KissMeData/025750/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,190800,20944270,653,653,653,653,178
20241119,190700,20944270,653,653,653,653,0
20241119,190600,20944270,653,653,653,653,0
20241119,190500,20944270,653,653,653,653,0
20241119,190400,20944270,653,653,653,653,0
20241119,190300,20944270,653,653,653,653,0
20241119,190200,20944270,653,653,653,653,0
20241119,190100,20944270,653,653,653,653,0
20241119,190000,20944270,653,653,653,653,0
20241119,185900,20944270,653,653,653,653,0
20241119,185800,20944270,653,653,653,653,0
20241119,185700,20944270,653,653,653,653,0
20241119,185600,20944270,653,653,653,653,0
20241119,185500,20944270,653,653,653,653,0
20241119,185400,20944270,653,653,653,653,0
20241119,185300,20944270,653,653,653,653,0
20241119,185200,20944270,653,653,653,653,0
20241119,185100,20944270,653,653,653,653,0
20241119,185000,20944270,653,653,653,653,0
20241119,184900,20944270,653,653,653,653,0
20241119,184800,20944270,653,653,653,653,0
20241119,184700,20944270,653,653,653,653,0
20241119,184600,20944270,653,653,653,653,0
20241119,184500,20944270,653,653,653,653,0
20241119,184400,20944270,653,653,653,653,0
20241119,184300,20944270,653,653,653,653,0
20241119,184200,20944270,653,653,653,653,0
20241119,184100,20944270,653,653,653,653,0
20241119,184000,20944270,653,653,653,653,0
20241119,183900,20944270,653,653,653,653,0
20241119,183800,20944270,653,653,653,653,178
20241119,183700,20944270,653,653,653,653,0
20241119,183600,20944270,653,653,653,653,0
20241119,183500,20944270,653,653,653,653,0
20241119,183400,20944270,653,653,653,653,0
20241119,183300,20944270,653,653,653,653,0
20241119,183200,20944270,653,653,653,653,0
20241119,183100,20944270,653,653,653,653,0
20241119,183000,20944270,653,653,653,653,0
20241119,182900,20944270,653,653,653,653,0
20241119,182800,20944270,653,653,653,653,0
20241119,182700,20944270,653,653,653,653,0
20241119,182600,20944270,653,653,653,653,0
20241119,182500,20944270,653,653,653,653,0
20241119,182400,20944270,653,653,653,653,0
20241119,182300,20944270,653,653,653,653,0
20241119,182200,20944270,653,653,653,653,0
20241119,182100,20944270,653,653,653,653,0
20241119,182000,20944270,653,653,653,653,0
20241119,181900,20944270,653,653,653,653,0
20241119,181800,20944270,653,653,653,653,0
20241119,181700,20944270,653,653,653,653,0
20241119,181600,20944270,653,653,653,653,0
20241119,181500,20944270,653,653,653,653,0
20241119,181400,20944270,653,653,653,653,0
20241119,181300,20944270,653,653,653,653,0
20241119,181200,20944270,653,653,653,653,0
20241119,181100,20944270,653,653,653,653,0
20241119,181000,20944270,653,653,653,653,0
20241119,180900,20944270,653,653,653,653,0
20241119,180800,20944270,653,653,653,653,178
20241119,180700,20944270,653,653,653,653,0
20241119,180600,20944270,653,653,653,653,0
20241119,180500,20944270,653,653,653,653,0
20241119,180400,20944270,653,653,653,653,0
20241119,180300,20944270,653,653,653,653,0
20241119,180200,20944270,653,653,653,653,0
20241119,180100,20944270,653,653,653,653,0
20241119,180000,20944270,653,653,653,653,0
20241119,175900,20944270,653,653,653,653,0
20241119,175800,20944270,653,653,653,653,0
20241119,175700,20944270,653,653,653,653,0
20241119,175600,20944270,653,653,653,653,0
20241119,175500,20944270,653,653,653,653,0
20241119,175400,20944270,653,653,653,653,0
20241119,175300,20944270,653,653,653,653,0
20241119,175200,20944270,653,653,653,653,0
20241119,175100,20944270,653,653,653,653,0
20241119,175000,20944270,653,653,653,653,0
20241119,174900,20944270,653,653,653,653,0
20241119,174800,20944270,653,653,653,653,0
20241119,174700,20944270,653,653,653,653,0
20241119,174600,20944270,653,653,653,653,0
20241119,174500,20944270,653,653,653,653,0
20241119,174400,20944270,653,653,653,653,0
20241119,174300,20944270,653,653,653,653,0
20241119,174200,20944270,653,653,653,653,0
20241119,174100,20944270,653,653,653,653,0
20241119,174000,20944270,653,653,653,653,0
20241119,173900,20944270,653,653,653,653,0
20241119,173800,20944270,653,653,653,653,178
20241119,173700,20944270,653,653,653,653,0
20241119,173600,20944270,653,653,653,653,0
20241119,173500,20944270,653,653,653,653,0
20241119,173400,20944270,653,653,653,653,0
20241119,173300,20944270,653,653,653,653,0
20241119,173200,20944270,653,653,653,653,0
20241119,173100,20944270,653,653,653,653,0
20241119,173000,20944270,653,653,653,653,0
20241119,172900,20944270,653,653,653,653,0
20241119,172800,20944270,653,653,653,653,0
20241119,172700,20944270,653,653,653,653,0
20241119,172600,20944270,653,653,653,653,0
20241119,172500,20944270,653,653,653,653,0
20241119,172400,20944270,653,653,653,653,0
20241119,172300,20944270,653,653,653,653,0
20241119,172200,20944270,653,653,653,653,0
20241119,172100,20944270,653,653,653,653,0
20241119,172000,20944270,653,653,653,653,0
20241119,171900,20944270,653,653,653,653,0
20241119,171800,20944270,653,653,653,653,0
20241119,171700,20944270,653,653,653,653,0
20241119,171600,20944270,653,653,653,653,0
20241119,171500,20944270,653,653,653,653,0
20241119,171400,20944270,653,653,653,653,0
20241119,171300,20944270,653,653,653,653,0
20241119,171200,20944270,653,653,653,653,0
20241119,171100,20944270,653,653,653,653,0
20241119,171000,20944270,653,653,653,653,0
20241119,170900,20944270,653,653,653,653,0
20241119,170800,20944270,653,653,653,653,178
20241119,170700,20944270,653,653,653,653,0
20241119,170600,20944270,653,653,653,653,0
20241119,170500,20944270,653,653,653,653,0
20241119,170400,20944270,653,653,653,653,0
20241119,170300,20944270,653,653,653,653,0
20241119,170200,20944270,653,653,653,653,0
20241119,170100,20944270,653,653,653,653,0
20241119,170000,20944270,653,653,653,653,0
20241119,165900,20944270,653,653,653,653,0
20241119,165800,20944270,653,653,653,653,0
20241119,165700,20944270,653,653,653,653,0
20241119,165600,20944270,653,653,653,653,0
20241119,165500,20944270,653,653,653,653,0
20241119,165400,20944270,653,653,653,653,0
20241119,165300,20944270,653,653,653,653,0
20241119,165200,20944270,653,653,653,653,0
20241119,165100,20944270,653,653,653,653,0
20241119,165000,20944270,653,653,653,653,0
20241119,164900,20944270,653,653,653,653,0
20241119,164800,20944270,653,653,653,653,0
20241119,164700,20944270,653,653,653,653,0
20241119,164600,20944270,653,653,653,653,0
20241119,164500,20944270,653,653,653,653,0
20241119,164400,20944270,653,653,653,653,0
20241119,164300,20944270,653,653,653,653,0
20241119,164200,20944270,653,653,653,653,0
20241119,164100,20944270,653,653,653,653,0
20241119,164000,20944270,653,653,653,653,0
20241119,163900,20944270,653,653,653,653,0
20241119,163800,20944270,653,653,653,653,178
20241119,163700,20944270,653,653,653,653,0
20241119,163600,20944270,653,653,653,653,0
20241119,163500,20944270,653,653,653,653,0
20241119,163400,20944270,653,653,653,653,0
20241119,163300,20944270,653,653,653,653,0
20241119,163200,20944270,653,653,653,653,0
20241119,163100,20944270,653,653,653,653,0
20241119,163000,20944270,653,653,653,653,0
20241119,162900,20944270,653,653,653,653,0
20241119,162800,20944270,653,653,653,653,0
20241119,162700,20944270,653,653,653,653,0
20241119,162600,20944270,653,653,653,653,0
20241119,162500,20944270,653,653,653,653,0
20241119,162400,20944270,653,653,653,653,0
20241119,162300,20944270,653,653,653,653,0
20241119,162200,20944270,653,653,653,653,0
20241119,162100,20944270,653,653,653,653,0
20241119,162000,20944270,653,653,653,653,0
20241119,161900,20944270,653,653,653,653,0
20241119,161800,20944270,653,653,653,653,0
20241119,161700,20944270,653,653,653,653,0
20241119,161600,20944270,653,653,653,653,0
20241119,161500,20944270,653,653,653,653,0
20241119,161400,20944270,653,653,653,653,0
20241119,161300,20944270,653,653,653,653,0
20241119,161200,20944270,653,653,653,653,0
20241119,161100,20944270,653,653,653,653,0
20241119,161000,20944270,653,653,653,653,0
20241119,160900,20944270,653,653,653,653,0
20241119,160800,20944270,653,653,653,653,178
20241119,160700,20944270,653,653,653,653,0
20241119,160600,20944270,653,653,653,653,0
20241119,160500,20944270,653,653,653,653,0
20241119,160400,20944270,653,653,653,653,0
20241119,160300,20944270,653,653,653,653,0
20241119,160200,20944270,653,653,653,653,0
20241119,160100,20944270,653,653,653,653,0
20241119,160000,20944270,653,653,653,653,0
20241119,155900,20944270,653,653,653,653,0
20241119,155800,20944270,653,653,653,653,0
20241119,155700,20944270,653,653,653,653,0
20241119,155600,20944270,653,653,653,653,0
20241119,155500,20944270,653,653,653,653,0
20241119,155400,20944270,653,653,653,653,0
20241119,155300,20944270,653,653,653,653,0
20241119,155200,20944270,653,653,653,653,0
20241119,155100,20944270,653,653,653,653,0
20241119,155000,20944270,653,653,653,653,0
20241119,154900,20944270,653,653,653,653,0
20241119,154800,20944270,653,653,653,653,0
20241119,154700,20944270,653,653,653,653,0
20241119,154600,20944270,653,653,653,653,0
20241119,154500,20944270,653,653,653,653,0
20241119,154400,20944270,653,653,653,653,0
20241119,154300,20944270,653,653,653,653,0
20241119,154200,20944270,653,653,653,653,0
20241119,154100,20944270,653,653,653,653,0
20241119,154000,20944270,653,653,653,653,0
20241119,153900,20944270,653,653,653,653,0
20241119,153800,20944270,653,653,653,653,178
20241119,153700,20944270,653,653,653,653,0
20241119,153600,20944270,653,653,653,653,0
20241119,153500,20944270,653,653,653,653,0
20241119,153400,20944270,653,653,653,653,0
20241119,153300,20944270,653,653,653,653,0
20241119,153200,20944270,653,653,653,653,0
20241119,153100,20944270,653,653,653,653,0
20241119,153000,20944270,653,653,653,653,178
20241119,152900,20828036,653,653,653,653,0
20241119,152800,20828036,653,653,653,653,0
20241119,152700,20828036,653,653,653,653,0
20241119,152600,20828036,653,653,653,653,0
20241119,152500,20828036,653,653,653,653,0
20241119,152400,20828036,653,653,653,653,0
20241119,152300,20828036,653,653,653,653,0
20241119,152200,20828036,653,653,653,653,0
20241119,152100,20828036,653,653,653,653,0
20241119,152000,20828036,653,653,653,653,0
20241119,151900,20828036,653,653,653,653,0
20241119,151800,20828036,653,653,653,653,0
20241119,151700,20828036,653,653,653,653,0
20241119,151600,20828036,653,653,653,653,1
20241119,151500,20827383,651,651,651,651,0
20241119,151400,20827383,651,653,653,651,591
20241119,151300,20442640,651,651,651,651,0
20241119,151200,20442640,651,651,651,651,0
20241119,151100,20442640,651,651,651,651,1
20241119,151000,20441989,653,653,653,653,0
20241119,150900,20441989,653,653,653,653,0
20241119,150800,20441989,653,653,653,653,0
20241119,150700,20441989,653,653,653,653,0
20241119,150600,20441989,653,653,653,653,0
20241119,150500,20441989,653,653,653,653,0
20241119,150400,20441989,653,653,653,653,1
20241119,150300,20441336,652,652,652,652,0
20241119,150200,20441336,652,652,652,652,0
20241119,150100,20441336,652,652,652,652,0
20241119,150000,20441336,652,652,652,652,0
20241119,145900,20441336,652,652,652,652,0
20241119,145800,20441336,652,652,652,652,0
20241119,145700,20441336,652,652,652,652,0
20241119,145600,20441336,652,652,652,652,0
20241119,145500,20441336,652,652,652,652,9
20241119,145400,20435468,653,653,653,653,0
20241119,145300,20435468,653,653,653,653,0
20241119,145200,20435468,653,653,653,653,0
20241119,145100,20435468,653,653,653,653,0
20241119,145000,20435468,653,653,653,653,0
20241119,144900,20435468,653,653,653,653,0
20241119,144800,20435468,653,653,653,653,0
20241119,144700,20435468,653,653,653,653,0
20241119,144600,20435468,653,653,653,653,0
20241119,144500,20435468,653,653,653,653,0
20241119,144400,20435468,653,653,653,653,0
20241119,144300,20435468,653,653,653,653,0
20241119,144200,20435468,653,653,653,653,0
20241119,144100,20435468,653,653,653,653,0
20241119,144000,20435468,653,653,653,653,0
20241119,143900,20435468,653,653,653,653,1
20241119,143800,20434815,653,653,653,653,400
20241119,143700,20173615,653,653,653,653,0
20241119,143600,20173615,653,653,653,653,0
20241119,143500,20173615,653,653,653,653,0
20241119,143400,20173615,653,653,653,653,1
20241119,143300,20172962,653,653,653,653,0
20241119,143200,20172962,653,653,653,653,300
20241119,143100,19977062,653,653,653,653,0
20241119,143000,19977062,653,653,653,653,0
20241119,142900,19977062,653,653,653,653,300
20241119,142800,19781162,651,651,651,651,0
20241119,142700,19781162,651,651,651,651,0
20241119,142600,19781162,651,651,651,651,0
20241119,142500,19781162,651,651,651,651,1
20241119,142400,19780511,651,651,651,651,1
20241119,142300,19779860,651,651,651,651,0
20241119,142200,19779860,651,651,651,651,0
20241119,142100,19779860,651,651,651,651,0
20241119,142000,19779860,651,651,651,651,0
20241119,141900,19779860,651,651,651,651,0
20241119,141800,19779860,651,651,651,651,0
20241119,141700,19779860,651,651,651,651,0
20241119,141600,19779860,651,651,651,651,0
20241119,141500,19779860,651,651,651,651,0
20241119,141400,19779860,651,651,651,651,0
20241119,141300,19779860,651,651,651,651,0
20241119,141200,19779860,651,651,651,651,0
20241119,141100,19779860,651,651,651,651,0
20241119,141000,19779860,651,651,651,651,400
20241119,140900,19519460,654,654,654,654,1
20241119,140800,19518806,651,654,654,651,1669
20241119,140700,18427787,654,654,654,654,0
20241119,140600,18427787,654,654,654,654,0
20241119,140500,18427787,654,654,654,654,0
20241119,140400,18427787,654,654,654,654,0
20241119,140300,18427787,654,654,654,654,198
20241119,140200,18298295,651,651,651,651,0
20241119,140100,18298295,651,651,651,651,0
20241119,140000,18298295,651,651,651,651,0
20241119,135900,18298295,651,651,651,651,0
20241119,135800,18298295,651,651,651,651,0
20241119,135700,18298295,651,651,651,651,0
20241119,135600,18298295,651,651,651,651,1
20241119,135500,18297644,651,651,651,651,0
20241119,135400,18297644,651,651,651,651,0
20241119,135300,18297644,651,651,651,651,1
20241119,135200,18296993,651,651,651,651,1
20241119,135100,18296342,651,654,654,651,330
20241119,135000,18080612,654,654,654,654,0
20241119,134900,18080612,654,654,654,654,0
20241119,134800,18080612,654,654,654,654,0
20241119,134700,18080612,654,654,654,654,0
20241119,134600,18080612,654,654,654,654,0
20241119,134500,18080612,654,654,654,654,0
20241119,134400,18080612,654,654,654,654,0
20241119,134300,18080612,654,654,654,654,0
20241119,134200,18080612,654,654,654,654,0
20241119,134100,18080612,654,654,654,654,0
20241119,134000,18080612,654,654,654,654,0
20241119,133900,18080612,654,654,654,654,0
20241119,133800,18080612,654,654,654,654,0
20241119,133700,18080612,654,654,654,654,0
20241119,133600,18080612,654,654,654,654,0
20241119,133500,18080612,654,654,654,654,0
20241119,133400,18080612,654,654,654,654,0
20241119,133300,18080612,654,654,654,654,0
20241119,133200,18080612,654,654,654,654,1
20241119,133100,18079958,650,650,650,650,1
20241119,133000,18079308,650,650,650,650,1
20241119,132900,18078658,654,654,654,654,0
20241119,132800,18078658,654,654,654,654,0
20241119,132700,18078658,654,654,654,654,0
20241119,132600,18078658,654,654,654,654,15
20241119,132500,18068848,654,654,654,654,0
20241119,132400,18068848,654,654,654,654,0
20241119,132300,18068848,654,654,654,654,0
20241119,132200,18068848,654,654,654,654,0
20241119,132100,18068848,654,654,654,654,0
20241119,132000,18068848,654,654,654,654,0
20241119,131900,18068848,654,654,654,654,1
20241119,131800,18068194,650,650,650,650,0
20241119,131700,18068194,650,650,650,650,40
20241119,131600,18042194,649,649,649,649,0
20241119,131500,18042194,649,649,649,649,0
20241119,131400,18042194,649,649,649,649,0
20241119,131300,18042194,649,649,649,649,0
20241119,131200,18042194,649,649,649,649,0
20241119,131100,18042194,649,649,649,649,0
20241119,131000,18042194,649,649,649,649,0
20241119,130900,18042194,649,649,649,649,0
20241119,130800,18042194,649,649,649,649,1
20241119,130700,18041545,649,649,649,649,5
20241119,130600,18038300,655,655,655,655,0
20241119,130500,18038300,655,655,655,655,0
20241119,130400,18038300,655,655,655,655,1
20241119,130300,18037645,656,656,656,656,0
20241119,130200,18037645,656,656,656,656,0
20241119,130100,18037645,656,656,656,656,0
20241119,130000,18037645,656,656,656,656,0
20241119,125900,18037645,656,656,656,656,0
20241119,125800,18037645,656,656,656,656,0
20241119,125700,18037645,656,656,656,656,0
20241119,125600,18037645,656,656,656,656,0
20241119,125500,18037645,656,656,656,656,0
20241119,125400,18037645,656,656,656,656,0
20241119,125300,18037645,656,656,656,656,0
20241119,125200,18037645,656,656,656,656,0
20241119,125100,18037645,656,656,656,656,0
20241119,125000,18037645,656,656,656,656,0
20241119,124900,18037645,656,656,656,656,0
20241119,124800,18037645,656,656,656,656,0
20241119,124700,18037645,656,656,656,656,0
20241119,124600,18037645,656,656,656,656,0
20241119,124500,18037645,656,656,656,656,0
20241119,124400,18037645,656,656,656,656,0
20241119,124300,18037645,656,656,656,656,0
20241119,124200,18037645,656,656,656,656,0
20241119,124100,18037645,656,656,656,656,0
20241119,124000,18037645,656,656,656,656,0
20241119,123900,18037645,656,656,656,656,1
20241119,123800,18036989,650,650,650,650,0
20241119,123700,18036989,650,652,652,647,12842
20241119,123600,9707189,652,652,652,652,1
20241119,123500,9706537,652,652,652,652,0
20241119,123400,9706537,652,652,652,652,0
20241119,123300,9706537,652,652,652,652,0
20241119,123200,9706537,652,652,652,652,0
20241119,123100,9706537,652,652,652,652,0
20241119,123000,9706537,652,652,652,652,2000
20241119,122900,8402537,656,656,656,656,0
20241119,122800,8402537,656,656,656,656,0
20241119,122700,8402537,656,656,656,656,0
20241119,122600,8402537,656,656,656,656,0
20241119,122500,8402537,656,656,656,656,0
20241119,122400,8402537,656,656,656,656,1
20241119,122300,8401881,656,656,656,656,100
20241119,122200,8336281,656,656,656,656,0
20241119,122100,8336281,656,656,656,656,100
20241119,122000,8270681,656,656,656,656,0
20241119,121900,8270681,656,656,656,656,0
20241119,121800,8270681,656,656,656,656,0
20241119,121700,8270681,656,656,656,656,0
20241119,121600,8270681,656,656,656,656,0
20241119,121500,8270681,656,656,656,656,1
20241119,121400,8270025,657,657,657,657,1
20241119,121300,8269368,653,653,653,653,0
20241119,121200,8269368,653,653,653,653,1
20241119,121100,8268715,652,652,652,652,0
20241119,121000,8268715,652,652,652,652,0
20241119,120900,8268715,652,652,652,652,0
20241119,120800,8268715,652,656,656,652,1276
20241119,120700,7434473,658,658,658,658,32
20241119,120600,7413417,656,656,656,656,0
20241119,120500,7413417,656,656,656,656,0
20241119,120400,7413417,656,656,656,656,0
20241119,120300,7413417,656,656,656,656,1
20241119,120200,7412761,656,656,656,656,0
20241119,120100,7412761,656,656,656,656,0
20241119,120000,7412761,656,656,656,656,0
20241119,115900,7412761,656,656,656,656,0
20241119,115800,7412761,656,656,656,656,0
20241119,115700,7412761,656,656,656,656,0
20241119,115600,7412761,656,656,656,656,0
20241119,115500,7412761,656,656,656,656,1
20241119,115400,7412105,655,655,655,655,1
20241119,115300,7411450,658,658,658,658,0
20241119,115200,7411450,658,658,658,658,0
20241119,115100,7411450,658,658,658,658,0
20241119,115000,7411450,658,658,658,658,0
20241119,114900,7411450,658,658,658,658,0
20241119,114800,7411450,658,658,658,658,0
20241119,114700,7411450,658,656,658,656,816
20241119,114600,6874757,656,656,656,656,0
20241119,114500,6874757,656,656,656,656,0
20241119,114400,6874757,656,656,656,656,0
20241119,114300,6874757,656,656,656,656,0
20241119,114200,6874757,656,656,656,656,0
20241119,114100,6874757,656,656,656,656,0
20241119,114000,6874757,656,656,656,656,1
20241119,113900,6874101,657,657,657,657,0
20241119,113800,6874101,657,657,657,657,0
20241119,113700,6874101,657,657,657,657,0
20241119,113600,6874101,657,657,657,657,0
20241119,113500,6874101,657,657,657,657,0
20241119,113400,6874101,657,657,657,657,0
20241119,113300,6874101,657,657,657,657,0
20241119,113200,6874101,657,657,657,657,0
20241119,113100,6874101,657,657,657,657,0
20241119,113000,6874101,657,657,657,657,0
20241119,112900,6874101,657,657,657,657,1
20241119,112800,6873444,657,657,657,657,1
20241119,112700,6872787,656,656,656,656,30
20241119,112600,6853107,656,656,656,656,1
20241119,112500,6852451,655,655,655,655,0
20241119,112400,6852451,655,655,655,655,0
20241119,112300,6852451,655,655,655,655,0
20241119,112200,6852451,655,655,655,655,10
20241119,112100,6845901,655,655,655,655,0
20241119,112000,6845901,655,655,655,655,0
20241119,111900,6845901,655,655,655,655,0
20241119,111800,6845901,655,655,655,655,0
20241119,111700,6845901,655,655,655,655,0
20241119,111600,6845901,655,655,655,655,1727
20241119,111500,5714716,655,655,655,655,307
20241119,111400,5513631,655,655,655,655,1
20241119,111300,5512976,652,652,652,652,0
20241119,111200,5512976,652,652,652,652,700
20241119,111100,5056576,655,655,655,655,0
20241119,111000,5056576,655,655,655,655,0
20241119,110900,5056576,655,655,655,655,0
20241119,110800,5056576,655,655,655,655,0
20241119,110700,5056576,655,655,655,655,0
20241119,110600,5056576,655,655,655,655,0
20241119,110500,5056576,655,655,655,655,0
20241119,110400,5056576,655,655,655,655,0
20241119,110300,5056576,655,655,655,655,0
20241119,110200,5056576,655,655,655,655,0
20241119,110100,5056576,655,655,655,655,0
20241119,110000,5056576,655,655,655,655,0
20241119,105900,5056576,655,655,655,655,0
20241119,105800,5056576,655,655,655,655,0
20241119,105700,5056576,655,655,655,655,0
20241119,105600,5056576,655,655,655,655,0
20241119,105500,5056576,655,655,655,655,0
20241119,105400,5056576,655,655,655,655,0
20241119,105300,5056576,655,655,655,655,0
20241119,105200,5056576,655,655,655,655,0
20241119,105100,5056576,655,655,655,655,0
20241119,105000,5056576,655,655,655,655,0
20241119,104900,5056576,655,655,655,655,1
20241119,104800,5055921,652,652,652,652,0
20241119,104700,5055921,652,652,652,652,0
20241119,104600,5055921,652,652,652,652,0
20241119,104500,5055921,652,652,652,652,0
20241119,104400,5055921,652,652,652,652,0
20241119,104300,5055921,652,652,652,652,0
20241119,104200,5055921,652,652,652,652,0
20241119,104100,5055921,652,652,652,652,0
20241119,104000,5055921,652,652,652,652,0
20241119,103900,5055921,652,655,655,652,2
20241119,103800,5054614,652,652,652,652,0
20241119,103700,5054614,652,652,652,652,0
20241119,103600,5054614,652,652,652,652,1
20241119,103500,5053962,655,655,655,655,0
20241119,103400,5053962,655,655,655,655,0
20241119,103300,5053962,655,655,655,655,32
20241119,103200,5033002,655,655,655,655,50
20241119,103100,5000252,655,655,655,655,20
20241119,103000,4987152,655,655,655,655,10
20241119,102900,4980602,655,655,655,655,10
20241119,102800,4974052,655,655,655,655,0
20241119,102700,4974052,655,655,655,655,0
20241119,102600,4974052,655,655,655,655,0
20241119,102500,4974052,655,655,655,655,0
20241119,102400,4974052,655,655,655,655,1
20241119,102300,4973397,651,651,651,651,50
20241119,102200,4940847,654,654,654,654,0
20241119,102100,4940847,654,654,654,654,0
20241119,102000,4940847,654,654,654,654,28
20241119,101900,4922535,654,654,654,654,100
20241119,101800,4857135,655,655,655,655,0
20241119,101700,4857135,655,655,655,655,1
20241119,101600,4856480,651,651,651,651,0
20241119,101500,4856480,651,651,651,651,0
20241119,101400,4856480,651,651,651,651,0
20241119,101300,4856480,651,651,651,651,0
20241119,101200,4856480,651,651,651,651,0
20241119,101100,4856480,651,651,651,651,0
20241119,101000,4856480,651,651,651,651,157
20241119,100900,4754273,651,651,651,651,10
20241119,100800,4747763,651,651,651,651,0
20241119,100700,4747763,651,651,651,651,2
20241119,100600,4746461,651,651,651,651,0
20241119,100500,4746461,651,651,651,651,4
20241119,100400,4743857,651,651,651,651,1
20241119,100300,4743206,651,651,651,651,2
20241119,100200,4741904,651,651,651,651,4
20241119,100100,4739300,650,650,650,650,502
20241119,100000,4413000,651,652,652,650,1346
20241119,095900,3536775,653,653,653,653,0
20241119,095800,3536775,653,653,653,653,0
20241119,095700,3536775,653,653,653,653,9
20241119,095600,3530898,655,655,655,655,0
20241119,095500,3530898,655,655,655,655,0
20241119,095400,3530898,655,655,655,655,0
20241119,095300,3530898,655,655,655,655,0
20241119,095200,3530898,655,655,655,655,0
20241119,095100,3530898,655,655,655,655,0
20241119,095000,3530898,655,655,655,655,0
20241119,094900,3530898,655,655,655,655,0
20241119,094800,3530898,655,655,655,655,0
20241119,094700,3530898,655,655,655,655,17
20241119,094600,3519763,655,655,655,655,0
20241119,094500,3519763,655,655,655,655,0
20241119,094400,3519763,655,655,655,655,0
20241119,094300,3519763,655,655,655,655,0
20241119,094200,3519763,655,654,655,654,174
20241119,094100,3405804,654,654,654,654,9
20241119,094000,3399918,654,654,654,654,7
20241119,093900,3395340,654,654,654,654,1
20241119,093800,3394686,654,654,654,654,0
20241119,093700,3394686,654,653,654,653,119
20241119,093600,3316865,653,653,653,653,2
20241119,093500,3315559,653,653,653,653,35
20241119,093400,3292704,653,651,653,651,35
20241119,093300,3269865,650,650,650,650,0
20241119,093200,3269865,650,651,653,650,119
20241119,093100,3192250,651,651,651,650,12
20241119,093000,3184446,651,651,651,651,443
20241119,092900,2896053,651,652,652,651,127
20241119,092800,2813257,652,652,652,652,8
20241119,092700,2808041,652,652,652,652,8
20241119,092600,2802825,652,652,652,652,0
20241119,092500,2802825,652,651,652,651,102
20241119,092400,2736379,651,651,651,651,8
20241119,092300,2731171,652,652,652,652,1454
20241119,092200,1783163,652,652,652,652,8
20241119,092100,1777947,652,652,652,652,8
20241119,092000,1772731,652,652,652,652,0
20241119,091900,1772731,652,652,652,652,8
20241119,091800,1767515,653,652,653,652,2018
20241119,091700,449779,652,652,652,652,8
20241119,091600,444563,652,652,652,652,0
20241119,091500,444563,652,652,652,652,8
20241119,091400,439347,654,652,654,652,9
20241119,091300,433477,652,652,652,652,0
20241119,091200,433477,652,653,654,652,103
20241119,091100,366172,652,652,652,652,8
20241119,091000,360956,652,652,652,652,8
20241119,090900,355740,652,652,652,652,1
20241119,090800,355088,652,652,652,652,258
20241119,090700,186872,652,652,652,652,8
20241119,090600,181656,652,652,652,652,0
20241119,090500,181656,652,652,652,652,8
20241119,090400,176440,652,652,652,652,8
20241119,090300,171224,651,652,652,651,8
20241119,090200,166010,652,652,652,652,4
20241119,090100,163402,651,651,651,651,8
20241119,090000,158194,652,651,652,651,243