KissMeData/002870/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183800,520073920,950,950,950,950,3992
20241122,183700,520073920,950,950,950,950,0
20241122,183600,520073920,950,950,950,950,0
20241122,183500,520073920,950,950,950,950,0
20241122,183400,520073920,950,950,950,950,0
20241122,183300,520073920,950,950,950,950,0
20241122,183200,520073920,950,950,950,950,0
20241122,183100,520073920,950,950,950,950,0
20241122,183000,520073920,950,950,950,950,0
20241122,182900,520073920,950,950,950,950,0
20241122,182800,520073920,950,950,950,950,0
20241122,182700,520073920,950,950,950,950,0
20241122,182600,520073920,950,950,950,950,0
20241122,182500,520073920,950,950,950,950,0
20241122,182400,520073920,950,950,950,950,0
20241122,182300,520073920,950,950,950,950,0
20241122,182200,520073920,950,950,950,950,0
20241122,182100,520073920,950,950,950,950,0
20241122,182000,520073920,950,950,950,950,0
20241122,181900,520073920,950,950,950,950,0
20241122,181800,520073920,950,950,950,950,0
20241122,181700,520073920,950,950,950,950,0
20241122,181600,520073920,950,950,950,950,0
20241122,181500,520073920,950,950,950,950,0
20241122,181400,520073920,950,950,950,950,0
20241122,181300,520073920,950,950,950,950,0
20241122,181200,520073920,950,950,950,950,0
20241122,181100,520073920,950,950,950,950,0
20241122,181000,520073920,950,950,950,950,0
20241122,180900,520073920,950,950,950,950,0
20241122,180800,520073920,950,950,950,950,3992
20241122,180700,520073920,950,950,950,950,0
20241122,180600,520073920,950,950,950,950,0
20241122,180500,520073920,950,950,950,950,0
20241122,180400,520073920,950,950,950,950,0
20241122,180300,520073920,950,950,950,950,0
20241122,180200,520073920,950,950,950,950,0
20241122,180100,520073920,950,950,950,950,0
20241122,180000,520073920,950,950,950,950,0
20241122,175900,520073920,950,950,950,950,0
20241122,175800,520073920,950,950,950,950,0
20241122,175700,520073920,950,950,950,950,0
20241122,175600,520073920,950,950,950,950,0
20241122,175500,520073920,950,950,950,950,0
20241122,175400,520073920,950,950,950,950,0
20241122,175300,520073920,950,950,950,950,0
20241122,175200,520073920,950,950,950,950,0
20241122,175100,520073920,950,950,950,950,0
20241122,175000,520073920,950,950,950,950,0
20241122,174900,520073920,950,950,950,950,0
20241122,174800,520073920,950,950,950,950,0
20241122,174700,520073920,950,950,950,950,0
20241122,174600,520073920,950,950,950,950,0
20241122,174500,520073920,950,950,950,950,0
20241122,174400,520073920,950,950,950,950,0
20241122,174300,520073920,950,950,950,950,0
20241122,174200,520073920,950,950,950,950,0
20241122,174100,520073920,950,950,950,950,0
20241122,174000,520073920,950,950,950,950,0
20241122,173900,520073920,950,950,950,950,0
20241122,173800,520073920,950,950,950,950,3992
20241122,173700,520073920,950,950,950,950,0
20241122,173600,520073920,950,950,950,950,0
20241122,173500,520073920,950,950,950,950,0
20241122,173400,520073920,950,950,950,950,0
20241122,173300,520073920,950,950,950,950,0
20241122,173200,520073920,950,950,950,950,0
20241122,173100,520073920,950,950,950,950,0
20241122,173000,520073920,950,950,950,950,0
20241122,172900,520073920,950,950,950,950,0
20241122,172800,520073920,950,950,950,950,0
20241122,172700,520073920,950,950,950,950,0
20241122,172600,520073920,950,950,950,950,0
20241122,172500,520073920,950,950,950,950,0
20241122,172400,520073920,950,950,950,950,0
20241122,172300,520073920,950,950,950,950,0
20241122,172200,520073920,950,950,950,950,0
20241122,172100,520073920,950,950,950,950,0
20241122,172000,520073920,950,950,950,950,0
20241122,171900,520073920,950,950,950,950,0
20241122,171800,520073920,950,950,950,950,0
20241122,171700,520073920,950,950,950,950,0
20241122,171600,520073920,950,950,950,950,0
20241122,171500,520073920,950,950,950,950,0
20241122,171400,520073920,950,950,950,950,0
20241122,171300,520073920,950,950,950,950,0
20241122,171200,520073920,950,950,950,950,0
20241122,171100,520073920,950,950,950,950,0
20241122,171000,520073920,950,950,950,950,0
20241122,170900,520073920,950,950,950,950,0
20241122,170800,520073920,950,950,950,950,3992
20241122,170700,520073920,950,950,950,950,0
20241122,170600,520073920,950,950,950,950,0
20241122,170500,520073920,950,950,950,950,0
20241122,170400,520073920,950,950,950,950,0
20241122,170300,520073920,950,950,950,950,0
20241122,170200,520073920,950,950,950,950,0
20241122,170100,520073920,950,950,950,950,0
20241122,170000,520073920,950,950,950,950,0
20241122,165900,520073920,950,950,950,950,0
20241122,165800,520073920,950,950,950,950,0
20241122,165700,520073920,950,950,950,950,0
20241122,165600,520073920,950,950,950,950,0
20241122,165500,520073920,950,950,950,950,0
20241122,165400,520073920,950,950,950,950,0
20241122,165300,520073920,950,950,950,950,0
20241122,165200,520073920,950,950,950,950,0
20241122,165100,520073920,950,950,950,950,0
20241122,165000,520073920,950,950,950,950,0
20241122,164900,520073920,950,950,950,950,0
20241122,164800,520073920,950,950,950,950,0
20241122,164700,520073920,950,950,950,950,0
20241122,164600,520073920,950,950,950,950,0
20241122,164500,520073920,950,950,950,950,0
20241122,164400,520073920,950,950,950,950,0
20241122,164300,520073920,950,950,950,950,0
20241122,164200,520073920,950,950,950,950,0
20241122,164100,520073920,950,950,950,950,0
20241122,164000,520073920,950,950,950,950,0
20241122,163900,520073920,950,950,950,950,0
20241122,163800,520073920,950,950,950,950,3992
20241122,163700,520073920,950,950,950,950,0
20241122,163600,520073920,950,950,950,950,0
20241122,163500,520073920,950,950,950,950,0
20241122,163400,520073920,950,950,950,950,0
20241122,163300,520073920,950,950,950,950,0
20241122,163200,520073920,950,950,950,950,0
20241122,163100,520073920,950,950,950,950,0
20241122,163000,520073920,950,950,950,950,0
20241122,162900,520073920,950,950,950,950,0
20241122,162800,520073920,950,950,950,950,0
20241122,162700,520073920,950,950,950,950,0
20241122,162600,520073920,950,950,950,950,0
20241122,162500,520073920,950,950,950,950,0
20241122,162400,520073920,950,950,950,950,0
20241122,162300,520073920,950,950,950,950,0
20241122,162200,520073920,950,950,950,950,0
20241122,162100,520073920,950,950,950,950,0
20241122,162000,520073920,950,950,950,950,0
20241122,161900,520073920,950,950,950,950,0
20241122,161800,520073920,950,950,950,950,0
20241122,161700,520073920,950,950,950,950,0
20241122,161600,520073920,950,950,950,950,0
20241122,161500,520073920,950,950,950,950,0
20241122,161400,520073920,950,950,950,950,0
20241122,161300,520073920,950,950,950,950,0
20241122,161200,520073920,950,950,950,950,0
20241122,161100,520073920,950,950,950,950,0
20241122,161000,520073920,950,950,950,950,0
20241122,160900,520073920,950,950,950,950,0
20241122,160800,520073920,950,950,950,950,3992
20241122,160700,520073920,950,950,950,950,0
20241122,160600,520073920,950,950,950,950,0
20241122,160500,520073920,950,950,950,950,0
20241122,160400,520073920,950,950,950,950,0
20241122,160300,520073920,950,950,950,950,0
20241122,160200,520073920,950,950,950,950,0
20241122,160100,520073920,950,950,950,950,0
20241122,160000,520073920,950,950,950,950,0
20241122,155900,520073920,950,950,950,950,0
20241122,155800,520073920,950,950,950,950,0
20241122,155700,520073920,950,950,950,950,0
20241122,155600,520073920,950,950,950,950,0
20241122,155500,520073920,950,950,950,950,0
20241122,155400,520073920,950,950,950,950,0
20241122,155300,520073920,950,950,950,950,0
20241122,155200,520073920,950,950,950,950,0
20241122,155100,520073920,950,950,950,950,0
20241122,155000,520073920,950,950,950,950,0
20241122,154900,520073920,950,950,950,950,0
20241122,154800,520073920,950,950,950,950,0
20241122,154700,520073920,950,950,950,950,0
20241122,154600,520073920,950,950,950,950,0
20241122,154500,520073920,950,950,950,950,0
20241122,154400,520073920,950,950,950,950,0
20241122,154300,520073920,950,950,950,950,0
20241122,154200,520073920,950,950,950,950,0
20241122,154100,520073920,950,950,950,950,0
20241122,154000,520073920,950,950,950,950,0
20241122,153900,520073920,950,950,950,950,0
20241122,153800,520073920,950,950,950,950,3992
20241122,153700,520073920,950,950,950,950,0
20241122,153600,520073920,950,950,950,950,0
20241122,153500,520073920,950,950,950,950,0
20241122,153400,520073920,950,950,950,950,0
20241122,153300,520073920,950,950,950,950,0
20241122,153200,520073920,950,950,950,950,0
20241122,153100,520073920,950,950,950,950,0
20241122,153000,520073920,950,950,950,950,3992
20241122,152900,516281520,950,950,950,950,0
20241122,152800,516281520,950,950,950,950,0
20241122,152700,516281520,950,950,950,950,0
20241122,152600,516281520,950,950,950,950,0
20241122,152500,516281520,950,950,950,950,0
20241122,152400,516281520,950,950,950,950,0
20241122,152300,516281520,950,950,950,950,0
20241122,152200,516281520,950,950,950,950,0
20241122,152100,516281520,950,950,950,950,0
20241122,152000,516281520,950,950,950,950,0
20241122,151900,516281520,950,940,950,940,11802
20241122,151800,505115337,940,932,940,932,1600
20241122,151700,503611685,933,932,934,932,1030
20241122,151600,502650685,933,929,933,929,448
20241122,151500,502234333,929,929,929,929,586
20241122,151400,501689939,929,929,929,929,232
20241122,151300,501474411,929,929,929,929,642
20241122,151200,500877993,931,929,931,929,246
20241122,151100,500649053,931,931,931,931,6797
20241122,151000,494321046,931,931,931,931,4
20241122,150900,494317322,931,931,931,931,1
20241122,150800,494316391,931,934,934,931,15
20241122,150700,494302423,932,931,932,931,553
20241122,150600,493787028,931,931,931,931,857
20241122,150500,492989161,931,931,931,931,0
20241122,150400,492989161,931,932,932,931,178
20241122,150300,492823376,931,931,931,931,0
20241122,150200,492823376,931,931,933,931,3098
20241122,150100,489938466,931,931,931,931,168
20241122,150000,489782058,938,938,938,938,40
20241122,145900,489744538,927,927,927,927,1
20241122,145800,489743611,936,933,936,933,1659
20241122,145700,488191259,927,927,927,927,0
20241122,145600,488191259,927,929,929,927,74
20241122,145500,488122659,930,930,930,930,224
20241122,145400,487914339,930,930,930,930,271
20241122,145300,487662309,930,930,930,930,2
20241122,145200,487660449,930,938,938,930,1381
20241122,145100,486366204,938,946,946,938,7473
20241122,145000,479353744,946,946,946,946,1
20241122,144900,479352798,939,942,942,939,5104
20241122,144800,474559723,948,944,949,944,7
20241122,144700,474553092,942,942,942,942,1
20241122,144600,474552150,940,940,940,940,456
20241122,144500,474123510,940,940,940,940,225
20241122,144400,473912010,939,939,939,939,0
20241122,144300,473912010,939,939,939,931,319
20241122,144200,473614072,940,949,950,940,12947
20241122,144100,461374182,948,948,948,948,1398
20241122,144000,460048878,948,946,949,946,2121
20241122,143900,458038174,946,941,946,941,721
20241122,143800,457358711,940,934,940,934,31
20241122,143700,457329601,935,931,938,931,3084
20241122,143600,454444913,931,929,936,929,9
20241122,143500,454436516,929,929,929,929,12
20241122,143400,454425368,929,929,929,929,506
20241122,143300,453955294,927,936,936,927,96
20241122,143200,453866284,936,936,937,936,213
20241122,143100,453666723,927,927,927,927,1
20241122,143000,453665796,926,926,926,926,0
20241122,142900,453665796,926,929,938,926,1798
20241122,142800,451998581,932,934,934,931,652
20241122,142700,451390079,934,942,942,934,1105
20241122,142600,450358001,942,942,942,942,1
20241122,142500,450357059,942,942,942,942,0
20241122,142400,450357059,942,940,942,938,295
20241122,142300,450080265,942,942,942,942,1
20241122,142200,450079323,940,938,940,938,18
20241122,142100,450062433,938,938,938,938,396
20241122,142000,449690985,938,938,938,938,0
20241122,141900,449690985,938,938,938,938,1
20241122,141800,449690047,938,938,938,938,41
20241122,141700,449651589,938,938,938,936,378
20241122,141600,449297653,936,936,936,936,121
20241122,141500,449184397,936,936,936,936,2
20241122,141400,449182525,934,934,935,934,30
20241122,141300,449154499,934,924,934,924,6876
20241122,141200,442737741,924,918,924,918,567
20241122,141100,442215458,918,916,918,916,207
20241122,141000,442025440,916,916,916,916,96
20241122,140900,441937504,916,917,917,916,180
20241122,140800,441772485,918,913,918,912,710
20241122,140700,441124447,919,919,919,919,2
20241122,140600,441122609,912,919,919,912,10857
20241122,140500,431198006,919,921,921,914,4384
20241122,140400,427168143,929,929,929,929,826
20241122,140300,426400789,929,929,929,929,161
20241122,140200,426251220,929,923,930,923,5743
20241122,140100,420926526,920,923,923,920,2378
20241122,140000,418733834,932,919,932,912,3486
20241122,135900,415527658,920,952,952,908,63272
20241122,135800,357701252,953,958,958,950,1756
20241122,135700,356025837,958,962,964,956,2171
20241122,135600,353939147,962,967,967,951,4917
20241122,135500,349212142,967,960,968,959,7967
20241122,135400,341514059,960,960,960,953,4510
20241122,135300,337187627,956,956,963,951,18640
20241122,135200,319367434,956,953,957,947,5967
20241122,135100,313694105,953,967,967,945,7614
20241122,135000,306417049,967,964,971,953,15227
20241122,134900,291685827,966,957,975,944,18498
20241122,134800,273755537,967,944,967,936,61050
20241122,134700,215684778,947,947,947,947,365
20241122,134600,215339123,947,943,947,940,2734
20241122,134500,212754561,943,932,943,932,14892
20241122,134400,198765182,925,922,932,922,3169
20241122,134300,195817044,922,922,924,922,616
20241122,134200,195248624,922,922,922,922,432
20241122,134100,194850320,922,922,922,922,0
20241122,134000,194850320,922,922,922,922,0
20241122,133900,194850320,922,922,922,922,20
20241122,133800,194831880,928,928,928,928,1620
20241122,133700,193328520,922,922,922,922,0
20241122,133600,193328520,922,922,922,922,17
20241122,133500,193312846,922,922,922,922,346
20241122,133400,192993834,922,922,922,922,1
20241122,133300,192992912,930,930,930,930,0
20241122,133200,192992912,930,930,930,930,0
20241122,133100,192992912,930,930,930,930,236
20241122,133000,192773432,930,930,930,930,0
20241122,132900,192773432,930,930,930,930,0
20241122,132800,192773432,930,930,930,930,0
20241122,132700,192773432,930,930,930,930,0
20241122,132600,192773432,930,930,930,930,0
20241122,132500,192773432,930,930,930,930,120
20241122,132400,192661832,931,931,931,931,346
20241122,132300,192339706,931,929,931,929,8179
20241122,132200,184734401,920,920,920,920,0
20241122,132100,184734401,920,920,920,920,0
20241122,132000,184734401,920,921,921,920,101
20241122,131900,184641381,929,929,930,929,414
20241122,131800,184256382,930,921,930,921,52
20241122,131700,184208103,921,921,921,921,101
20241122,131600,184115082,921,922,922,921,7546
20241122,131500,177157766,922,923,923,922,102
20241122,131400,177063719,922,922,922,922,0
20241122,131300,177063719,922,922,922,922,0
20241122,131200,177063719,922,923,923,922,100
20241122,131100,176971496,926,924,926,922,166
20241122,131000,176818203,922,923,923,922,305
20241122,130900,176536894,923,923,923,923,1
20241122,130800,176535971,930,930,930,930,24
20241122,130700,176513651,930,924,930,923,2402
20241122,130600,174294367,923,920,929,920,4697
20241122,130500,169947891,920,919,921,919,1802
20241122,130400,168290144,912,912,912,912,0
20241122,130300,168290144,912,912,912,912,1
20241122,130200,168289232,919,919,919,919,101
20241122,130100,168196413,919,919,919,919,0
20241122,130000,168196413,919,916,919,916,200
20241122,125900,168012617,919,916,919,916,100
20241122,125800,167920946,911,911,911,911,0
20241122,125700,167920946,911,911,911,911,0
20241122,125600,167920946,911,911,911,911,0
20241122,125500,167920946,911,911,911,911,0
20241122,125400,167920946,911,911,911,911,0
20241122,125300,167920946,911,911,911,911,0
20241122,125200,167920946,911,911,911,911,1
20241122,125100,167920035,911,911,911,911,0
20241122,125000,167920035,911,911,911,911,0
20241122,124900,167920035,911,911,911,911,0
20241122,124800,167920035,911,911,911,911,0
20241122,124700,167920035,911,911,911,911,0
20241122,124600,167920035,911,911,911,911,0
20241122,124500,167920035,911,911,911,911,0
20241122,124400,167920035,911,911,911,911,0
20241122,124300,167920035,911,911,911,911,0
20241122,124200,167920035,911,911,911,911,26
20241122,124100,167896349,911,911,911,911,0
20241122,124000,167896349,911,911,911,911,5
20241122,123900,167891794,911,911,911,911,0
20241122,123800,167891794,911,911,911,911,1
20241122,123700,167890883,918,918,918,918,10
20241122,123600,167881703,918,918,918,918,0
20241122,123500,167881703,918,918,918,918,43
20241122,123400,167842229,918,910,918,910,3
20241122,123300,167839491,918,918,918,918,40
20241122,123200,167802771,912,912,912,912,0
20241122,123100,167802771,912,912,912,912,200
20241122,123000,167620371,912,912,912,912,0
20241122,122900,167620371,912,912,912,912,61
20241122,122800,167564739,912,912,912,912,0
20241122,122700,167564739,912,912,912,912,0
20241122,122600,167564739,912,912,912,912,2
20241122,122500,167562915,912,912,912,912,0
20241122,122400,167562915,912,912,912,912,150
20241122,122300,167426115,909,909,909,909,0
20241122,122200,167426115,909,906,913,906,1419
20241122,122100,166132003,906,906,906,906,1
20241122,122000,166131097,906,913,913,906,109
20241122,121900,166031867,913,912,913,906,60
20241122,121800,165977247,912,912,912,912,59
20241122,121700,165923439,913,913,913,913,39
20241122,121600,165887832,913,913,913,913,104
20241122,121500,165792880,920,920,920,920,0
20241122,121400,165792880,920,920,920,920,0
20241122,121300,165792880,920,920,920,920,0
20241122,121200,165792880,920,920,920,920,1
20241122,121100,165791960,920,920,920,920,0
20241122,121000,165791960,920,920,920,920,0
20241122,120900,165791960,920,920,920,920,0
20241122,120800,165791960,920,920,920,920,0
20241122,120700,165791960,920,920,920,920,0
20241122,120600,165791960,920,920,920,920,0
20241122,120500,165791960,920,920,920,920,0
20241122,120400,165791960,920,920,920,920,0
20241122,120300,165791960,920,920,920,920,0
20241122,120200,165791960,920,920,920,920,0
20241122,120100,165791960,920,920,920,920,0
20241122,120000,165791960,920,918,920,918,3324
20241122,115900,162740121,918,918,918,918,0
20241122,115800,162740121,918,918,918,918,0
20241122,115700,162740121,918,918,918,918,0
20241122,115600,162740121,918,918,918,918,0
20241122,115500,162740121,918,918,918,918,0
20241122,115400,162740121,918,918,918,918,7
20241122,115300,162733695,913,913,913,913,0
20241122,115200,162733695,913,913,913,913,1
20241122,115100,162732782,918,918,918,918,0
20241122,115000,162732782,918,918,918,918,0
20241122,114900,162732782,918,918,918,918,0
20241122,114800,162732782,918,918,918,918,0
20241122,114700,162732782,918,918,918,918,0
20241122,114600,162732782,918,918,918,918,3
20241122,114500,162730028,918,918,918,918,3
20241122,114400,162727274,919,919,919,919,0
20241122,114300,162727274,919,919,919,919,0
20241122,114200,162727274,919,919,919,919,0
20241122,114100,162727274,919,919,919,919,111
20241122,114000,162625265,919,919,919,919,86
20241122,113900,162546231,917,917,917,917,0
20241122,113800,162546231,917,917,917,917,0
20241122,113700,162546231,917,917,917,917,0
20241122,113600,162546231,917,917,917,917,0
20241122,113500,162546231,917,917,917,917,200
20241122,113400,162362831,918,918,918,918,0
20241122,113300,162362831,918,918,918,918,0
20241122,113200,162362831,918,918,918,918,107
20241122,113100,162264605,918,918,918,918,10
20241122,113000,162255425,918,918,918,918,0
20241122,112900,162255425,918,918,918,918,50
20241122,112800,162209525,918,914,918,914,67
20241122,112700,162148187,914,914,914,914,0
20241122,112600,162148187,914,914,914,914,0
20241122,112500,162148187,914,914,914,914,0
20241122,112400,162148187,914,914,914,914,0
20241122,112300,162148187,914,914,914,914,0
20241122,112200,162148187,914,914,914,914,0
20241122,112100,162148187,914,914,914,914,3
20241122,112000,162145445,914,912,919,912,964
20241122,111900,161264373,912,912,912,912,20
20241122,111800,161246133,905,905,905,905,0
20241122,111700,161246133,905,905,905,905,28
20241122,111600,161220793,905,905,905,905,0
20241122,111500,161220793,905,905,905,905,0
20241122,111400,161220793,905,909,909,904,283
20241122,111300,160964716,911,913,913,911,18
20241122,111200,160948306,914,914,914,914,100
20241122,111100,160856906,914,914,914,914,35
20241122,111000,160824916,921,921,921,921,10
20241122,110900,160815706,914,914,914,914,1
20241122,110800,160814792,914,914,914,914,8
20241122,110700,160807480,914,921,921,914,519
20241122,110600,160333044,921,921,921,921,0
20241122,110500,160333044,921,921,921,921,0
20241122,110400,160333044,921,922,922,921,240
20241122,110300,160112003,923,921,923,921,259
20241122,110200,159873029,920,920,920,920,250
20241122,110100,159643029,920,920,920,920,56
20241122,110000,159591509,920,915,920,911,322
20241122,105900,159296541,915,915,915,915,23
20241122,105800,159275496,915,915,915,915,0
20241122,105700,159275496,915,915,915,915,60
20241122,105600,159220596,921,922,922,921,196
20241122,105500,159039910,922,922,922,922,10
20241122,105400,159030690,922,922,922,922,0
20241122,105300,159030690,922,926,926,912,1351
20241122,105200,157794406,918,918,918,918,15
20241122,105100,157780636,926,926,926,926,0
20241122,105000,157780636,926,926,926,926,2
20241122,104900,157778784,925,925,925,925,11
20241122,104800,157768609,925,925,925,925,1
20241122,104700,157767684,925,916,925,916,29
20241122,104600,157740940,915,916,916,915,513
20241122,104500,157271044,915,915,915,915,0
20241122,104400,157271044,915,917,917,915,521
20241122,104300,156793997,920,921,921,920,187
20241122,104200,156621917,924,924,924,924,0
20241122,104100,156621917,924,924,924,924,520
20241122,104000,156141437,924,928,930,913,947
20241122,103900,155275658,926,916,926,916,42
20241122,103800,155236906,925,925,925,925,0
20241122,103700,155236906,925,917,925,915,103
20241122,103600,155142179,926,926,926,926,1
20241122,103500,155141253,924,931,931,914,103
20241122,103400,155046058,931,937,940,931,301
20241122,103300,154763250,938,938,938,938,0
20241122,103200,154763250,938,930,939,930,3022
20241122,103100,151932491,930,930,930,930,0
20241122,103000,151932491,930,930,930,930,152
20241122,102900,151791131,930,929,930,929,779
20241122,102800,151066957,929,926,929,926,330
20241122,102700,150760645,931,931,931,931,264
20241122,102600,150514861,931,923,932,923,5594
20241122,102500,145321867,922,922,922,922,876
20241122,102400,144514195,920,920,920,920,0
20241122,102300,144514195,920,920,920,920,640
20241122,102200,143925395,923,917,923,917,3924
20241122,102100,140316457,917,917,917,916,153
20241122,102000,140176176,909,909,909,909,0
20241122,101900,140176176,909,909,909,909,1
20241122,101800,140175267,918,918,918,918,0
20241122,101700,140175267,918,918,918,918,0
20241122,101600,140175267,918,918,918,918,9
20241122,101500,140167005,917,909,917,909,4
20241122,101400,140163347,917,914,917,913,7348
20241122,101300,133433232,916,916,916,916,0
20241122,101200,133433232,916,916,916,916,5
20241122,101100,133428652,916,907,916,906,1410
20241122,101000,132151072,906,908,908,906,307
20241122,100900,131872615,908,916,916,908,554
20241122,100800,131369151,913,914,914,904,2878
20241122,100700,128744360,923,923,923,923,182
20241122,100600,128576374,917,917,917,917,1426
20241122,100500,127268732,923,923,923,923,3
20241122,100400,127265963,917,917,917,917,25
20241122,100300,127243038,917,917,917,917,0
20241122,100200,127243038,917,917,922,917,543
20241122,100100,126745099,920,920,920,920,0
20241122,100000,126745099,920,913,920,913,5089
20241122,095900,122069523,918,918,918,918,2280
20241122,095800,119976483,918,918,918,918,2
20241122,095700,119974647,913,913,913,913,10
20241122,095600,119965517,912,918,918,912,19
20241122,095500,119948165,918,918,918,918,600
20241122,095400,119397365,911,912,912,911,241
20241122,095300,119177654,911,912,915,911,884
20241122,095200,118372205,915,912,915,912,460
20241122,095100,117951989,912,917,917,912,43
20241122,095000,117912764,927,911,927,911,94
20241122,094900,117826329,909,917,917,909,12
20241122,094800,117815401,928,928,928,906,135
20241122,094700,117690615,928,909,928,900,402
20241122,094600,117326210,909,913,913,909,1046
20241122,094500,116374956,911,908,911,908,78
20241122,094400,116304103,908,917,917,890,10422
20241122,094300,106900557,926,926,926,926,775
20241122,094200,106182907,926,910,926,910,1246
20241122,094100,105037115,919,913,919,904,3550
20241122,094000,101807368,911,916,918,905,4360
20241122,093900,97833727,918,939,948,917,8149
20241122,093800,90200734,948,950,950,939,15787
20241122,093700,75244103,940,940,940,940,0
20241122,093600,75244103,940,926,940,926,19847
20241122,093500,56767620,926,925,926,925,633
20241122,093400,56181463,926,915,926,915,2737
20241122,093300,53659695,921,917,921,917,10428
20241122,093200,44080676,917,910,917,910,6545
20241122,093100,38088677,910,910,910,910,700
20241122,093000,37451677,910,909,911,902,2307
20241122,092900,35361943,902,909,909,902,4730
20241122,092800,31081535,901,901,901,901,0
20241122,092700,31081535,901,901,901,901,78
20241122,092600,31011257,917,909,917,909,2180
20241122,092500,29015312,910,892,910,892,5874
20241122,092400,23724242,891,891,891,891,201
20241122,092300,23545151,889,887,889,887,8
20241122,092200,23538053,887,891,891,885,1502
20241122,092100,22199781,883,879,883,879,48
20241122,092000,22157493,879,891,891,879,10
20241122,091900,22148607,889,889,889,889,0
20241122,091800,22148607,889,889,892,889,3058
20241122,091700,19427995,890,889,890,889,5000
20241122,091600,14978750,890,888,891,888,5226
20241122,091500,10328141,888,873,888,873,776
20241122,091400,9647266,871,871,871,871,50
20241122,091300,9603716,861,890,890,861,2005
20241122,091200,7819411,890,863,890,863,6530
20241122,091100,2044364,862,862,862,862,5
20241122,091000,2040054,862,862,862,862,0
20241122,090900,2040054,862,862,862,862,0
20241122,090800,2040054,862,862,862,862,0
20241122,090700,2040054,862,852,862,852,369
20241122,090600,1725316,856,856,856,856,32
20241122,090500,1697924,856,856,856,856,728
20241122,090400,1074756,856,856,856,856,300
20241122,090300,817956,856,862,862,856,556
20241122,090200,341996,853,853,853,853,2
20241122,090100,340290,855,855,855,855,390
20241122,090000,6840,855,855,855,855,8