000890/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183200,5523097544,460,460,460,460,103042
20241125,183100,5523097544,460,460,460,460,0
20241125,183000,5523097544,460,460,460,460,0
20241125,182900,5523097544,460,460,460,460,0
20241125,182800,5523097544,460,460,460,460,0
20241125,182700,5523097544,460,460,460,460,0
20241125,182600,5523097544,460,460,460,460,0
20241125,182500,5523097544,460,460,460,460,0
20241125,182400,5523097544,460,460,460,460,0
20241125,182300,5523097544,460,460,460,460,0
20241125,182200,5523097544,460,460,460,460,0
20241125,182100,5523097544,460,460,460,460,0
20241125,182000,5523097544,460,460,460,460,0
20241125,181900,5523097544,460,460,460,460,0
20241125,181800,5523097544,460,460,460,460,0
20241125,181700,5523097544,460,460,460,460,0
20241125,181600,5523097544,460,460,460,460,0
20241125,181500,5523097544,460,460,460,460,0
20241125,181400,5523097544,460,460,460,460,0
20241125,181300,5523097544,460,460,460,460,0
20241125,181200,5523097544,460,460,460,460,0
20241125,181100,5523097544,460,460,460,460,0
20241125,181000,5523097544,460,460,460,460,0
20241125,180900,5523097544,460,460,460,460,0
20241125,180800,5523097544,460,460,460,460,0
20241125,180700,5523097544,460,460,460,460,0
20241125,180600,5523097544,460,460,460,460,0
20241125,180500,5523097544,460,460,460,460,0
20241125,180400,5523097544,460,460,460,460,0
20241125,180300,5523097544,460,460,460,460,0
20241125,180200,5523097544,460,460,460,460,103042
20241125,180100,5523097544,460,460,460,460,0
20241125,180000,5523097544,460,460,460,460,0
20241125,175900,5523097544,460,460,460,460,0
20241125,175800,5523097544,460,460,460,460,0
20241125,175700,5523097544,460,460,460,460,0
20241125,175600,5523097544,460,460,460,460,0
20241125,175500,5523097544,460,460,460,460,0
20241125,175400,5523097544,460,460,460,460,0
20241125,175300,5523097544,460,460,460,460,0
20241125,175200,5523097544,460,460,460,460,0
20241125,175100,5523097544,460,460,460,460,0
20241125,175000,5523097544,460,460,460,460,0
20241125,174900,5523097544,460,460,460,460,0
20241125,174800,5523097544,460,460,460,460,0
20241125,174700,5523097544,460,460,460,460,0
20241125,174600,5523097544,460,460,460,460,0
20241125,174500,5523097544,460,460,460,460,0
20241125,174400,5523097544,460,460,460,460,0
20241125,174300,5523097544,460,460,460,460,0
20241125,174200,5523097544,460,460,460,460,0
20241125,174100,5523097544,460,460,460,460,0
20241125,174000,5523097544,460,460,460,460,0
20241125,173900,5523097544,460,460,460,460,0
20241125,173800,5523097544,460,460,460,460,0
20241125,173700,5523097544,460,460,460,460,0
20241125,173600,5523097544,460,460,460,460,0
20241125,173500,5523097544,460,460,460,460,0
20241125,173400,5523097544,460,460,460,460,0
20241125,173300,5523097544,460,460,460,460,0
20241125,173200,5523097544,460,460,460,460,103042
20241125,173100,5523097544,460,460,460,460,0
20241125,173000,5523097544,460,460,460,460,0
20241125,172900,5523097544,460,460,460,460,0
20241125,172800,5523097544,460,460,460,460,0
20241125,172700,5523097544,460,460,460,460,0
20241125,172600,5523097544,460,460,460,460,0
20241125,172500,5523097544,460,460,460,460,0
20241125,172400,5523097544,460,460,460,460,0
20241125,172300,5523097544,460,460,460,460,0
20241125,172200,5523097544,460,460,460,460,0
20241125,172100,5523097544,460,460,460,460,0
20241125,172000,5523097544,460,460,460,460,0
20241125,171900,5523097544,460,460,460,460,0
20241125,171800,5523097544,460,460,460,460,0
20241125,171700,5523097544,460,460,460,460,0
20241125,171600,5523097544,460,460,460,460,0
20241125,171500,5523097544,460,460,460,460,0
20241125,171400,5523097544,460,460,460,460,0
20241125,171300,5523097544,460,460,460,460,0
20241125,171200,5523097544,460,460,460,460,0
20241125,171100,5523097544,460,460,460,460,0
20241125,171000,5523097544,460,460,460,460,0
20241125,170900,5523097544,460,460,460,460,0
20241125,170800,5523097544,460,460,460,460,0
20241125,170700,5523097544,460,460,460,460,0
20241125,170600,5523097544,460,460,460,460,0
20241125,170500,5523097544,460,460,460,460,0
20241125,170400,5523097544,460,460,460,460,0
20241125,170300,5523097544,460,460,460,460,0
20241125,170200,5523097544,460,460,460,460,103042
20241125,170100,5523097544,460,460,460,460,0
20241125,170000,5523097544,460,460,460,460,0
20241125,165900,5523097544,460,460,460,460,0
20241125,165800,5523097544,460,460,460,460,0
20241125,165700,5523097544,460,460,460,460,0
20241125,165600,5523097544,460,460,460,460,0
20241125,165500,5523097544,460,460,460,460,0
20241125,165400,5523097544,460,460,460,460,0
20241125,165300,5523097544,460,460,460,460,0
20241125,165200,5523097544,460,460,460,460,0
20241125,165100,5523097544,460,460,460,460,0
20241125,165000,5523097544,460,460,460,460,0
20241125,164900,5523097544,460,460,460,460,0
20241125,164800,5523097544,460,460,460,460,0
20241125,164700,5523097544,460,460,460,460,0
20241125,164600,5523097544,460,460,460,460,0
20241125,164500,5523097544,460,460,460,460,0
20241125,164400,5523097544,460,460,460,460,0
20241125,164300,5523097544,460,460,460,460,0
20241125,164200,5523097544,460,460,460,460,0
20241125,164100,5523097544,460,460,460,460,0
20241125,164000,5523097544,460,460,460,460,0
20241125,163900,5523097544,460,460,460,460,0
20241125,163800,5523097544,460,460,460,460,0
20241125,163700,5523097544,460,460,460,460,0
20241125,163600,5523097544,460,460,460,460,0
20241125,163500,5523097544,460,460,460,460,0
20241125,163400,5523097544,460,460,460,460,0
20241125,163300,5523097544,460,460,460,460,0
20241125,163200,5523097544,460,460,460,460,103042
20241125,163100,5523097544,460,460,460,460,0
20241125,163000,5523097544,460,460,460,460,0
20241125,162900,5523097544,460,460,460,460,0
20241125,162800,5523097544,460,460,460,460,0
20241125,162700,5523097544,460,460,460,460,0
20241125,162600,5523097544,460,460,460,460,0
20241125,162500,5523097544,460,460,460,460,0
20241125,162400,5523097544,460,460,460,460,0
20241125,162300,5523097544,460,460,460,460,0
20241125,162200,5523097544,460,460,460,460,0
20241125,162100,5523097544,460,460,460,460,0
20241125,162000,5523097544,460,460,460,460,0
20241125,161900,5523097544,460,460,460,460,0
20241125,161800,5523097544,460,460,460,460,0
20241125,161700,5523097544,460,460,460,460,0
20241125,161600,5523097544,460,460,460,460,0
20241125,161500,5523097544,460,460,460,460,0
20241125,161400,5523097544,460,460,460,460,0
20241125,161300,5523097544,460,460,460,460,0
20241125,161200,5523097544,460,460,460,460,0
20241125,161100,5523097544,460,460,460,460,0
20241125,161000,5523097544,460,460,460,460,0
20241125,160900,5523097544,460,460,460,460,0
20241125,160800,5523097544,460,460,460,460,0
20241125,160700,5523097544,460,460,460,460,0
20241125,160600,5523097544,460,460,460,460,0
20241125,160500,5523097544,460,460,460,460,0
20241125,160400,5523097544,460,460,460,460,0
20241125,160300,5523097544,460,460,460,460,0
20241125,160200,5523097544,460,460,460,460,103042
20241125,160100,5523097544,460,460,460,460,0
20241125,160000,5523097544,460,460,460,460,0
20241125,155900,5523097544,460,460,460,460,0
20241125,155800,5523097544,460,460,460,460,0
20241125,155700,5523097544,460,460,460,460,0
20241125,155600,5523097544,460,460,460,460,0
20241125,155500,5523097544,460,460,460,460,0
20241125,155400,5523097544,460,460,460,460,0
20241125,155300,5523097544,460,460,460,460,0
20241125,155200,5523097544,460,460,460,460,0
20241125,155100,5523097544,460,460,460,460,0
20241125,155000,5523097544,460,460,460,460,0
20241125,154900,5523097544,460,460,460,460,0
20241125,154800,5523097544,460,460,460,460,0
20241125,154700,5523097544,460,460,460,460,0
20241125,154600,5523097544,460,460,460,460,0
20241125,154500,5523097544,460,460,460,460,0
20241125,154400,5523097544,460,460,460,460,0
20241125,154300,5523097544,460,460,460,460,0
20241125,154200,5523097544,460,460,460,460,0
20241125,154100,5523097544,460,460,460,460,0
20241125,154000,5523097544,460,460,460,460,0
20241125,153900,5523097544,460,460,460,460,0
20241125,153800,5523097544,460,460,460,460,0
20241125,153700,5523097544,460,460,460,460,0
20241125,153600,5523097544,460,460,460,460,0
20241125,153500,5523097544,460,460,460,460,0
20241125,153400,5523097544,460,460,460,460,0
20241125,153300,5523097544,460,460,460,460,0
20241125,153200,5523097544,460,460,460,460,103042
20241125,153100,5523097544,460,460,460,460,0
20241125,153000,5523097544,460,460,460,460,103042
20241125,152900,5475698224,449,449,449,449,0
20241125,152800,5475698224,449,449,449,449,0
20241125,152700,5475698224,449,449,449,449,0
20241125,152600,5475698224,449,449,449,449,0
20241125,152500,5475698224,449,449,449,449,0
20241125,152400,5475698224,449,449,449,449,0
20241125,152300,5475698224,449,449,449,449,0
20241125,152200,5475698224,449,449,449,449,0
20241125,152100,5475698224,449,449,449,449,0
20241125,152000,5475698224,449,449,449,449,0
20241125,151900,5475698224,449,452,452,449,61763
20241125,151800,5447901924,452,450,452,450,9507
20241125,151700,5443606138,450,451,453,449,47023
20241125,151600,5422457583,449,454,454,449,52324
20241125,151500,5398876288,454,453,455,453,20089
20241125,151400,5389764829,453,455,456,451,23854
20241125,151300,5378938561,452,453,462,450,68265
20241125,151200,5347817213,453,452,453,452,41681
20241125,151100,5328957833,452,451,455,451,100083
20241125,151000,5283723451,451,453,454,450,28236
20241125,150900,5270964164,454,452,455,450,48055
20241125,150800,5249194016,452,452,452,451,21754
20241125,150700,5239365555,451,449,452,449,22370
20241125,150600,5229288332,449,449,449,448,24570
20241125,150500,5218277596,449,449,449,445,59786
20241125,150400,5191530158,449,452,452,448,42976
20241125,150300,5172207274,454,448,454,448,14138
20241125,150200,5165824257,448,447,448,445,25599
20241125,150100,5154381495,447,453,458,447,93665
20241125,150000,5112115685,451,448,452,448,29462
20241125,145900,5098853547,448,448,448,445,15715
20241125,145800,5091838836,446,445,449,445,54433
20241125,145700,5067482773,445,442,445,442,21428
20241125,145600,5057995647,442,441,443,441,17128
20241125,145500,5050428619,441,438,441,438,14925
20241125,145400,5043869046,438,442,443,438,59358
20241125,145300,5017769760,441,441,442,440,37843
20241125,145200,5001084345,442,439,442,439,46447
20241125,145100,4980588741,439,438,441,438,55575
20241125,145000,4956208493,438,441,443,435,135300
20241125,144900,4896953839,441,440,443,439,31855
20241125,144800,4882917535,439,435,440,435,61663
20241125,144700,4855888322,437,433,437,433,57349
20241125,144600,4830906067,432,432,433,430,81040
20241125,144500,4795952163,432,433,436,431,32950
20241125,144400,4781679008,431,433,435,430,135697
20241125,144300,4723106651,433,432,435,425,126373
20241125,144200,4668847216,433,429,438,427,96790
20241125,144100,4627131508,429,438,439,426,172711
20241125,144000,4552804888,439,432,442,432,75839
20241125,143900,4519590498,432,426,436,425,113323
20241125,143800,4470979539,426,432,432,424,284753
20241125,143700,4349336253,432,438,441,430,341173
20241125,143600,4201338424,438,441,449,438,146514
20241125,143500,4136622350,437,442,447,430,402009
20241125,143400,3961077761,443,473,478,440,423089
20241125,143300,3768230603,478,478,487,470,350999
20241125,143200,3601190557,478,468,484,468,395568
20241125,143100,3413776997,480,480,480,480,0
20241125,143000,3413776997,480,485,486,480,79433
20241125,142900,3375619974,483,519,520,480,533698
20241125,142800,3109588847,520,520,521,518,6438
20241125,142700,3106242052,520,521,522,519,16954
20241125,142600,3097424956,522,516,525,516,97812
20241125,142500,3046461114,519,514,520,512,79951
20241125,142400,3005072974,514,510,514,509,20726
20241125,142300,2994468536,509,509,509,508,4153
20241125,142200,2992358069,510,512,512,508,38110
20241125,142100,2972922318,514,516,516,512,9863
20241125,142000,2967851130,517,516,517,516,9728
20241125,141900,2962831481,514,515,515,514,4014
20241125,141800,2960765275,516,515,516,514,4331
20241125,141700,2958536622,517,515,519,515,18642
20241125,141600,2948906631,514,513,516,512,22466
20241125,141500,2937376217,513,511,513,511,5582
20241125,141400,2934518815,511,511,511,510,5002
20241125,141300,2931962794,511,511,514,511,15923
20241125,141200,2923798669,511,506,514,506,56351
20241125,141100,2894995551,507,512,512,507,83903
20241125,141000,2852223487,512,517,517,512,86005
20241125,140900,2808043413,519,518,519,518,8856
20241125,140800,2803456004,519,518,519,517,20467
20241125,140700,2792862458,519,518,519,518,1879
20241125,140600,2791889135,518,517,518,516,6868
20241125,140500,2788334667,517,517,517,517,1736
20241125,140400,2787437155,517,517,517,516,438
20241125,140300,2787210975,517,517,517,517,9724
20241125,140200,2782183667,517,517,517,516,4179
20241125,140100,2780023861,517,518,518,517,9959
20241125,140000,2774872100,518,517,518,516,16141
20241125,135900,2766527009,516,518,518,516,2524
20241125,135800,2765224617,516,517,518,516,10026
20241125,135700,2760039915,516,516,516,516,0
20241125,135600,2760039915,516,515,517,515,10258
20241125,135500,2754746475,515,514,516,514,5249
20241125,135400,2752045577,514,514,514,514,4564
20241125,135300,2749699681,514,514,514,514,1768
20241125,135200,2748790929,514,513,514,513,635
20241125,135100,2748465119,513,513,513,513,0
20241125,135000,2748465119,513,514,514,513,9666
20241125,134900,2743499460,514,513,514,512,20297
20241125,134800,2733087184,513,515,515,513,4635
20241125,134700,2730703745,514,514,514,514,120
20241125,134600,2730642065,514,515,515,514,9556
20241125,134500,2725725088,516,515,516,515,2063
20241125,134400,2724662642,515,515,515,515,10
20241125,134300,2724657492,514,514,514,514,3282
20241125,134200,2722970544,515,514,515,514,501
20241125,134100,2722713029,515,516,516,515,6216
20241125,134000,2719511646,518,515,518,514,11501
20241125,133900,2713574279,515,515,515,515,1
20241125,133800,2713573764,514,514,514,514,3953
20241125,133700,2711541922,513,512,513,512,46971
20241125,133600,2687487270,512,512,512,511,14339
20241125,133500,2680152222,512,512,513,512,22084
20241125,133400,2668845013,512,518,518,512,46257
20241125,133300,2645063266,517,517,517,517,0
20241125,133200,2645063266,517,519,519,516,15007
20241125,133100,2637313382,519,518,519,517,1258
20241125,133000,2636661741,518,518,518,518,5758
20241125,132900,2633679097,518,518,518,516,19544
20241125,132800,2623582861,519,519,519,517,12233
20241125,132700,2617241503,519,519,519,518,6850
20241125,132600,2613686357,519,521,521,519,2292
20241125,132500,2612496785,520,520,520,520,5252
20241125,132400,2609765745,519,519,519,519,246
20241125,132300,2609638071,520,520,520,520,2322
20241125,132200,2608430631,520,521,521,520,10737
20241125,132100,2602837778,520,520,520,520,2795
20241125,132000,2601384378,520,521,521,519,11002
20241125,131900,2595674337,521,521,522,521,1475
20241125,131800,2594905847,521,520,521,520,2363
20241125,131700,2593676024,521,521,522,520,762
20241125,131600,2593279031,521,520,521,520,2956
20241125,131500,2591741901,520,519,520,519,1327
20241125,131400,2591052587,519,518,519,518,2926
20241125,131300,2589536909,519,520,520,517,4349
20241125,131200,2587286583,520,517,520,517,10025
20241125,131100,2582084891,519,519,519,519,1200
20241125,131000,2581462091,517,517,519,516,4635
20241125,130900,2579065224,518,520,520,518,4047
20241125,130800,2576966000,520,520,520,520,3485
20241125,130700,2575153800,520,519,520,519,2687
20241125,130600,2573756561,518,518,519,518,3702
20241125,130500,2571838226,518,517,518,517,3551
20241125,130400,2570001939,518,517,518,517,5
20241125,130300,2569999352,518,517,518,517,718
20241125,130200,2569627628,517,517,517,517,0
20241125,130100,2569627628,517,517,517,517,933
20241125,130000,2569145267,516,516,516,516,522
20241125,125900,2568875915,514,516,517,514,15163
20241125,125800,2561067752,516,516,516,516,3762
20241125,125700,2559126560,516,517,517,516,4209
20241125,125600,2556950510,515,515,517,515,9656
20241125,125500,2551975615,517,515,517,515,12226
20241125,125400,2545666740,515,516,517,515,6261
20241125,125300,2542436694,517,517,517,517,26
20241125,125200,2542423252,517,516,517,516,83
20241125,125100,2542380423,516,517,517,515,10499
20241125,125000,2536970931,517,517,517,516,200
20241125,124900,2536867658,517,518,519,516,37027
20241125,124800,2517687930,519,519,519,519,11
20241125,124700,2517682221,519,518,519,517,3631
20241125,124600,2515804087,519,521,521,519,2321
20241125,124500,2514598029,521,520,521,520,6159
20241125,124400,2511395338,520,520,520,519,14718
20241125,124300,2503744421,519,519,519,519,5097
20241125,124200,2501099078,517,515,521,515,63807
20241125,124100,2467993482,516,515,516,515,8101
20241125,124000,2463816467,515,515,516,514,3843
20241125,123900,2461835768,515,515,515,515,900
20241125,123800,2461372268,514,515,515,514,3020
20241125,123700,2459819148,515,515,515,515,2082
20241125,123600,2458746918,515,515,515,515,1300
20241125,123500,2458077418,515,513,515,513,11
20241125,123400,2458071773,514,514,514,514,1104
20241125,123300,2457504317,512,514,514,511,25225
20241125,123200,2444583119,514,514,514,514,1579
20241125,123100,2443771513,514,514,514,513,5102
20241125,123000,2441153196,514,513,514,512,2276
20241125,122900,2439984612,514,514,514,512,20891
20241125,122800,2429278596,514,514,514,513,8245
20241125,122700,2425041604,514,515,515,514,1330
20241125,122600,2424357973,515,516,516,514,6449
20241125,122500,2421038237,516,515,516,515,25463
20241125,122400,2407915768,515,514,515,513,8613
20241125,122300,2403484989,513,518,518,513,50846
20241125,122200,2377305919,518,519,520,518,26831
20241125,122100,2363403691,519,520,520,519,5597
20241125,122000,2360498671,520,520,520,520,1734
20241125,121900,2359596991,520,520,520,519,10073
20241125,121800,2354368199,520,521,521,520,953
20241125,121700,2353872196,521,519,521,519,14311
20241125,121600,2346437565,518,518,518,518,831
20241125,121500,2346007107,517,517,517,517,405
20241125,121400,2345797722,518,519,519,517,4709
20241125,121300,2343358478,518,518,518,518,942
20241125,121200,2342870522,518,520,520,518,1407
20241125,121100,2342139677,520,520,520,520,2
20241125,121000,2342138637,520,520,520,518,23
20241125,120900,2342126679,520,520,520,520,2692
20241125,120800,2340726839,520,519,520,519,13215
20241125,120700,2333864437,520,518,520,518,7340
20241125,120600,2330062153,518,517,518,516,3479
20241125,120500,2328260311,517,516,517,516,1669
20241125,120400,2327397885,516,515,516,515,1971
20241125,120300,2326381577,514,516,516,514,19823
20241125,120200,2316175933,516,517,517,516,4801
20241125,120100,2313698516,517,518,521,516,21482
20241125,120000,2302564321,518,519,521,517,38396
20241125,115900,2282636881,520,518,520,518,16479
20241125,115800,2274088720,518,516,518,516,20925
20241125,115700,2263268666,516,515,516,515,1893
20241125,115600,2262293560,515,517,518,515,5549
20241125,115500,2259429758,516,516,517,516,4848
20241125,115400,2256923616,516,513,516,513,13967
20241125,115300,2249736729,514,514,514,514,11999
20241125,115200,2243569243,514,514,514,513,28462
20241125,115100,2228944775,513,512,513,511,5626
20241125,115000,2226061263,512,511,512,510,2986
20241125,114900,2224533217,509,512,512,509,15763
20241125,114800,2216494370,512,512,513,510,56271
20241125,114700,2187734268,512,512,512,512,3651
20241125,114600,2185864956,512,513,513,510,29289
20241125,114500,2170902354,513,515,515,509,78452
20241125,114400,2130863869,515,515,517,515,12608
20241125,114300,2124362433,515,514,515,514,1812
20241125,114200,2123429432,515,515,515,515,2852
20241125,114100,2121960652,516,514,516,514,13921
20241125,114000,2114786937,514,517,517,509,213782
20241125,113900,2005474571,518,518,518,518,13
20241125,113800,2005467837,516,517,517,516,4757
20241125,113700,2003008478,514,519,519,514,111861
20241125,113600,1945143444,520,520,520,520,851
20241125,113500,1944700924,520,522,522,520,2707
20241125,113400,1943293278,522,522,522,520,23360
20241125,113300,1931134021,522,521,523,521,13790
20241125,113200,1923937214,521,520,521,520,6003
20241125,113100,1920814654,519,518,519,518,16063
20241125,113000,1912478082,519,518,519,518,420
20241125,112900,1912260103,519,518,519,518,528
20241125,112800,1911986421,518,518,518,518,0
20241125,112700,1911986421,518,519,519,518,2185
20241125,112600,1910853862,519,521,521,519,13289
20241125,112500,1903956417,520,519,520,519,6756
20241125,112400,1900447053,519,518,519,518,1268
20241125,112300,1899790026,518,519,519,518,762
20241125,112200,1899395258,519,518,519,518,2001
20241125,112100,1898357739,517,516,517,515,5969
20241125,112000,1895279524,516,520,520,516,16768
20241125,111900,1886614280,519,519,520,519,13947
20241125,111800,1879371013,518,517,518,516,3761
20241125,111700,1877424326,516,517,517,516,2001
20241125,111600,1876390549,516,516,516,516,4598
20241125,111500,1874017981,516,514,516,513,40539
20241125,111400,1853143334,514,514,517,514,33351
20241125,111300,1835970935,515,517,517,515,4655
20241125,111200,1833571995,516,515,517,515,1690
20241125,111100,1832699477,515,518,518,515,11093
20241125,111000,1826963795,517,514,517,513,24470
20241125,110900,1814345411,513,519,519,513,56247
20241125,110800,1785349683,519,516,519,516,7743
20241125,110700,1781351446,516,518,518,512,46295
20241125,110600,1757495607,520,521,521,518,47053
20241125,110500,1733084224,522,523,523,522,45295
20241125,110400,1709439434,523,523,523,522,1807
20241125,110300,1708494380,524,524,524,523,8996
20241125,110200,1703787102,523,522,523,522,8081
20241125,110100,1699563819,522,522,523,521,19898
20241125,110000,1689175892,522,518,522,517,8459
20241125,105900,1684785542,517,512,517,512,56253
20241125,105800,1655820028,514,518,518,510,272950
20241125,105700,1515249611,518,520,520,518,26218
20241125,105600,1501660857,520,517,520,517,17407
20241125,105500,1492620864,518,520,522,518,76981
20241125,105400,1452705465,519,524,524,519,74188
20241125,105300,1414090408,523,525,525,523,5280
20241125,105200,1411324984,525,526,526,525,4664
20241125,105100,1408875804,525,525,525,525,1027
20241125,105000,1408336629,525,526,528,525,3420
20241125,104900,1406539216,527,526,527,526,6044
20241125,104800,1403359626,526,522,526,522,14646
20241125,104700,1395702506,521,526,526,520,37316
20241125,104600,1376229009,525,526,526,524,3768
20241125,104500,1374252331,526,528,529,526,11900
20241125,104400,1367982564,529,529,529,529,1
20241125,104300,1367982035,528,528,528,528,1175
20241125,104200,1367361635,528,528,528,528,9108
20241125,104100,1362552611,528,528,528,528,4486
20241125,104000,1360184003,528,529,530,528,7644
20241125,103900,1356140666,528,526,528,526,1596
20241125,103800,1355299041,527,528,530,526,6886
20241125,103700,1351667386,528,520,530,520,49439
20241125,103600,1325728746,519,528,528,518,111833
20241125,103500,1267354995,528,527,528,526,3216
20241125,103400,1265660153,527,529,529,526,10883
20241125,103300,1259927609,529,529,530,529,1679
20241125,103200,1259039148,529,529,529,526,21415
20241125,103100,1247752142,529,533,533,528,29288
20241125,103000,1232233313,533,533,534,533,989
20241125,102900,1231706163,534,534,534,534,41
20241125,102800,1231684269,534,534,534,534,207
20241125,102700,1231573731,534,535,535,533,517
20241125,102600,1231298140,535,534,535,533,2012
20241125,102500,1230225660,534,535,535,533,7754
20241125,102400,1226079542,534,534,534,534,1718
20241125,102300,1225162130,533,533,533,533,4
20241125,102200,1225159998,533,533,533,533,3
20241125,102100,1225158399,533,533,533,533,5
20241125,102000,1225155734,533,534,534,532,2879
20241125,101900,1223621024,534,533,534,533,1069
20241125,101800,1223051047,532,532,532,532,8
20241125,101700,1223046791,533,532,533,532,3198
20241125,101600,1221342412,532,532,532,532,1954
20241125,101500,1220302884,532,532,532,532,9395
20241125,101400,1215304744,532,533,534,530,17123
20241125,101300,1206200393,533,532,533,532,3784
20241125,101200,1204186606,533,535,535,533,9548
20241125,101100,1199086211,535,533,535,533,3061
20241125,101000,1197448639,533,532,534,532,6
20241125,100900,1197445441,534,533,534,533,666
20241125,100800,1197089802,534,533,534,533,5912
20241125,100700,1193938659,532,532,533,532,5912
20241125,100600,1190792974,531,529,532,529,9525
20241125,100500,1185735274,529,528,529,528,651
20241125,100400,1185391017,529,528,529,528,1156
20241125,100300,1184780349,529,527,529,527,43190
20241125,100200,1162017327,528,528,528,527,1723
20241125,100100,1161109082,528,528,528,526,29654
20241125,100000,1145486239,529,531,531,529,10359
20241125,095900,1140003163,531,530,531,529,10334
20241125,095800,1134531473,530,531,531,529,16519
20241125,095700,1125773232,531,532,532,531,1478
20241125,095600,1124987636,531,529,531,529,3529
20241125,095500,1123116551,529,532,532,527,57826
20241125,095400,1092508251,532,534,534,532,6434
20241125,095300,1089081197,533,534,534,533,6864
20241125,095200,1085420933,534,533,534,533,27461
20241125,095100,1070759398,533,532,534,531,8258
20241125,095000,1066367175,531,530,532,530,19996
20241125,094900,1055759284,530,534,534,530,31684
20241125,094800,1038911950,534,534,534,532,8372
20241125,094700,1034456806,535,533,535,532,24392
20241125,094600,1021454788,533,533,533,532,9659
20241125,094500,1016314018,533,535,535,532,15954
20241125,094400,1007810025,534,534,535,532,11954
20241125,094300,1001438985,533,532,533,531,32448
20241125,094200,984187832,531,534,534,531,20068
20241125,094100,973516230,534,535,535,533,8962
20241125,094000,968733507,535,533,535,532,10971
20241125,093900,962885983,532,534,535,529,43572
20241125,093800,939753979,533,536,536,533,25358
20241125,093700,926213195,536,535,536,533,20283
20241125,093600,915383860,535,537,537,534,7529
20241125,093500,911352865,537,536,537,534,21487
20241125,093400,899854166,535,542,542,535,34996
20241125,093300,881064646,542,543,543,541,11651
20241125,093200,874757267,543,544,544,541,9989
20241125,093100,869341441,543,544,545,542,6225
20241125,093000,865957285,543,541,543,541,1349
20241125,092900,865226381,541,541,541,540,5072
20241125,092800,862485854,541,543,543,541,15392
20241125,092700,854142458,545,541,545,539,27146
20241125,092600,839436536,541,542,542,537,47386
20241125,092500,813903816,540,541,541,540,8025
20241125,092400,809565065,540,539,541,538,7662
20241125,092300,805432139,536,543,543,535,87486
20241125,092200,758219630,543,544,545,543,7727
20241125,092100,754020903,545,544,545,543,7145
20241125,092000,750136372,544,546,546,541,54858
20241125,091900,720358324,545,546,546,544,13090
20241125,091800,713227274,546,547,547,544,25196
20241125,091700,699476063,547,549,549,547,8700
20241125,091600,694709551,549,549,549,548,2179
20241125,091500,693513285,551,547,551,547,12331
20241125,091400,686758786,547,549,549,543,34827
20241125,091300,667751030,551,548,552,548,35902
20241125,091200,648019933,549,547,549,547,8084
20241125,091100,643593911,547,547,548,545,39626
20241125,091000,621942051,548,553,554,548,112752
20241125,090900,559884446,553,552,556,549,149502
20241125,090800,477442029,552,553,553,549,70557
20241125,090700,438558426,553,547,560,547,168062
20241125,090600,345244600,547,550,551,544,67258
20241125,090500,308411831,551,545,551,543,55861
20241125,090400,277894182,545,541,548,541,100853
20241125,090300,222829740,541,539,541,538,31106
20241125,090200,206054721,539,540,541,537,66848
20241125,090100,170029169,540,545,545,540,54292
20241125,090000,140532343,545,533,547,533,261699