093900,18650454,505,505,505,505,1
20241125,093800,18649949,505,505,505,505,0
20241125,093700,18649949,505,505,505,505,1
20241125,093600,18649444,503,505,505,503,20
20241125,093500,18639346,505,505,505,505,1
20241125,093400,18638841,505,503,505,503,1102
20241125,093300,18082535,505,505,505,505,1
20241125,093200,18082030,503,503,503,503,514
20241125,093100,17823488,505,505,505,503,2012
20241125,093000,16811428,505,505,505,505,23
20241125,092900,16799813,505,505,505,505,39
20241125,092800,16780118,505,505,505,505,4
20241125,092700,16778098,505,504,505,503,820
20241125,092600,16365634,503,505,505,503,3205
20241125,092500,14752309,505,506,506,505,3349
20241125,092400,13060074,507,507,507,507,486
20241125,092300,12813672,507,507,507,507,0
20241125,092200,12813672,507,507,507,507,0
20241125,092100,12813672,507,505,507,505,30
20241125,092000,12798516,505,505,505,505,0
20241125,091900,12798516,505,505,505,505,5217
20241125,091800,10163931,505,505,505,505,3
20241125,091700,10162416,505,505,505,505,3
20241125,091600,10160901,505,505,505,505,0
20241125,091500,10160901,505,505,505,505,0
20241125,091400,10160901,505,505,505,505,10
20241125,091300,10155851,505,505,505,505,0
20241125,091200,10155851,505,505,505,505,1
20241125,091100,10155346,502,502,502,502,6465
20241125,091000,6909916,502,505,505,502,3502
20241125,090900,5149707,505,505,505,505,0
20241125,090800,5149707,505,505,505,505,0
20241125,090700,5149707,505,505,505,505,50
20241125,090600,5124457,505,505,505,505,0
20241125,090500,5124457,505,505,505,505,0
20241125,090400,5124457,505,505,505,505,0
20241125,090300,5124457,505,505,505,505,1
20241125,090200,5123952,501,500,501,500,1092
20241125,090100,4576868,501,500,501,500,1590
20241125,090000,3780978,497,495,497,495,7638