KissMeData/027970/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191300,82799890,907,907,907,907,2938
20241125,191200,82799890,907,907,907,907,0
20241125,191100,82799890,907,907,907,907,0
20241125,191000,82799890,907,907,907,907,0
20241125,190900,82799890,907,907,907,907,0
20241125,190800,82799890,907,907,907,907,0
20241125,190700,82799890,907,907,907,907,0
20241125,190600,82799890,907,907,907,907,0
20241125,190500,82799890,907,907,907,907,0
20241125,190400,82799890,907,907,907,907,0
20241125,190300,82799890,907,907,907,907,0
20241125,190200,82799890,907,907,907,907,0
20241125,190100,82799890,907,907,907,907,0
20241125,190000,82799890,907,907,907,907,0
20241125,185900,82799890,907,907,907,907,0
20241125,185800,82799890,907,907,907,907,0
20241125,185700,82799890,907,907,907,907,0
20241125,185600,82799890,907,907,907,907,0
20241125,185500,82799890,907,907,907,907,0
20241125,185400,82799890,907,907,907,907,0
20241125,185300,82799890,907,907,907,907,0
20241125,185200,82799890,907,907,907,907,0
20241125,185100,82799890,907,907,907,907,0
20241125,185000,82799890,907,907,907,907,0
20241125,184900,82799890,907,907,907,907,0
20241125,184800,82799890,907,907,907,907,0
20241125,184700,82799890,907,907,907,907,0
20241125,184600,82799890,907,907,907,907,0
20241125,184500,82799890,907,907,907,907,0
20241125,184400,82799890,907,907,907,907,0
20241125,184300,82799890,907,907,907,907,2938
20241125,184200,82799890,907,907,907,907,0
20241125,184100,82799890,907,907,907,907,0
20241125,184000,82799890,907,907,907,907,0
20241125,183900,82799890,907,907,907,907,0
20241125,183800,82799890,907,907,907,907,0
20241125,183700,82799890,907,907,907,907,0
20241125,183600,82799890,907,907,907,907,0
20241125,183500,82799890,907,907,907,907,0
20241125,183400,82799890,907,907,907,907,0
20241125,183300,82799890,907,907,907,907,0
20241125,183200,82799890,907,907,907,907,0
20241125,183100,82799890,907,907,907,907,0
20241125,183000,82799890,907,907,907,907,0
20241125,182900,82799890,907,907,907,907,0
20241125,182800,82799890,907,907,907,907,0
20241125,182700,82799890,907,907,907,907,0
20241125,182600,82799890,907,907,907,907,0
20241125,182500,82799890,907,907,907,907,0
20241125,182400,82799890,907,907,907,907,0
20241125,182300,82799890,907,907,907,907,0
20241125,182200,82799890,907,907,907,907,0
20241125,182100,82799890,907,907,907,907,0
20241125,182000,82799890,907,907,907,907,0
20241125,181900,82799890,907,907,907,907,0
20241125,181800,82799890,907,907,907,907,0
20241125,181700,82799890,907,907,907,907,0
20241125,181600,82799890,907,907,907,907,0
20241125,181500,82799890,907,907,907,907,0
20241125,181400,82799890,907,907,907,907,0
20241125,181300,82799890,907,907,907,907,2938
20241125,181200,82799890,907,907,907,907,0
20241125,181100,82799890,907,907,907,907,0
20241125,181000,82799890,907,907,907,907,0
20241125,180900,82799890,907,907,907,907,0
20241125,180800,82799890,907,907,907,907,0
20241125,180700,82799890,907,907,907,907,0
20241125,180600,82799890,907,907,907,907,0
20241125,180500,82799890,907,907,907,907,0
20241125,180400,82799890,907,907,907,907,0
20241125,180300,82799890,907,907,907,907,0
20241125,180200,82799890,907,907,907,907,0
20241125,180100,82799890,907,907,907,907,0
20241125,180000,82799890,907,907,907,907,0
20241125,175900,82799890,907,907,907,907,0
20241125,175800,82799890,907,907,907,907,0
20241125,175700,82799890,907,907,907,907,0
20241125,175600,82799890,907,907,907,907,0
20241125,175500,82799890,907,907,907,907,0
20241125,175400,82799890,907,907,907,907,0
20241125,175300,82799890,907,907,907,907,0
20241125,175200,82799890,907,907,907,907,0
20241125,175100,82799890,907,907,907,907,0
20241125,175000,82799890,907,907,907,907,0
20241125,174900,82799890,907,907,907,907,0
20241125,174800,82799890,907,907,907,907,0
20241125,174700,82799890,907,907,907,907,0
20241125,174600,82799890,907,907,907,907,0
20241125,174500,82799890,907,907,907,907,0
20241125,174400,82799890,907,907,907,907,0
20241125,174300,82799890,907,907,907,907,2938
20241125,174200,82799890,907,907,907,907,0
20241125,174100,82799890,907,907,907,907,0
20241125,174000,82799890,907,907,907,907,0
20241125,173900,82799890,907,907,907,907,0
20241125,173800,82799890,907,907,907,907,0
20241125,173700,82799890,907,907,907,907,0
20241125,173600,82799890,907,907,907,907,0
20241125,173500,82799890,907,907,907,907,0
20241125,173400,82799890,907,907,907,907,0
20241125,173300,82799890,907,907,907,907,0
20241125,173200,82799890,907,907,907,907,0
20241125,173100,82799890,907,907,907,907,0
20241125,173000,82799890,907,907,907,907,0
20241125,172900,82799890,907,907,907,907,0
20241125,172800,82799890,907,907,907,907,0
20241125,172700,82799890,907,907,907,907,0
20241125,172600,82799890,907,907,907,907,0
20241125,172500,82799890,907,907,907,907,0
20241125,172400,82799890,907,907,907,907,0
20241125,172300,82799890,907,907,907,907,0
20241125,172200,82799890,907,907,907,907,0
20241125,172100,82799890,907,907,907,907,0
20241125,172000,82799890,907,907,907,907,0
20241125,171900,82799890,907,907,907,907,0
20241125,171800,82799890,907,907,907,907,0
20241125,171700,82799890,907,907,907,907,0
20241125,171600,82799890,907,907,907,907,0
20241125,171500,82799890,907,907,907,907,0
20241125,171400,82799890,907,907,907,907,0
20241125,171300,82799890,907,907,907,907,2938
20241125,171200,82799890,907,907,907,907,0
20241125,171100,82799890,907,907,907,907,0
20241125,171000,82799890,907,907,907,907,0
20241125,170900,82799890,907,907,907,907,0
20241125,170800,82799890,907,907,907,907,0
20241125,170700,82799890,907,907,907,907,0
20241125,170600,82799890,907,907,907,907,0
20241125,170500,82799890,907,907,907,907,0
20241125,170400,82799890,907,907,907,907,0
20241125,170300,82799890,907,907,907,907,0
20241125,170200,82799890,907,907,907,907,0
20241125,170100,82799890,907,907,907,907,0
20241125,170000,82799890,907,907,907,907,0
20241125,165900,82799890,907,907,907,907,0
20241125,165800,82799890,907,907,907,907,0
20241125,165700,82799890,907,907,907,907,0
20241125,165600,82799890,907,907,907,907,0
20241125,165500,82799890,907,907,907,907,0
20241125,165400,82799890,907,907,907,907,0
20241125,165300,82799890,907,907,907,907,0
20241125,165200,82799890,907,907,907,907,0
20241125,165100,82799890,907,907,907,907,0
20241125,165000,82799890,907,907,907,907,0
20241125,164900,82799890,907,907,907,907,0
20241125,164800,82799890,907,907,907,907,0
20241125,164700,82799890,907,907,907,907,0
20241125,164600,82799890,907,907,907,907,0
20241125,164500,82799890,907,907,907,907,0
20241125,164400,82799890,907,907,907,907,0
20241125,164300,82799890,907,907,907,907,2938
20241125,164200,82799890,907,907,907,907,0
20241125,164100,82799890,907,907,907,907,0
20241125,164000,82799890,907,907,907,907,0
20241125,163900,82799890,907,907,907,907,0
20241125,163800,82799890,907,907,907,907,0
20241125,163700,82799890,907,907,907,907,0
20241125,163600,82799890,907,907,907,907,0
20241125,163500,82799890,907,907,907,907,0
20241125,163400,82799890,907,907,907,907,0
20241125,163300,82799890,907,907,907,907,0
20241125,163200,82799890,907,907,907,907,0
20241125,163100,82799890,907,907,907,907,0
20241125,163000,82799890,907,907,907,907,0
20241125,162900,82799890,907,907,907,907,0
20241125,162800,82799890,907,907,907,907,0
20241125,162700,82799890,907,907,907,907,0
20241125,162600,82799890,907,907,907,907,0
20241125,162500,82799890,907,907,907,907,0
20241125,162400,82799890,907,907,907,907,0
20241125,162300,82799890,907,907,907,907,0
20241125,162200,82799890,907,907,907,907,0
20241125,162100,82799890,907,907,907,907,0
20241125,162000,82799890,907,907,907,907,0
20241125,161900,82799890,907,907,907,907,0
20241125,161800,82799890,907,907,907,907,0
20241125,161700,82799890,907,907,907,907,0
20241125,161600,82799890,907,907,907,907,0
20241125,161500,82799890,907,907,907,907,0
20241125,161400,82799890,907,907,907,907,0
20241125,161300,82799890,907,907,907,907,2938
20241125,161200,82799890,907,907,907,907,0
20241125,161100,82799890,907,907,907,907,0
20241125,161000,82799890,907,907,907,907,0
20241125,160900,82799890,907,907,907,907,0
20241125,160800,82799890,907,907,907,907,0
20241125,160700,82799890,907,907,907,907,0
20241125,160600,82799890,907,907,907,907,0
20241125,160500,82799890,907,907,907,907,0
20241125,160400,82799890,907,907,907,907,0
20241125,160300,82799890,907,907,907,907,0
20241125,160200,82799890,907,907,907,907,0
20241125,160100,82799890,907,907,907,907,0
20241125,160000,82799890,907,907,907,907,0
20241125,155900,82799890,907,907,907,907,0
20241125,155800,82799890,907,907,907,907,0
20241125,155700,82799890,907,907,907,907,0
20241125,155600,82799890,907,907,907,907,0
20241125,155500,82799890,907,907,907,907,0
20241125,155400,82799890,907,907,907,907,0
20241125,155300,82799890,907,907,907,907,0
20241125,155200,82799890,907,907,907,907,0
20241125,155100,82799890,907,907,907,907,0
20241125,155000,82799890,907,907,907,907,0
20241125,154900,82799890,907,907,907,907,0
20241125,154800,82799890,907,907,907,907,0
20241125,154700,82799890,907,907,907,907,0
20241125,154600,82799890,907,907,907,907,0
20241125,154500,82799890,907,907,907,907,0
20241125,154400,82799890,907,907,907,907,0
20241125,154300,82799890,907,907,907,907,2938
20241125,154200,82799890,907,907,907,907,0
20241125,154100,82799890,907,907,907,907,0
20241125,154000,82799890,907,907,907,907,0
20241125,153900,82799890,907,907,907,907,0
20241125,153800,82799890,907,907,907,907,0
20241125,153700,82799890,907,907,907,907,0
20241125,153600,82799890,907,907,907,907,0
20241125,153500,82799890,907,907,907,907,0
20241125,153400,82799890,907,907,907,907,0
20241125,153300,82799890,907,907,907,907,0
20241125,153200,82799890,907,907,907,907,0
20241125,153100,82799890,907,907,907,907,0
20241125,153000,82799890,907,907,907,907,2938
20241125,152900,80135124,906,906,906,906,0
20241125,152800,80135124,906,906,906,906,0
20241125,152700,80135124,906,906,906,906,0
20241125,152600,80135124,906,906,906,906,0
20241125,152500,80135124,906,906,906,906,0
20241125,152400,80135124,906,906,906,906,0
20241125,152300,80135124,906,906,906,906,0
20241125,152200,80135124,906,906,906,906,0
20241125,152100,80135124,906,906,906,906,0
20241125,152000,80135124,906,906,906,906,0
20241125,151900,80135124,906,906,906,906,0
20241125,151800,80135124,906,906,906,906,0
20241125,151700,80135124,906,906,906,906,50
20241125,151600,80089824,906,906,906,906,0
20241125,151500,80089824,906,906,906,906,0
20241125,151400,80089824,906,906,906,906,0
20241125,151300,80089824,906,906,906,906,1
20241125,151200,80088918,906,906,906,906,0
20241125,151100,80088918,906,906,906,906,0
20241125,151000,80088918,906,906,906,906,0
20241125,150900,80088918,906,905,906,905,100
20241125,150800,79998323,905,905,905,905,0
20241125,150700,79998323,905,905,905,905,0
20241125,150600,79998323,905,905,905,905,0
20241125,150500,79998323,905,905,905,905,0
20241125,150400,79998323,905,905,905,905,0
20241125,150300,79998323,905,905,905,905,500
20241125,150200,79545823,906,906,906,906,0
20241125,150100,79545823,906,906,906,906,0
20241125,150000,79545823,906,906,906,906,0
20241125,145900,79545823,906,906,906,906,0
20241125,145800,79545823,906,906,906,906,0
20241125,145700,79545823,906,906,906,906,201
20241125,145600,79363717,906,906,906,906,3
20241125,145500,79360999,906,906,906,906,0
20241125,145400,79360999,906,906,906,906,0
20241125,145300,79360999,906,906,906,906,275
20241125,145200,79111849,907,907,907,907,0
20241125,145100,79111849,907,907,907,907,0
20241125,145000,79111849,907,907,907,907,43
20241125,144900,79072848,908,908,908,908,0
20241125,144800,79072848,908,908,908,908,0
20241125,144700,79072848,908,908,908,908,0
20241125,144600,79072848,908,908,908,908,0
20241125,144500,79072848,908,908,908,908,0
20241125,144400,79072848,908,903,908,903,21
20241125,144300,79053880,908,908,908,908,0
20241125,144200,79053880,908,908,908,908,0
20241125,144100,79053880,908,908,908,908,0
20241125,144000,79053880,908,908,908,908,0
20241125,143900,79053880,908,908,908,908,21
20241125,143800,79034812,908,908,908,908,0
20241125,143700,79034812,908,908,908,908,0
20241125,143600,79034812,908,908,908,908,1
20241125,143500,79033904,907,907,907,907,890
20241125,143400,78226674,907,907,907,907,0
20241125,143300,78226674,907,907,907,907,0
20241125,143200,78226674,907,907,907,907,0
20241125,143100,78226674,907,907,907,907,0
20241125,143000,78226674,907,907,907,907,0
20241125,142900,78226674,907,907,907,907,0
20241125,142800,78226674,907,907,907,907,10
20241125,142700,78217604,907,907,907,907,0
20241125,142600,78217604,907,907,907,907,10
20241125,142500,78208534,908,907,908,907,474
20241125,142400,77778172,907,906,907,906,505
20241125,142300,77320167,906,906,906,906,0
20241125,142200,77320167,906,906,906,906,1
20241125,142100,77319261,906,906,906,906,0
20241125,142000,77319261,906,906,906,906,0
20241125,141900,77319261,906,906,906,906,10
20241125,141800,77310201,906,906,906,906,665
20241125,141700,76707711,907,907,907,907,0
20241125,141600,76707711,907,907,907,907,0
20241125,141500,76707711,907,907,907,907,0
20241125,141400,76707711,907,907,907,907,0
20241125,141300,76707711,907,907,907,907,0
20241125,141200,76707711,907,907,907,907,0
20241125,141100,76707711,907,907,907,907,0
20241125,141000,76707711,907,906,907,906,74
20241125,140900,76640666,906,906,906,906,0
20241125,140800,76640666,906,906,906,906,491
20241125,140700,76195820,906,906,906,906,0
20241125,140600,76195820,906,906,906,906,1000
20241125,140500,75289820,906,906,906,906,0
20241125,140400,75289820,906,906,906,906,0
20241125,140300,75289820,906,906,906,906,0
20241125,140200,75289820,906,906,906,906,0
20241125,140100,75289820,906,906,906,906,0
20241125,140000,75289820,906,906,906,906,0
20241125,135900,75289820,906,906,906,906,0
20241125,135800,75289820,906,906,906,906,0
20241125,135700,75289820,906,906,906,906,0
20241125,135600,75289820,906,906,906,906,0
20241125,135500,75289820,906,906,906,906,1
20241125,135400,75288914,906,905,906,905,3
20241125,135300,75286197,905,905,905,905,0
20241125,135200,75286197,905,905,905,905,0
20241125,135100,75286197,905,905,905,905,1400
20241125,135000,74019197,905,905,905,905,0
20241125,134900,74019197,905,904,905,904,3120
20241125,134800,71196197,905,905,905,905,0
20241125,134700,71196197,905,905,905,905,0
20241125,134600,71196197,905,905,905,905,0
20241125,134500,71196197,905,905,905,905,0
20241125,134400,71196197,905,905,905,905,0
20241125,134300,71196197,905,905,905,905,0
20241125,134200,71196197,905,905,905,905,0
20241125,134100,71196197,905,905,905,905,0
20241125,134000,71196197,905,905,905,905,0
20241125,133900,71196197,905,905,905,905,0
20241125,133800,71196197,905,905,905,905,0
20241125,133700,71196197,905,905,905,905,0
20241125,133600,71196197,905,905,905,905,0
20241125,133500,71196197,905,905,905,905,0
20241125,133400,71196197,905,905,905,905,0
20241125,133300,71196197,905,905,905,905,0
20241125,133200,71196197,905,905,905,905,0
20241125,133100,71196197,905,905,905,905,0
20241125,133000,71196197,905,902,905,902,12393
20241125,132900,60000715,903,903,903,903,100
20241125,132800,59910415,903,903,903,903,0
20241125,132700,59910415,903,903,903,903,0
20241125,132600,59910415,903,903,903,903,0
20241125,132500,59910415,903,903,903,903,0
20241125,132400,59910415,903,903,903,903,0
20241125,132300,59910415,903,903,903,903,0
20241125,132200,59910415,903,903,903,903,0
20241125,132100,59910415,903,903,903,903,0
20241125,132000,59910415,903,903,903,903,0
20241125,131900,59910415,903,903,903,903,0
20241125,131800,59910415,903,903,903,903,0
20241125,131700,59910415,903,903,903,903,486
20241125,131600,59471557,903,903,903,903,160
20241125,131500,59327077,902,902,902,902,0
20241125,131400,59327077,902,902,902,902,1020
20241125,131300,58407037,902,902,902,902,2985
20241125,131200,55714567,904,904,904,904,0
20241125,131100,55714567,904,904,904,904,0
20241125,131000,55714567,904,904,904,904,0
20241125,130900,55714567,904,904,904,904,0
20241125,130800,55714567,904,904,904,904,0
20241125,130700,55714567,904,904,904,904,0
20241125,130600,55714567,904,904,904,904,0
20241125,130500,55714567,904,904,904,904,1236
20241125,130400,54597223,904,904,904,904,0
20241125,130300,54597223,904,904,904,904,0
20241125,130200,54597223,904,904,904,904,0
20241125,130100,54597223,904,904,904,904,0
20241125,130000,54597223,904,904,904,904,357
20241125,125900,54274495,904,904,904,904,0
20241125,125800,54274495,904,902,904,902,48
20241125,125700,54231189,902,902,902,902,0
20241125,125600,54231189,902,902,902,902,1
20241125,125500,54230287,902,902,902,902,54
20241125,125400,54181579,902,902,902,902,0
20241125,125300,54181579,902,902,902,902,0
20241125,125200,54181579,902,902,902,902,0
20241125,125100,54181579,902,902,902,902,0
20241125,125000,54181579,902,902,902,902,0
20241125,124900,54181579,902,902,902,902,0
20241125,124800,54181579,902,902,902,902,496
20241125,124700,53734187,904,904,904,904,0
20241125,124600,53734187,904,903,904,903,100
20241125,124500,53643876,903,903,903,903,11
20241125,124400,53633943,902,902,902,902,100
20241125,124300,53543743,904,904,904,904,0
20241125,124200,53543743,904,902,904,902,4
20241125,124100,53540131,902,902,902,902,1
20241125,124000,53539229,905,905,905,905,0
20241125,123900,53539229,905,905,905,905,0
20241125,123800,53539229,905,905,905,905,0
20241125,123700,53539229,905,905,905,905,0
20241125,123600,53539229,905,905,905,905,0
20241125,123500,53539229,905,905,905,905,1
20241125,123400,53538324,905,905,905,905,1829
20241125,123300,51883079,905,905,905,905,0
20241125,123200,51883079,905,905,905,905,0
20241125,123100,51883079,905,905,905,905,0
20241125,123000,51883079,905,905,905,905,0
20241125,122900,51883079,905,905,905,905,0
20241125,122800,51883079,905,905,905,905,230
20241125,122700,51674929,905,904,905,904,500
20241125,122600,51222434,905,905,905,905,0
20241125,122500,51222434,905,905,905,905,0
20241125,122400,51222434,905,904,905,904,2
20241125,122300,51220625,905,905,905,905,0
20241125,122200,51220625,905,905,905,905,0
20241125,122100,51220625,905,905,905,905,0
20241125,122000,51220625,905,905,905,905,0
20241125,121900,51220625,905,905,905,905,0
20241125,121800,51220625,905,905,905,905,0
20241125,121700,51220625,905,905,905,905,0
20241125,121600,51220625,905,905,905,905,0
20241125,121500,51220625,905,905,905,905,201
20241125,121400,51038720,899,901,905,899,1420
20241125,121300,49756715,902,902,902,902,0
20241125,121200,49756715,902,902,902,902,0
20241125,121100,49756715,902,902,902,902,100
20241125,121000,49666515,902,898,902,898,4015
20241125,120900,46053881,898,897,898,897,1847
20241125,120800,44395615,898,898,898,898,0
20241125,120700,44395615,898,898,898,898,0
20241125,120600,44395615,898,896,898,896,1506
20241125,120500,43044723,896,896,896,896,509
20241125,120400,42588659,896,896,896,896,100
20241125,120300,42499059,897,897,897,897,0
20241125,120200,42499059,897,897,897,897,0
20241125,120100,42499059,897,897,897,897,0
20241125,120000,42499059,897,897,897,897,0
20241125,115900,42499059,897,897,897,897,0
20241125,115800,42499059,897,896,897,896,1000
20241125,115700,41602240,896,896,896,896,0
20241125,115600,41602240,896,896,896,896,0
20241125,115500,41602240,896,896,896,896,201
20241125,115400,41422144,896,894,896,894,300
20241125,115300,41153780,895,895,895,895,0
20241125,115200,41153780,895,895,895,895,0
20241125,115100,41153780,895,895,895,895,0
20241125,115000,41153780,895,895,895,895,515
20241125,114900,40692855,895,895,895,895,0
20241125,114800,40692855,895,895,895,895,0
20241125,114700,40692855,895,895,895,895,0
20241125,114600,40692855,895,895,895,895,0
20241125,114500,40692855,895,895,895,895,2
20241125,114400,40691065,895,895,895,895,1
20241125,114300,40690170,896,896,896,896,0
20241125,114200,40690170,896,896,896,896,0
20241125,114100,40690170,896,896,896,896,0
20241125,114000,40690170,896,896,896,896,0
20241125,113900,40690170,896,896,896,896,0
20241125,113800,40690170,896,896,896,896,0
20241125,113700,40690170,896,896,896,896,0
20241125,113600,40690170,896,896,896,896,0
20241125,113500,40690170,896,896,896,896,0
20241125,113400,40690170,896,896,896,896,0
20241125,113300,40690170,896,896,896,896,0
20241125,113200,40690170,896,896,896,896,0
20241125,113100,40690170,896,896,896,896,0
20241125,113000,40690170,896,896,896,896,0
20241125,112900,40690170,896,896,896,896,0
20241125,112800,40690170,896,896,896,896,2
20241125,112700,40688378,895,895,895,895,0
20241125,112600,40688378,895,893,895,893,218
20241125,112500,40493304,896,896,896,896,0
20241125,112400,40493304,896,896,896,896,0
20241125,112300,40493304,896,896,896,896,0
20241125,112200,40493304,896,896,896,896,0
20241125,112100,40493304,896,896,896,896,0
20241125,112000,40493304,896,896,896,896,0
20241125,111900,40493304,896,896,896,896,0
20241125,111800,40493304,896,896,896,896,0
20241125,111700,40493304,896,896,896,896,0
20241125,111600,40493304,896,896,896,896,0
20241125,111500,40493304,896,896,896,896,0
20241125,111400,40493304,896,896,896,896,0
20241125,111300,40493304,896,896,896,896,0
20241125,111200,40493304,896,895,896,895,201
20241125,111100,40313408,895,895,895,895,108
20241125,111000,40216748,895,895,895,895,401
20241125,110900,39857853,896,896,896,896,0
20241125,110800,39857853,896,896,896,896,1
20241125,110700,39856957,896,896,896,896,101
20241125,110600,39766461,896,896,896,896,1
20241125,110500,39765565,896,896,896,896,0
20241125,110400,39765565,896,896,896,896,1
20241125,110300,39764669,893,893,893,893,500
20241125,110200,39318169,897,897,897,897,0
20241125,110100,39318169,897,897,897,897,0
20241125,110000,39318169,897,897,897,897,0
20241125,105900,39318169,897,897,897,897,0
20241125,105800,39318169,897,896,897,893,417
20241125,105700,38945510,897,897,897,897,0
20241125,105600,38945510,897,897,897,896,6
20241125,105500,38940132,896,896,896,896,400
20241125,105400,38581732,896,896,896,896,2006
20241125,105300,36784356,896,896,896,896,0
20241125,105200,36784356,896,896,896,896,2
20241125,105100,36782564,895,895,896,895,201
20241125,105000,36602668,895,895,895,895,2
20241125,104900,36600878,895,895,895,895,1
20241125,104800,36599983,895,895,895,895,0
20241125,104700,36599983,895,895,895,895,0
20241125,104600,36599983,895,895,895,895,0
20241125,104500,36599983,895,895,895,895,0
20241125,104400,36599983,895,894,895,894,2
20241125,104300,36598194,895,895,895,895,0
20241125,104200,36598194,895,895,895,895,0
20241125,104100,36598194,895,895,895,895,1
20241125,104000,36597299,895,895,895,895,56
20241125,103900,36547179,895,895,895,895,40
20241125,103800,36511379,895,895,895,895,0
20241125,103700,36511379,895,895,895,895,0
20241125,103600,36511379,895,895,895,895,0
20241125,103500,36511379,895,895,895,895,8
20241125,103400,36504219,895,895,895,895,2
20241125,103300,36502429,895,895,895,895,0
20241125,103200,36502429,895,895,895,895,0
20241125,103100,36502429,895,895,895,895,10
20241125,103000,36493479,893,893,893,893,700
20241125,102900,35868379,895,895,895,895,0
20241125,102800,35868379,895,895,895,895,0
20241125,102700,35868379,895,895,895,895,2322
20241125,102600,33790189,895,892,895,892,9150
20241125,102500,25610936,893,893,893,893,0
20241125,102400,25610936,893,893,893,893,30
20241125,102300,25584146,893,893,893,893,21
20241125,102200,25565393,892,892,892,892,457
20241125,102100,25157749,893,893,893,893,0
20241125,102000,25157749,893,893,893,893,1
20241125,101900,25156856,891,891,891,891,1295
20241125,101800,24003011,891,891,891,891,1
20241125,101700,24002120,890,890,890,889,709
20241125,101600,23371323,889,889,889,889,1
20241125,101500,23370434,890,890,890,890,0
20241125,101400,23370434,890,890,890,890,0
20241125,101300,23370434,890,890,890,890,0
20241125,101200,23370434,890,890,890,890,0
20241125,101100,23370434,890,890,890,890,0
20241125,101000,23370434,890,890,890,885,303
20241125,100900,23102246,890,890,890,890,502
20241125,100800,22655466,891,891,891,891,0
20241125,100700,22655466,891,891,891,891,0
20241125,100600,22655466,891,891,891,891,0
20241125,100500,22655466,891,891,891,891,0
20241125,100400,22655466,891,891,891,891,0
20241125,100300,22655466,891,891,891,891,0
20241125,100200,22655466,891,890,891,890,80
20241125,100100,22584259,891,891,891,891,0
20241125,100000,22584259,891,891,891,891,0
20241125,095900,22584259,891,891,891,891,200
20241125,095800,22406059,891,891,891,891,1
20241125,095700,22405168,883,883,883,883,0
20241125,095600,22405168,883,888,888,883,1561
20241125,095500,21024982,893,893,893,893,0
20241125,095400,21024982,893,893,893,893,0
20241125,095300,21024982,893,893,893,893,20
20241125,095200,21007122,893,888,893,888,344
20241125,095100,20701645,893,893,893,893,0
20241125,095000,20701645,893,893,893,893,10
20241125,094900,20692715,893,893,893,893,0
20241125,094800,20692715,893,893,893,893,4
20241125,094700,20689143,893,893,893,893,3
20241125,094600,20686464,893,893,893,893,8
20241125,094500,20679320,893,893,893,893,0
20241125,094400,20679320,893,893,893,893,2
20241125,094300,20677534,893,892,893,892,101
20241125,094200,20587441,892,888,892,888,24
20241125,094100,20566037,892,892,892,892,0
20241125,094000,20566037,892,892,892,892,1
20241125,093900,20565145,892,892,892,892,2
20241125,093800,20563361,892,892,892,892,1
20241125,093700,20562469,892,892,892,892,2
20241125,093600,20560685,892,892,892,892,0
20241125,093500,20560685,892,892,892,892,0
20241125,093400,20560685,892,892,892,892,0
20241125,093300,20560685,892,892,892,892,0
20241125,093200,20560685,892,892,892,892,0
20241125,093100,20560685,892,885,892,884,102
20241125,093000,20470498,893,892,893,892,1398
20241125,092900,19223084,883,883,883,883,0
20241125,092800,19223084,883,888,888,883,2658
20241125,092700,16871659,894,894,894,894,0
20241125,092600,16871659,894,894,894,894,0
20241125,092500,16871659,894,894,894,894,70
20241125,092400,16809079,894,894,894,894,0
20241125,092300,16809079,894,894,894,894,100
20241125,092200,16719679,894,894,894,894,0
20241125,092100,16719679,894,894,894,894,0
20241125,092000,16719679,894,894,894,894,0
20241125,091900,16719679,894,894,894,894,0
20241125,091800,16719679,894,894,894,894,100
20241125,091700,16630279,894,888,894,888,133
20241125,091600,16512096,888,888,888,888,192
20241125,091500,16341600,888,888,888,888,2862
20241125,091400,13800144,888,889,889,888,2826
20241125,091300,11287831,890,894,894,890,291
20241125,091200,11027681,894,894,894,894,0
20241125,091100,11027681,894,894,894,894,0
20241125,091000,11027681,894,894,894,894,0
20241125,090900,11027681,894,894,894,894,0
20241125,090800,11027681,894,894,894,894,0
20241125,090700,11027681,894,892,894,892,52
20241125,090600,10981245,894,894,894,894,0
20241125,090500,10981245,894,894,894,894,0
20241125,090400,10981245,894,894,894,894,0
20241125,090300,10981245,894,894,894,883,155
20241125,090200,10844325,881,887,890,881,12000
20241125,090100,234670,899,899,899,899,0
20241125,090000,234670,899,899,899,892,262