KissMeData/025750/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191300,33771376,667,667,667,667,160
20241127,191200,33771376,667,667,667,667,0
20241127,191100,33771376,667,667,667,667,0
20241127,191000,33771376,667,667,667,667,0
20241127,190900,33771376,667,667,667,667,0
20241127,190800,33771376,667,667,667,667,0
20241127,190700,33771376,667,667,667,667,0
20241127,190600,33771376,667,667,667,667,0
20241127,190500,33771376,667,667,667,667,0
20241127,190400,33771376,667,667,667,667,0
20241127,190300,33771376,667,667,667,667,0
20241127,190200,33771376,667,667,667,667,0
20241127,190100,33771376,667,667,667,667,0
20241127,190000,33771376,667,667,667,667,0
20241127,185900,33771376,667,667,667,667,0
20241127,185800,33771376,667,667,667,667,0
20241127,185700,33771376,667,667,667,667,0
20241127,185600,33771376,667,667,667,667,0
20241127,185500,33771376,667,667,667,667,0
20241127,185400,33771376,667,667,667,667,0
20241127,185300,33771376,667,667,667,667,0
20241127,185200,33771376,667,667,667,667,0
20241127,185100,33771376,667,667,667,667,0
20241127,185000,33771376,667,667,667,667,0
20241127,184900,33771376,667,667,667,667,0
20241127,184800,33771376,667,667,667,667,0
20241127,184700,33771376,667,667,667,667,0
20241127,184600,33771376,667,667,667,667,0
20241127,184500,33771376,667,667,667,667,0
20241127,184400,33771376,667,667,667,667,0
20241127,184300,33771376,667,667,667,667,160
20241127,184200,33771376,667,667,667,667,0
20241127,184100,33771376,667,667,667,667,0
20241127,184000,33771376,667,667,667,667,0
20241127,183900,33771376,667,667,667,667,0
20241127,183800,33771376,667,667,667,667,0
20241127,183700,33771376,667,667,667,667,0
20241127,183600,33771376,667,667,667,667,0
20241127,183500,33771376,667,667,667,667,0
20241127,183400,33771376,667,667,667,667,0
20241127,183300,33771376,667,667,667,667,0
20241127,183200,33771376,667,667,667,667,0
20241127,183100,33771376,667,667,667,667,0
20241127,183000,33771376,667,667,667,667,0
20241127,182900,33771376,667,667,667,667,0
20241127,182800,33771376,667,667,667,667,0
20241127,182700,33771376,667,667,667,667,0
20241127,182600,33771376,667,667,667,667,0
20241127,182500,33771376,667,667,667,667,0
20241127,182400,33771376,667,667,667,667,0
20241127,182300,33771376,667,667,667,667,0
20241127,182200,33771376,667,667,667,667,0
20241127,182100,33771376,667,667,667,667,0
20241127,182000,33771376,667,667,667,667,0
20241127,181900,33771376,667,667,667,667,0
20241127,181800,33771376,667,667,667,667,0
20241127,181700,33771376,667,667,667,667,0
20241127,181600,33771376,667,667,667,667,0
20241127,181500,33771376,667,667,667,667,0
20241127,181400,33771376,667,667,667,667,0
20241127,181300,33771376,667,667,667,667,160
20241127,181200,33771376,667,667,667,667,0
20241127,181100,33771376,667,667,667,667,0
20241127,181000,33771376,667,667,667,667,0
20241127,180900,33771376,667,667,667,667,0
20241127,180800,33771376,667,667,667,667,0
20241127,180700,33771376,667,667,667,667,0
20241127,180600,33771376,667,667,667,667,0
20241127,180500,33771376,667,667,667,667,0
20241127,180400,33771376,667,667,667,667,0
20241127,180300,33771376,667,667,667,667,0
20241127,180200,33771376,667,667,667,667,0
20241127,180100,33771376,667,667,667,667,0
20241127,180000,33771376,667,667,667,667,0
20241127,175900,33771376,667,667,667,667,0
20241127,175800,33771376,667,667,667,667,0
20241127,175700,33771376,667,667,667,667,0
20241127,175600,33771376,667,667,667,667,0
20241127,175500,33771376,667,667,667,667,0
20241127,175400,33771376,667,667,667,667,0
20241127,175300,33771376,667,667,667,667,0
20241127,175200,33771376,667,667,667,667,0
20241127,175100,33771376,667,667,667,667,0
20241127,175000,33771376,667,667,667,667,0
20241127,174900,33771376,667,667,667,667,0
20241127,174800,33771376,667,667,667,667,0
20241127,174700,33771376,667,667,667,667,0
20241127,174600,33771376,667,667,667,667,0
20241127,174500,33771376,667,667,667,667,0
20241127,174400,33771376,667,667,667,667,0
20241127,174300,33771376,667,667,667,667,160
20241127,174200,33771376,667,667,667,667,0
20241127,174100,33771376,667,667,667,667,0
20241127,174000,33771376,667,667,667,667,0
20241127,173900,33771376,667,667,667,667,0
20241127,173800,33771376,667,667,667,667,0
20241127,173700,33771376,667,667,667,667,0
20241127,173600,33771376,667,667,667,667,0
20241127,173500,33771376,667,667,667,667,0
20241127,173400,33771376,667,667,667,667,0
20241127,173300,33771376,667,667,667,667,0
20241127,173200,33771376,667,667,667,667,0
20241127,173100,33771376,667,667,667,667,0
20241127,173000,33771376,667,667,667,667,0
20241127,172900,33771376,667,667,667,667,0
20241127,172800,33771376,667,667,667,667,0
20241127,172700,33771376,667,667,667,667,0
20241127,172600,33771376,667,667,667,667,0
20241127,172500,33771376,667,667,667,667,0
20241127,172400,33771376,667,667,667,667,0
20241127,172300,33771376,667,667,667,667,0
20241127,172200,33771376,667,667,667,667,0
20241127,172100,33771376,667,667,667,667,0
20241127,172000,33771376,667,667,667,667,0
20241127,171900,33771376,667,667,667,667,0
20241127,171800,33771376,667,667,667,667,0
20241127,171700,33771376,667,667,667,667,0
20241127,171600,33771376,667,667,667,667,0
20241127,171500,33771376,667,667,667,667,0
20241127,171400,33771376,667,667,667,667,0
20241127,171300,33771376,667,667,667,667,160
20241127,171200,33771376,667,667,667,667,0
20241127,171100,33771376,667,667,667,667,0
20241127,171000,33771376,667,667,667,667,0
20241127,170900,33771376,667,667,667,667,0
20241127,170800,33771376,667,667,667,667,0
20241127,170700,33771376,667,667,667,667,0
20241127,170600,33771376,667,667,667,667,0
20241127,170500,33771376,667,667,667,667,0
20241127,170400,33771376,667,667,667,667,0
20241127,170300,33771376,667,667,667,667,0
20241127,170200,33771376,667,667,667,667,0
20241127,170100,33771376,667,667,667,667,0
20241127,170000,33771376,667,667,667,667,0
20241127,165900,33771376,667,667,667,667,0
20241127,165800,33771376,667,667,667,667,0
20241127,165700,33771376,667,667,667,667,0
20241127,165600,33771376,667,667,667,667,0
20241127,165500,33771376,667,667,667,667,0
20241127,165400,33771376,667,667,667,667,0
20241127,165300,33771376,667,667,667,667,0
20241127,165200,33771376,667,667,667,667,0
20241127,165100,33771376,667,667,667,667,0
20241127,165000,33771376,667,667,667,667,0
20241127,164900,33771376,667,667,667,667,0
20241127,164800,33771376,667,667,667,667,0
20241127,164700,33771376,667,667,667,667,0
20241127,164600,33771376,667,667,667,667,0
20241127,164500,33771376,667,667,667,667,0
20241127,164400,33771376,667,667,667,667,0
20241127,164300,33771376,667,667,667,667,160
20241127,164200,33771376,667,667,667,667,0
20241127,164100,33771376,667,667,667,667,0
20241127,164000,33771376,667,667,667,667,0
20241127,163900,33771376,667,667,667,667,0
20241127,163800,33771376,667,667,667,667,0
20241127,163700,33771376,667,667,667,667,0
20241127,163600,33771376,667,667,667,667,0
20241127,163500,33771376,667,667,667,667,0
20241127,163400,33771376,667,667,667,667,0
20241127,163300,33771376,667,667,667,667,0
20241127,163200,33771376,667,667,667,667,0
20241127,163100,33771376,667,667,667,667,0
20241127,163000,33771376,667,667,667,667,0
20241127,162900,33771376,667,667,667,667,0
20241127,162800,33771376,667,667,667,667,0
20241127,162700,33771376,667,667,667,667,0
20241127,162600,33771376,667,667,667,667,0
20241127,162500,33771376,667,667,667,667,0
20241127,162400,33771376,667,667,667,667,0
20241127,162300,33771376,667,667,667,667,0
20241127,162200,33771376,667,667,667,667,0
20241127,162100,33771376,667,667,667,667,0
20241127,162000,33771376,667,667,667,667,0
20241127,161900,33771376,667,667,667,667,0
20241127,161800,33771376,667,667,667,667,0
20241127,161700,33771376,667,667,667,667,0
20241127,161600,33771376,667,667,667,667,0
20241127,161500,33771376,667,667,667,667,0
20241127,161400,33771376,667,667,667,667,0
20241127,161300,33771376,667,667,667,667,160
20241127,161200,33771376,667,667,667,667,0
20241127,161100,33771376,667,667,667,667,0
20241127,161000,33771376,667,667,667,667,0
20241127,160900,33771376,667,667,667,667,0
20241127,160800,33771376,667,667,667,667,0
20241127,160700,33771376,667,667,667,667,0
20241127,160600,33771376,667,667,667,667,0
20241127,160500,33771376,667,667,667,667,0
20241127,160400,33771376,667,667,667,667,0
20241127,160300,33771376,667,667,667,667,0
20241127,160200,33771376,667,667,667,667,0
20241127,160100,33771376,667,667,667,667,0
20241127,160000,33771376,667,667,667,667,0
20241127,155900,33771376,667,667,667,667,0
20241127,155800,33771376,667,667,667,667,0
20241127,155700,33771376,667,667,667,667,0
20241127,155600,33771376,667,667,667,667,0
20241127,155500,33771376,667,667,667,667,0
20241127,155400,33771376,667,667,667,667,0
20241127,155300,33771376,667,667,667,667,0
20241127,155200,33771376,667,667,667,667,0
20241127,155100,33771376,667,667,667,667,0
20241127,155000,33771376,667,667,667,667,0
20241127,154900,33771376,667,667,667,667,0
20241127,154800,33771376,667,667,667,667,0
20241127,154700,33771376,667,667,667,667,0
20241127,154600,33771376,667,667,667,667,0
20241127,154500,33771376,667,667,667,667,0
20241127,154400,33771376,667,667,667,667,0
20241127,154300,33771376,667,667,667,667,160
20241127,154200,33771376,667,667,667,667,0
20241127,154100,33771376,667,667,667,667,0
20241127,154000,33771376,667,667,667,667,0
20241127,153900,33771376,667,667,667,667,0
20241127,153800,33771376,667,667,667,667,0
20241127,153700,33771376,667,667,667,667,0
20241127,153600,33771376,667,667,667,667,0
20241127,153500,33771376,667,667,667,667,0
20241127,153400,33771376,667,667,667,667,0
20241127,153300,33771376,667,667,667,667,0
20241127,153200,33771376,667,667,667,667,0
20241127,153100,33771376,667,667,667,667,0
20241127,153000,33771376,667,667,667,667,160
20241127,152900,33664656,664,664,664,664,0
20241127,152800,33664656,664,664,664,664,0
20241127,152700,33664656,664,664,664,664,0
20241127,152600,33664656,664,664,664,664,0
20241127,152500,33664656,664,664,664,664,0
20241127,152400,33664656,664,664,664,664,0
20241127,152300,33664656,664,664,664,664,0
20241127,152200,33664656,664,664,664,664,0
20241127,152100,33664656,664,664,664,664,0
20241127,152000,33664656,664,664,664,664,0
20241127,151900,33664656,664,664,664,664,0
20241127,151800,33664656,664,664,664,664,12172
20241127,151700,25582448,663,664,664,663,361
20241127,151600,25342772,667,667,667,667,1
20241127,151500,25342105,667,667,667,667,2
20241127,151400,25340771,664,664,664,664,0
20241127,151300,25340771,664,664,664,664,0
20241127,151200,25340771,664,664,664,664,301
20241127,151100,25140907,667,667,667,667,0
20241127,151000,25140907,667,667,667,667,0
20241127,150900,25140907,667,667,667,667,0
20241127,150800,25140907,667,667,667,667,0
20241127,150700,25140907,667,667,667,667,0
20241127,150600,25140907,667,667,667,667,0
20241127,150500,25140907,667,667,667,667,0
20241127,150400,25140907,667,667,667,667,0
20241127,150300,25140907,667,667,667,667,0
20241127,150200,25140907,667,667,667,667,1
20241127,150100,25140240,663,663,663,663,0
20241127,150000,25140240,663,663,663,663,0
20241127,145900,25140240,663,663,663,663,0
20241127,145800,25140240,663,663,663,663,0
20241127,145700,25140240,663,663,663,663,0
20241127,145600,25140240,663,665,665,663,3922
20241127,145500,22536443,666,667,667,666,724
20241127,145400,22054258,666,666,666,666,0
20241127,145300,22054258,666,666,666,666,0
20241127,145200,22054258,666,666,666,666,0
20241127,145100,22054258,666,666,666,666,0
20241127,145000,22054258,666,666,666,666,0
20241127,144900,22054258,666,666,666,666,0
20241127,144800,22054258,666,666,666,666,0
20241127,144700,22054258,666,667,667,666,853
20241127,144600,21485653,667,667,667,667,0
20241127,144500,21485653,667,667,667,667,152
20241127,144400,21384269,668,668,668,668,0
20241127,144300,21384269,668,667,668,667,111
20241127,144200,21310221,667,667,667,667,0
20241127,144100,21310221,667,667,667,667,618
20241127,144000,20898015,667,667,667,667,0
20241127,143900,20898015,667,667,667,667,0
20241127,143800,20898015,667,667,667,667,0
20241127,143700,20898015,667,667,667,667,0
20241127,143600,20898015,667,667,667,667,0
20241127,143500,20898015,667,667,667,667,0
20241127,143400,20898015,667,667,667,667,0
20241127,143300,20898015,667,667,667,667,0
20241127,143200,20898015,667,667,667,667,0
20241127,143100,20898015,667,667,667,667,10
20241127,143000,20891345,667,667,667,667,0
20241127,142900,20891345,667,667,667,667,0
20241127,142800,20891345,667,667,667,667,0
20241127,142700,20891345,667,667,667,667,30
20241127,142600,20871335,667,667,667,667,0
20241127,142500,20871335,667,667,667,667,0
20241127,142400,20871335,667,667,667,667,30
20241127,142300,20851325,667,667,667,667,0
20241127,142200,20851325,667,667,667,667,500
20241127,142100,20517825,667,667,667,667,0
20241127,142000,20517825,667,667,667,667,800
20241127,141900,19984225,667,667,667,667,0
20241127,141800,19984225,667,667,667,667,50
20241127,141700,19950875,668,668,668,668,0
20241127,141600,19950875,668,668,668,668,0
20241127,141500,19950875,668,668,668,668,0
20241127,141400,19950875,668,668,668,668,0
20241127,141300,19950875,668,668,668,668,2
20241127,141200,19949539,667,667,667,667,0
20241127,141100,19949539,667,667,667,667,0
20241127,141000,19949539,667,667,667,667,0
20241127,140900,19949539,667,667,667,667,0
20241127,140800,19949539,667,667,667,667,1
20241127,140700,19948872,667,667,667,667,0
20241127,140600,19948872,667,667,667,667,0
20241127,140500,19948872,667,667,667,667,0
20241127,140400,19948872,667,667,667,667,0
20241127,140300,19948872,667,667,667,667,0
20241127,140200,19948872,667,667,667,667,0
20241127,140100,19948872,667,667,667,667,0
20241127,140000,19948872,667,667,667,667,0
20241127,135900,19948872,667,667,667,667,0
20241127,135800,19948872,667,667,667,667,0
20241127,135700,19948872,667,667,667,667,0
20241127,135600,19948872,667,667,667,667,0
20241127,135500,19948872,667,667,667,667,0
20241127,135400,19948872,667,667,667,667,587
20241127,135300,19557343,668,668,668,668,0
20241127,135200,19557343,668,668,668,668,1
20241127,135100,19556675,668,668,668,668,0
20241127,135000,19556675,668,668,668,668,0
20241127,134900,19556675,668,668,668,668,0
20241127,134800,19556675,668,668,668,668,0
20241127,134700,19556675,668,668,668,668,0
20241127,134600,19556675,668,668,668,668,0
20241127,134500,19556675,668,668,668,668,0
20241127,134400,19556675,668,668,668,668,0
20241127,134300,19556675,668,668,668,668,0
20241127,134200,19556675,668,668,668,668,0
20241127,134100,19556675,668,668,668,668,0
20241127,134000,19556675,668,668,668,668,0
20241127,133900,19556675,668,668,668,668,1
20241127,133800,19556007,667,667,667,667,0
20241127,133700,19556007,667,667,667,667,0
20241127,133600,19556007,667,667,667,667,0
20241127,133500,19556007,667,667,667,667,51
20241127,133400,19521990,667,667,667,667,0
20241127,133300,19521990,667,667,667,667,0
20241127,133200,19521990,667,667,667,667,0
20241127,133100,19521990,667,667,667,667,1
20241127,133000,19521323,668,668,668,668,30
20241127,132900,19501283,668,668,668,668,0
20241127,132800,19501283,668,668,668,668,0
20241127,132700,19501283,668,668,668,668,0
20241127,132600,19501283,668,668,668,668,0
20241127,132500,19501283,668,668,668,668,0
20241127,132400,19501283,668,668,668,668,0
20241127,132300,19501283,668,667,668,667,572
20241127,132200,19119757,667,667,667,667,0
20241127,132100,19119757,667,667,667,667,3
20241127,132000,19117756,667,667,667,667,0
20241127,131900,19117756,667,667,667,667,0
20241127,131800,19117756,667,667,667,667,0
20241127,131700,19117756,667,667,667,667,0
20241127,131600,19117756,667,667,667,667,0
20241127,131500,19117756,667,667,667,667,0
20241127,131400,19117756,667,667,667,667,0
20241127,131300,19117756,667,667,667,667,0
20241127,131200,19117756,667,667,667,667,1
20241127,131100,19117089,667,667,667,667,0
20241127,131000,19117089,667,667,667,667,1
20241127,130900,19116422,667,667,667,667,1
20241127,130800,19115755,667,667,667,667,0
20241127,130700,19115755,667,667,667,667,1
20241127,130600,19115088,667,667,667,667,0
20241127,130500,19115088,667,667,667,667,10
20241127,130400,19108418,667,667,667,667,3
20241127,130300,19106417,665,665,665,665,0
20241127,130200,19106417,665,665,665,665,0
20241127,130100,19106417,665,665,665,665,0
20241127,130000,19106417,665,665,665,665,0
20241127,125900,19106417,665,665,665,665,0
20241127,125800,19106417,665,665,665,665,0
20241127,125700,19106417,665,665,665,665,0
20241127,125600,19106417,665,665,665,665,0
20241127,125500,19106417,665,665,665,665,0
20241127,125400,19106417,665,665,665,665,0
20241127,125300,19106417,665,665,665,665,0
20241127,125200,19106417,665,665,665,665,0
20241127,125100,19106417,665,665,665,665,0
20241127,125000,19106417,665,665,665,665,0
20241127,124900,19106417,665,665,665,665,0
20241127,124800,19106417,665,665,665,665,587
20241127,124700,18716062,668,668,668,668,0
20241127,124600,18716062,668,668,668,668,10
20241127,124500,18709382,668,668,668,668,300
20241127,124400,18508982,668,668,668,668,0
20241127,124300,18508982,668,668,668,668,1500
20241127,124200,17506982,668,668,668,668,0
20241127,124100,17506982,668,668,668,668,0
20241127,124000,17506982,668,668,668,668,0
20241127,123900,17506982,668,668,668,668,0
20241127,123800,17506982,668,668,668,668,0
20241127,123700,17506982,668,668,668,668,0
20241127,123600,17506982,668,668,668,668,0
20241127,123500,17506982,668,668,668,668,0
20241127,123400,17506982,668,668,668,668,187
20241127,123300,17382066,668,668,668,668,0
20241127,123200,17382066,668,668,668,668,0
20241127,123100,17382066,668,668,668,668,302
20241127,123000,17180330,668,668,668,668,0
20241127,122900,17180330,668,668,668,668,0
20241127,122800,17180330,668,668,668,668,0
20241127,122700,17180330,668,668,668,668,30
20241127,122600,17160290,665,665,665,665,0
20241127,122500,17160290,665,665,665,665,0
20241127,122400,17160290,665,665,665,665,0
20241127,122300,17160290,665,665,665,665,0
20241127,122200,17160290,665,665,665,665,0
20241127,122100,17160290,665,665,665,665,0
20241127,122000,17160290,665,666,666,665,200
20241127,121900,17027165,666,666,666,666,100
20241127,121800,16960565,668,668,668,668,0
20241127,121700,16960565,668,668,668,668,10
20241127,121600,16953885,668,668,668,668,0
20241127,121500,16953885,668,668,668,668,0
20241127,121400,16953885,668,668,668,668,10
20241127,121300,16947205,665,665,665,665,0
20241127,121200,16947205,665,665,665,665,0
20241127,121100,16947205,665,665,665,665,500
20241127,121000,16614705,668,665,668,665,201
20241127,120900,16480440,665,665,665,665,0
20241127,120800,16480440,665,665,665,665,0
20241127,120700,16480440,665,665,665,665,0
20241127,120600,16480440,665,665,665,665,0
20241127,120500,16480440,665,665,665,665,0
20241127,120400,16480440,665,666,666,665,256
20241127,120300,16310163,668,668,668,668,40
20241127,120200,16283443,668,668,668,668,5
20241127,120100,16280103,668,668,668,668,0
20241127,120000,16280103,668,668,668,668,0
20241127,115900,16280103,668,668,668,668,0
20241127,115800,16280103,668,668,668,668,256
20241127,115700,16109095,665,665,665,665,0
20241127,115600,16109095,665,665,665,665,0
20241127,115500,16109095,665,665,665,665,0
20241127,115400,16109095,665,665,665,665,0
20241127,115300,16109095,665,665,665,665,0
20241127,115200,16109095,665,665,665,665,0
20241127,115100,16109095,665,665,665,665,0
20241127,115000,16109095,665,665,665,665,0
20241127,114900,16109095,665,665,665,665,0
20241127,114800,16109095,665,665,665,665,0
20241127,114700,16109095,665,665,665,665,0
20241127,114600,16109095,665,665,665,665,0
20241127,114500,16109095,665,665,665,665,0
20241127,114400,16109095,665,665,665,665,2
20241127,114300,16107765,665,665,665,665,0
20241127,114200,16107765,665,667,667,665,588
20241127,114100,15716731,668,668,668,668,0
20241127,114000,15716731,668,668,668,668,0
20241127,113900,15716731,668,668,668,668,0
20241127,113800,15716731,668,668,668,668,0
20241127,113700,15716731,668,668,668,668,0
20241127,113600,15716731,668,668,668,668,0
20241127,113500,15716731,668,668,668,668,0
20241127,113400,15716731,668,668,668,668,0
20241127,113300,15716731,668,668,668,668,0
20241127,113200,15716731,668,668,668,668,0
20241127,113100,15716731,668,668,668,668,0
20241127,113000,15716731,668,668,668,668,1
20241127,112900,15716063,668,668,668,668,0
20241127,112800,15716063,668,668,668,668,0
20241127,112700,15716063,668,668,668,668,0
20241127,112600,15716063,668,668,668,668,0
20241127,112500,15716063,668,668,668,668,0
20241127,112400,15716063,668,668,668,668,0
20241127,112300,15716063,668,668,668,668,11
20241127,112200,15708715,668,668,668,668,300
20241127,112100,15508315,668,668,668,668,1
20241127,112000,15507647,668,668,668,668,0
20241127,111900,15507647,668,668,668,668,0
20241127,111800,15507647,668,668,668,668,0
20241127,111700,15507647,668,668,668,668,90
20241127,111600,15447527,665,665,665,665,0
20241127,111500,15447527,665,668,668,665,152
20241127,111400,15346438,668,668,668,668,2
20241127,111300,15345102,668,668,668,668,0
20241127,111200,15345102,668,668,668,668,8
20241127,111100,15339758,668,668,668,668,0
20241127,111000,15339758,668,668,668,668,0
20241127,110900,15339758,668,668,668,668,0
20241127,110800,15339758,668,668,668,668,30
20241127,110700,15319718,664,664,664,664,0
20241127,110600,15319718,664,664,664,664,1450
20241127,110500,14356918,665,665,665,665,0
20241127,110400,14356918,665,665,665,665,0
20241127,110300,14356918,665,665,665,665,0
20241127,110200,14356918,665,665,665,665,0
20241127,110100,14356918,665,665,665,665,0
20241127,110000,14356918,665,665,665,665,0
20241127,105900,14356918,665,667,667,665,500
20241127,105800,14024410,668,668,668,668,0
20241127,105700,14024410,668,668,668,668,0
20241127,105600,14024410,668,668,668,668,0
20241127,105500,14024410,668,668,668,668,0
20241127,105400,14024410,668,668,668,668,10
20241127,105300,14017730,668,668,668,668,0
20241127,105200,14017730,668,668,668,668,0
20241127,105100,14017730,668,668,668,668,10
20241127,105000,14011050,668,668,668,668,0
20241127,104900,14011050,668,668,668,668,0
20241127,104800,14011050,668,668,668,668,0
20241127,104700,14011050,668,668,668,668,0
20241127,104600,14011050,668,668,668,668,0
20241127,104500,14011050,668,668,668,668,0
20241127,104400,14011050,668,668,668,668,13
20241127,104300,14002366,668,668,668,668,0
20241127,104200,14002366,668,668,668,668,0
20241127,104100,14002366,668,668,668,668,80
20241127,104000,13948926,668,668,668,668,7
20241127,103900,13944250,665,665,665,665,0
20241127,103800,13944250,665,665,665,665,0
20241127,103700,13944250,665,665,665,665,0
20241127,103600,13944250,665,666,666,665,588
20241127,103500,13553160,668,668,668,668,0
20241127,103400,13553160,668,668,668,668,0
20241127,103300,13553160,668,668,668,668,0
20241127,103200,13553160,668,668,668,668,0
20241127,103100,13553160,668,668,668,668,0
20241127,103000,13553160,668,668,668,668,1000
20241127,102900,12885160,666,666,666,666,0
20241127,102800,12885160,666,666,666,666,0
20241127,102700,12885160,666,666,666,666,0
20241127,102600,12885160,666,666,666,666,13
20241127,102500,12876502,668,668,668,668,0
20241127,102400,12876502,668,668,668,668,110
20241127,102300,12803022,668,668,668,668,21
20241127,102200,12788994,668,668,668,668,0
20241127,102100,12788994,668,668,668,668,0
20241127,102000,12788994,668,668,668,668,0
20241127,101900,12788994,668,668,668,668,0
20241127,101800,12788994,668,668,668,668,0
20241127,101700,12788994,668,668,668,668,0
20241127,101600,12788994,668,668,668,668,7
20241127,101500,12784318,666,666,666,666,20
20241127,101400,12770998,668,667,668,667,5
20241127,101300,12767659,667,667,667,667,2
20241127,101200,12766325,667,667,667,667,503
20241127,101100,12430824,667,667,667,667,0
20241127,101000,12430824,667,667,667,667,0
20241127,100900,12430824,667,667,667,667,0
20241127,100800,12430824,667,667,667,667,20
20241127,100700,12417484,667,667,667,667,0
20241127,100600,12417484,667,667,667,667,0
20241127,100500,12417484,667,667,667,667,6
20241127,100400,12413482,667,667,667,667,2
20241127,100300,12412148,668,668,668,668,5
20241127,100200,12408808,668,667,668,667,7
20241127,100100,12404133,668,668,668,668,2
20241127,100000,12402797,668,668,668,668,1
20241127,095900,12402129,663,663,663,663,0
20241127,095800,12402129,663,663,663,663,1
20241127,095700,12401466,664,664,664,664,0
20241127,095600,12401466,664,666,666,664,3471
20241127,095500,10095693,666,666,666,666,22
20241127,095400,10081041,667,667,667,667,0
20241127,095300,10081041,667,667,667,667,41
20241127,095200,10053694,667,667,667,667,0
20241127,095100,10053694,667,668,668,667,6
20241127,095000,10049689,664,664,664,664,0
20241127,094900,10049689,664,665,665,664,6200
20241127,094800,5930240,665,666,666,665,34
20241127,094700,5907618,666,666,666,666,0
20241127,094600,5907618,666,666,666,666,0
20241127,094500,5907618,666,666,666,666,0
20241127,094400,5907618,666,666,666,666,509
20241127,094300,5568624,666,666,666,666,1601
20241127,094200,4502358,666,666,666,666,1
20241127,094100,4501692,666,668,668,666,113
20241127,094000,4426210,668,668,668,668,2
20241127,093900,4424874,666,668,668,666,808
20241127,093800,3886727,667,667,667,667,40
20241127,093700,3860047,666,666,666,666,20
20241127,093600,3846727,667,667,667,667,6
20241127,093500,3842725,668,668,668,667,6
20241127,093400,3838719,668,668,668,668,52
20241127,093300,3803983,668,668,668,668,9
20241127,093200,3797971,668,668,668,668,3
20241127,093100,3795967,668,667,668,667,76
20241127,093000,3745208,667,667,667,667,0
20241127,092900,3745208,667,667,667,667,8
20241127,092800,3739872,667,667,667,667,2
20241127,092700,3738538,667,667,667,667,0
20241127,092600,3738538,667,667,667,667,3
20241127,092500,3736537,668,668,668,668,0
20241127,092400,3736537,668,668,668,668,0
20241127,092300,3736537,668,668,668,668,0
20241127,092200,3736537,668,668,668,668,0
20241127,092100,3736537,668,668,668,668,200
20241127,092000,3602937,668,668,668,668,0
20241127,091900,3602937,668,668,668,668,501
20241127,091800,3268269,670,670,670,670,0
20241127,091700,3268269,670,670,670,670,2500
20241127,091600,1593269,670,670,670,670,0
20241127,091500,1593269,670,670,670,670,0
20241127,091400,1593269,670,670,670,670,0
20241127,091300,1593269,670,670,670,670,0
20241127,091200,1593269,670,670,670,670,101
20241127,091100,1525599,670,670,670,670,0
20241127,091000,1525599,670,670,670,670,0
20241127,090900,1525599,670,670,670,670,74
20241127,090800,1476019,670,670,670,670,0
20241127,090700,1476019,670,670,670,670,5
20241127,090600,1472669,670,670,670,670,160
20241127,090500,1365469,670,670,670,670,10
20241127,090400,1358769,670,671,671,670,110
20241127,090300,1285059,670,671,671,670,1572
20241127,090200,231814,671,671,671,671,1
20241127,090100,231143,670,670,670,670,4
20241127,090000,228463,670,668,670,668,342