KissMeData/039020/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,192500,722924910,3590,3590,3590,3590,5579
20241125,192400,722924910,3590,3590,3590,3590,0
20241125,192300,722924910,3590,3590,3590,3590,0
20241125,192200,722924910,3590,3590,3590,3590,0
20241125,192100,722924910,3590,3590,3590,3590,0
20241125,192000,722924910,3590,3590,3590,3590,0
20241125,191900,722924910,3590,3590,3590,3590,0
20241125,191800,722924910,3590,3590,3590,3590,0
20241125,191700,722924910,3590,3590,3590,3590,0
20241125,191600,722924910,3590,3590,3590,3590,0
20241125,191500,722924910,3590,3590,3590,3590,0
20241125,191400,722924910,3590,3590,3590,3590,0
20241125,191300,722924910,3590,3590,3590,3590,0
20241125,191200,722924910,3590,3590,3590,3590,0
20241125,191100,722924910,3590,3590,3590,3590,0
20241125,191000,722924910,3590,3590,3590,3590,0
20241125,190900,722924910,3590,3590,3590,3590,0
20241125,190800,722924910,3590,3590,3590,3590,0
20241125,190700,722924910,3590,3590,3590,3590,0
20241125,190600,722924910,3590,3590,3590,3590,0
20241125,190500,722924910,3590,3590,3590,3590,0
20241125,190400,722924910,3590,3590,3590,3590,0
20241125,190300,722924910,3590,3590,3590,3590,0
20241125,190200,722924910,3590,3590,3590,3590,0
20241125,190100,722924910,3590,3590,3590,3590,0
20241125,190000,722924910,3590,3590,3590,3590,0
20241125,185900,722924910,3590,3590,3590,3590,0
20241125,185800,722924910,3590,3590,3590,3590,0
20241125,185700,722924910,3590,3590,3590,3590,0
20241125,185600,722924910,3590,3590,3590,3590,0
20241125,185500,722924910,3590,3590,3590,3590,5579
20241125,185400,722924910,3590,3590,3590,3590,0
20241125,185300,722924910,3590,3590,3590,3590,0
20241125,185200,722924910,3590,3590,3590,3590,0
20241125,185100,722924910,3590,3590,3590,3590,0
20241125,185000,722924910,3590,3590,3590,3590,0
20241125,184900,722924910,3590,3590,3590,3590,0
20241125,184800,722924910,3590,3590,3590,3590,0
20241125,184700,722924910,3590,3590,3590,3590,0
20241125,184600,722924910,3590,3590,3590,3590,0
20241125,184500,722924910,3590,3590,3590,3590,0
20241125,184400,722924910,3590,3590,3590,3590,0
20241125,184300,722924910,3590,3590,3590,3590,0
20241125,184200,722924910,3590,3590,3590,3590,0
20241125,184100,722924910,3590,3590,3590,3590,0
20241125,184000,722924910,3590,3590,3590,3590,0
20241125,183900,722924910,3590,3590,3590,3590,0
20241125,183800,722924910,3590,3590,3590,3590,0
20241125,183700,722924910,3590,3590,3590,3590,0
20241125,183600,722924910,3590,3590,3590,3590,0
20241125,183500,722924910,3590,3590,3590,3590,0
20241125,183400,722924910,3590,3590,3590,3590,0
20241125,183300,722924910,3590,3590,3590,3590,0
20241125,183200,722924910,3590,3590,3590,3590,0
20241125,183100,722924910,3590,3590,3590,3590,0
20241125,183000,722924910,3590,3590,3590,3590,0
20241125,182900,722924910,3590,3590,3590,3590,0
20241125,182800,722924910,3590,3590,3590,3590,0
20241125,182700,722924910,3590,3590,3590,3590,0
20241125,182600,722924910,3590,3590,3590,3590,0
20241125,182500,722924910,3590,3590,3590,3590,5579
20241125,182400,722924910,3590,3590,3590,3590,0
20241125,182300,722924910,3590,3590,3590,3590,0
20241125,182200,722924910,3590,3590,3590,3590,0
20241125,182100,722924910,3590,3590,3590,3590,0
20241125,182000,722924910,3590,3590,3590,3590,0
20241125,181900,722924910,3590,3590,3590,3590,0
20241125,181800,722924910,3590,3590,3590,3590,0
20241125,181700,722924910,3590,3590,3590,3590,0
20241125,181600,722924910,3590,3590,3590,3590,0
20241125,181500,722924910,3590,3590,3590,3590,0
20241125,181400,722924910,3590,3590,3590,3590,0
20241125,181300,722924910,3590,3590,3590,3590,0
20241125,181200,722924910,3590,3590,3590,3590,0
20241125,181100,722924910,3590,3590,3590,3590,0
20241125,181000,722924910,3590,3590,3590,3590,0
20241125,180900,722924910,3590,3590,3590,3590,0
20241125,180800,722924910,3590,3590,3590,3590,0
20241125,180700,722924910,3590,3590,3590,3590,0
20241125,180600,722924910,3590,3590,3590,3590,0
20241125,180500,722924910,3590,3590,3590,3590,0
20241125,180400,722924910,3590,3590,3590,3590,0
20241125,180300,722924910,3590,3590,3590,3590,0
20241125,180200,722924910,3590,3590,3590,3590,0
20241125,180100,722924910,3590,3590,3590,3590,0
20241125,180000,722924910,3590,3590,3590,3590,0
20241125,175900,722924910,3590,3590,3590,3590,0
20241125,175800,722924910,3590,3590,3590,3590,0
20241125,175700,722924910,3590,3590,3590,3590,0
20241125,175600,722924910,3590,3590,3590,3590,0
20241125,175500,722924910,3590,3590,3590,3590,5579
20241125,175400,722924910,3590,3590,3590,3590,0
20241125,175300,722924910,3590,3590,3590,3590,0
20241125,175200,722924910,3590,3590,3590,3590,0
20241125,175100,722924910,3590,3590,3590,3590,0
20241125,175000,722924910,3590,3590,3590,3590,0
20241125,174900,722924910,3590,3590,3590,3590,0
20241125,174800,722924910,3590,3590,3590,3590,0
20241125,174700,722924910,3590,3590,3590,3590,0
20241125,174600,722924910,3590,3590,3590,3590,0
20241125,174500,722924910,3590,3590,3590,3590,0
20241125,174400,722924910,3590,3590,3590,3590,0
20241125,174300,722924910,3590,3590,3590,3590,0
20241125,174200,722924910,3590,3590,3590,3590,0
20241125,174100,722924910,3590,3590,3590,3590,0
20241125,174000,722924910,3590,3590,3590,3590,0
20241125,173900,722924910,3590,3590,3590,3590,0
20241125,173800,722924910,3590,3590,3590,3590,0
20241125,173700,722924910,3590,3590,3590,3590,0
20241125,173600,722924910,3590,3590,3590,3590,0
20241125,173500,722924910,3590,3590,3590,3590,0
20241125,173400,722924910,3590,3590,3590,3590,0
20241125,173300,722924910,3590,3590,3590,3590,0
20241125,173200,722924910,3590,3590,3590,3590,0
20241125,173100,722924910,3590,3590,3590,3590,0
20241125,173000,722924910,3590,3590,3590,3590,0
20241125,172900,722924910,3590,3590,3590,3590,0
20241125,172800,722924910,3590,3590,3590,3590,0
20241125,172700,722924910,3590,3590,3590,3590,0
20241125,172600,722924910,3590,3590,3590,3590,0
20241125,172500,722924910,3590,3590,3590,3590,5579
20241125,172400,722924910,3590,3590,3590,3590,0
20241125,172300,722924910,3590,3590,3590,3590,0
20241125,172200,722924910,3590,3590,3590,3590,0
20241125,172100,722924910,3590,3590,3590,3590,0
20241125,172000,722924910,3590,3590,3590,3590,0
20241125,171900,722924910,3590,3590,3590,3590,0
20241125,171800,722924910,3590,3590,3590,3590,0
20241125,171700,722924910,3590,3590,3590,3590,0
20241125,171600,722924910,3590,3590,3590,3590,0
20241125,171500,722924910,3590,3590,3590,3590,0
20241125,171400,722924910,3590,3590,3590,3590,0
20241125,171300,722924910,3590,3590,3590,3590,0
20241125,171200,722924910,3590,3590,3590,3590,0
20241125,171100,722924910,3590,3590,3590,3590,0
20241125,171000,722924910,3590,3590,3590,3590,0
20241125,170900,722924910,3590,3590,3590,3590,0
20241125,170800,722924910,3590,3590,3590,3590,0
20241125,170700,722924910,3590,3590,3590,3590,0
20241125,170600,722924910,3590,3590,3590,3590,0
20241125,170500,722924910,3590,3590,3590,3590,0
20241125,170400,722924910,3590,3590,3590,3590,0
20241125,170300,722924910,3590,3590,3590,3590,0
20241125,170200,722924910,3590,3590,3590,3590,0
20241125,170100,722924910,3590,3590,3590,3590,0
20241125,170000,722924910,3590,3590,3590,3590,0
20241125,165900,722924910,3590,3590,3590,3590,0
20241125,165800,722924910,3590,3590,3590,3590,0
20241125,165700,722924910,3590,3590,3590,3590,0
20241125,165600,722924910,3590,3590,3590,3590,0
20241125,165500,722924910,3590,3590,3590,3590,5579
20241125,165400,722924910,3590,3590,3590,3590,0
20241125,165300,722924910,3590,3590,3590,3590,0
20241125,165200,722924910,3590,3590,3590,3590,0
20241125,165100,722924910,3590,3590,3590,3590,0
20241125,165000,722924910,3590,3590,3590,3590,0
20241125,164900,722924910,3590,3590,3590,3590,0
20241125,164800,722924910,3590,3590,3590,3590,0
20241125,164700,722924910,3590,3590,3590,3590,0
20241125,164600,722924910,3590,3590,3590,3590,0
20241125,164500,722924910,3590,3590,3590,3590,0
20241125,164400,722924910,3590,3590,3590,3590,0
20241125,164300,722924910,3590,3590,3590,3590,0
20241125,164200,722924910,3590,3590,3590,3590,0
20241125,164100,722924910,3590,3590,3590,3590,0
20241125,164000,722924910,3590,3590,3590,3590,0
20241125,163900,722924910,3590,3590,3590,3590,0
20241125,163800,722924910,3590,3590,3590,3590,0
20241125,163700,722924910,3590,3590,3590,3590,0
20241125,163600,722924910,3590,3590,3590,3590,0
20241125,163500,722924910,3590,3590,3590,3590,0
20241125,163400,722924910,3590,3590,3590,3590,0
20241125,163300,722924910,3590,3590,3590,3590,0
20241125,163200,722924910,3590,3590,3590,3590,0
20241125,163100,722924910,3590,3590,3590,3590,0
20241125,163000,722924910,3590,3590,3590,3590,0
20241125,162900,722924910,3590,3590,3590,3590,0
20241125,162800,722924910,3590,3590,3590,3590,0
20241125,162700,722924910,3590,3590,3590,3590,0
20241125,162600,722924910,3590,3590,3590,3590,0
20241125,162500,722924910,3590,3590,3590,3590,5579
20241125,162400,722924910,3590,3590,3590,3590,0
20241125,162300,722924910,3590,3590,3590,3590,0
20241125,162200,722924910,3590,3590,3590,3590,0
20241125,162100,722924910,3590,3590,3590,3590,0
20241125,162000,722924910,3590,3590,3590,3590,0
20241125,161900,722924910,3590,3590,3590,3590,0
20241125,161800,722924910,3590,3590,3590,3590,0
20241125,161700,722924910,3590,3590,3590,3590,0
20241125,161600,722924910,3590,3590,3590,3590,0
20241125,161500,722924910,3590,3590,3590,3590,0
20241125,161400,722924910,3590,3590,3590,3590,0
20241125,161300,722924910,3590,3590,3590,3590,0
20241125,161200,722924910,3590,3590,3590,3590,0
20241125,161100,722924910,3590,3590,3590,3590,0
20241125,161000,722924910,3590,3590,3590,3590,0
20241125,160900,722924910,3590,3590,3590,3590,0
20241125,160800,722924910,3590,3590,3590,3590,0
20241125,160700,722924910,3590,3590,3590,3590,0
20241125,160600,722924910,3590,3590,3590,3590,0
20241125,160500,722924910,3590,3590,3590,3590,0
20241125,160400,722924910,3590,3590,3590,3590,0
20241125,160300,722924910,3590,3590,3590,3590,0
20241125,160200,722924910,3590,3590,3590,3590,0
20241125,160100,722924910,3590,3590,3590,3590,0
20241125,160000,722924910,3590,3590,3590,3590,0
20241125,155900,722924910,3590,3590,3590,3590,0
20241125,155800,722924910,3590,3590,3590,3590,0
20241125,155700,722924910,3590,3590,3590,3590,0
20241125,155600,722924910,3590,3590,3590,3590,0
20241125,155500,722924910,3590,3590,3590,3590,5579
20241125,155400,722924910,3590,3590,3590,3590,0
20241125,155300,722924910,3590,3590,3590,3590,0
20241125,155200,722924910,3590,3590,3590,3590,0
20241125,155100,722924910,3590,3590,3590,3590,0
20241125,155000,722924910,3590,3590,3590,3590,0
20241125,154900,722924910,3590,3590,3590,3590,0
20241125,154800,722924910,3590,3590,3590,3590,0
20241125,154700,722924910,3590,3590,3590,3590,0
20241125,154600,722924910,3590,3590,3590,3590,0
20241125,154500,722924910,3590,3590,3590,3590,0
20241125,154400,722924910,3590,3590,3590,3590,0
20241125,154300,722924910,3590,3590,3590,3590,0
20241125,154200,722924910,3590,3590,3590,3590,0
20241125,154100,722924910,3590,3590,3590,3590,0
20241125,154000,722924910,3590,3590,3590,3590,0
20241125,153900,722924910,3590,3590,3590,3590,0
20241125,153800,722924910,3590,3590,3590,3590,0
20241125,153700,722924910,3590,3590,3590,3590,0
20241125,153600,722924910,3590,3590,3590,3590,0
20241125,153500,722924910,3590,3590,3590,3590,0
20241125,153400,722924910,3590,3590,3590,3590,0
20241125,153300,722924910,3590,3590,3590,3590,0
20241125,153200,722924910,3590,3590,3590,3590,0
20241125,153100,722924910,3590,3590,3590,3590,0
20241125,153000,722924910,3590,3590,3590,3590,5579
20241125,152900,702896300,3585,3585,3585,3585,0
20241125,152800,702896300,3585,3585,3585,3585,0
20241125,152700,702896300,3585,3585,3585,3585,0
20241125,152600,702896300,3585,3585,3585,3585,0
20241125,152500,702896300,3585,3585,3585,3585,0
20241125,152400,702896300,3585,3585,3585,3585,0
20241125,152300,702896300,3585,3585,3585,3585,0
20241125,152200,702896300,3585,3585,3585,3585,0
20241125,152100,702896300,3585,3585,3585,3585,0
20241125,152000,702896300,3585,3585,3585,3585,0
20241125,151900,702896300,3585,3575,3585,3570,1470
20241125,151800,697639555,3575,3570,3580,3570,3263
20241125,151700,685990040,3580,3560,3580,3560,1346
20241125,151600,681195215,3570,3570,3580,3565,1672
20241125,151500,675224700,3570,3575,3580,3570,772
20241125,151400,672466080,3580,3570,3580,3570,554
20241125,151300,670488075,3570,3570,3570,3570,255
20241125,151200,669577725,3570,3565,3570,3565,82
20241125,151100,669285060,3565,3565,3570,3565,102
20241125,151000,668921290,3555,3565,3565,3550,1624
20241125,150900,663152745,3555,3560,3560,3555,227
20241125,150800,662344685,3560,3565,3565,3560,3112
20241125,150700,651262905,3570,3575,3575,3570,2
20241125,150600,651255760,3570,3565,3570,3565,626
20241125,150500,649024060,3585,3585,3585,3585,0
20241125,150400,649024060,3585,3565,3585,3565,216
20241125,150300,648253985,3565,3565,3565,3565,554
20241125,150200,646278975,3565,3565,3565,3565,0
20241125,150100,646278975,3565,3555,3565,3555,157
20241125,150000,645720560,3555,3550,3555,3550,1236
20241125,145900,641331425,3540,3540,3540,3540,38
20241125,145800,641196905,3550,3550,3550,3550,0
20241125,145700,641196905,3550,3540,3550,3540,52
20241125,145600,641012805,3550,3550,3550,3550,143
20241125,145500,640505155,3550,3540,3550,3540,252
20241125,145400,639613065,3555,3555,3555,3555,0
20241125,145300,639613065,3555,3540,3555,3540,288
20241125,145200,638593530,3540,3540,3540,3540,30
20241125,145100,638487330,3550,3545,3550,3535,156
20241125,145000,637935550,3555,3555,3555,3555,0
20241125,144900,637935550,3555,3555,3555,3555,1
20241125,144800,637931995,3555,3555,3555,3555,0
20241125,144700,637931995,3555,3525,3555,3525,751
20241125,144600,635279620,3520,3520,3525,3510,1056
20241125,144500,631565200,3520,3520,3520,3520,71
20241125,144400,631315280,3525,3520,3525,3520,8
20241125,144300,631287115,3525,3525,3525,3525,1
20241125,144200,631283590,3525,3520,3525,3520,62
20241125,144100,631065340,3520,3525,3535,3515,1283
20241125,144000,626552860,3515,3520,3525,3515,1341
20241125,143900,621832745,3520,3530,3530,3520,1440
20241125,143800,616754495,3530,3530,3530,3530,31
20241125,143700,616645065,3535,3530,3535,3530,387
20241125,143600,615278950,3530,3540,3540,3530,2095
20241125,143500,607881945,3540,3540,3540,3540,0
20241125,143400,607881945,3540,3545,3545,3540,1831
20241125,143300,601397510,3545,3540,3545,3540,10
20241125,143200,601362085,3540,3545,3545,3540,505
20241125,143100,599574360,3540,3550,3550,3540,1171
20241125,143000,595422985,3545,3545,3545,3545,50
20241125,142900,595245735,3540,3545,3545,3540,372
20241125,142800,593927630,3540,3545,3545,3540,293
20241125,142700,592889295,3550,3560,3560,3550,1435
20241125,142600,587789045,3560,3560,3565,3555,3819
20241125,142500,574190405,3565,3570,3570,3565,884
20241125,142400,571036800,3575,3575,3575,3575,0
20241125,142300,571036800,3575,3570,3575,3570,898
20241125,142200,567829335,3570,3585,3585,3570,4477
20241125,142100,551812165,3590,3595,3595,3590,2468
20241125,142000,542950535,3595,3600,3610,3590,3742
20241125,141900,529506345,3600,3600,3600,3600,4426
20241125,141800,513572745,3600,3620,3620,3600,1873
20241125,141700,506824565,3620,3610,3620,3610,264
20241125,141600,505869915,3610,3610,3620,3610,2667
20241125,141500,496232110,3600,3605,3610,3600,962
20241125,141400,492764510,3600,3625,3630,3600,8886
20241125,141300,460648940,3625,3630,3635,3625,2294
20241125,141200,452328165,3630,3650,3655,3630,5536
20241125,141100,432176200,3650,3670,3675,3650,6960
20241125,141000,406668560,3680,3685,3700,3665,4580
20241125,140900,389832825,3685,3730,3770,3670,13026
20241125,140800,341513085,3710,3655,3745,3655,26788
20241125,140700,242291960,3655,3615,3655,3610,17174
20241125,140600,179866205,3615,3570,3620,3570,10314
20241125,140500,142723320,3565,3540,3565,3540,5212
20241125,140400,124246370,3530,3530,3530,3530,1809
20241125,140300,117860600,3540,3540,3540,3540,0
20241125,140200,117860600,3540,3540,3540,3540,170
20241125,140100,117258800,3540,3540,3540,3540,0
20241125,140000,117258800,3540,3540,3540,3540,0
20241125,135900,117258800,3540,3540,3540,3540,5
20241125,135800,117241100,3530,3530,3530,3530,0
20241125,135700,117241100,3530,3530,3530,3530,10
20241125,135600,117205800,3530,3530,3530,3530,0
20241125,135500,117205800,3530,3530,3530,3530,0
20241125,135400,117205800,3530,3530,3530,3530,0
20241125,135300,117205800,3530,3530,3530,3530,0
20241125,135200,117205800,3530,3530,3530,3530,2
20241125,135100,117198740,3535,3535,3535,3535,0
20241125,135000,117198740,3535,3535,3535,3535,0
20241125,134900,117198740,3535,3535,3535,3535,0
20241125,134800,117198740,3535,3535,3535,3535,0
20241125,134700,117198740,3535,3535,3535,3535,1250
20241125,134600,112779990,3535,3535,3535,3535,4
20241125,134500,112765850,3535,3535,3535,3535,0
20241125,134400,112765850,3535,3535,3535,3535,0
20241125,134300,112765850,3535,3535,3535,3535,0
20241125,134200,112765850,3535,3535,3535,3535,0
20241125,134100,112765850,3535,3535,3535,3535,1914
20241125,134000,105999860,3535,3535,3535,3535,0
20241125,133900,105999860,3535,3535,3535,3535,282
20241125,133800,105002990,3530,3530,3530,3530,0
20241125,133700,105002990,3530,3530,3530,3530,0
20241125,133600,105002990,3530,3530,3530,3530,0
20241125,133500,105002990,3530,3530,3530,3530,150
20241125,133400,104473490,3530,3530,3530,3530,361
20241125,133300,103199160,3530,3530,3530,3530,600
20241125,133200,101081160,3530,3530,3530,3530,0
20241125,133100,101081160,3530,3530,3530,3530,0
20241125,133000,101081160,3530,3530,3530,3530,957
20241125,132900,97702950,3530,3530,3530,3530,40
20241125,132800,97561750,3530,3530,3530,3530,0
20241125,132700,97561750,3530,3530,3530,3530,0
20241125,132600,97561750,3530,3530,3530,3530,439
20241125,132500,96012080,3530,3530,3530,3530,0
20241125,132400,96012080,3530,3530,3530,3530,0
20241125,132300,96012080,3530,3530,3530,3530,0
20241125,132200,96012080,3530,3530,3530,3530,0
20241125,132100,96012080,3530,3530,3530,3530,0
20241125,132000,96012080,3530,3530,3530,3530,0
20241125,131900,96012080,3530,3530,3530,3530,100
20241125,131800,95659080,3530,3530,3530,3530,0
20241125,131700,95659080,3530,3530,3530,3530,0
20241125,131600,95659080,3530,3530,3530,3530,0
20241125,131500,95659080,3530,3530,3530,3530,0
20241125,131400,95659080,3530,3530,3530,3530,0
20241125,131300,95659080,3530,3530,3530,3530,0
20241125,131200,95659080,3530,3530,3530,3530,240
20241125,131100,94811880,3530,3530,3530,3530,0
20241125,131000,94811880,3530,3530,3530,3530,0
20241125,130900,94811880,3530,3530,3530,3530,142
20241125,130800,94310620,3530,3530,3530,3530,0
20241125,130700,94310620,3530,3530,3530,3530,0
20241125,130600,94310620,3530,3530,3530,3530,0
20241125,130500,94310620,3530,3530,3530,3530,0
20241125,130400,94310620,3530,3530,3530,3530,141
20241125,130300,93812890,3530,3530,3530,3530,270
20241125,130200,92859790,3530,3530,3530,3530,0
20241125,130100,92859790,3530,3530,3530,3530,0
20241125,130000,92859790,3530,3530,3530,3530,533
20241125,125900,90978300,3530,3530,3530,3530,0
20241125,125800,90978300,3530,3530,3530,3530,0
20241125,125700,90978300,3530,3530,3530,3530,867
20241125,125600,87917790,3530,3530,3530,3530,0
20241125,125500,87917790,3530,3530,3530,3530,0
20241125,125400,87917790,3530,3530,3530,3530,0
20241125,125300,87917790,3530,3530,3530,3530,0
20241125,125200,87917790,3530,3535,3535,3530,2000
20241125,125100,80856555,3535,3535,3535,3535,0
20241125,125000,80856555,3535,3535,3535,3535,0
20241125,124900,80856555,3535,3535,3535,3535,0
20241125,124800,80856555,3535,3535,3535,3535,0
20241125,124700,80856555,3535,3535,3535,3535,0
20241125,124600,80856555,3535,3535,3535,3535,0
20241125,124500,80856555,3535,3535,3535,3535,8
20241125,124400,80828275,3535,3535,3535,3535,0
20241125,124300,80828275,3535,3535,3535,3535,255
20241125,124200,79926850,3535,3535,3535,3535,0
20241125,124100,79926850,3535,3535,3535,3535,0
20241125,124000,79926850,3535,3535,3535,3535,280
20241125,123900,78937050,3535,3535,3535,3535,0
20241125,123800,78937050,3535,3535,3535,3535,0
20241125,123700,78937050,3535,3535,3535,3535,0
20241125,123600,78937050,3535,3535,3535,3535,0
20241125,123500,78937050,3535,3535,3535,3535,0
20241125,123400,78937050,3535,3535,3535,3535,0
20241125,123300,78937050,3535,3535,3535,3535,0
20241125,123200,78937050,3535,3535,3535,3535,0
20241125,123100,78937050,3535,3535,3535,3535,124
20241125,123000,78498710,3540,3540,3540,3540,0
20241125,122900,78498710,3540,3540,3540,3540,0
20241125,122800,78498710,3540,3540,3540,3540,0
20241125,122700,78498710,3540,3540,3540,3540,0
20241125,122600,78498710,3540,3540,3540,3540,1
20241125,122500,78495170,3535,3535,3535,3535,0
20241125,122400,78495170,3535,3535,3535,3535,0
20241125,122300,78495170,3535,3535,3535,3535,0
20241125,122200,78495170,3535,3535,3535,3535,0
20241125,122100,78495170,3535,3535,3535,3535,0
20241125,122000,78495170,3535,3535,3535,3535,0
20241125,121900,78495170,3535,3535,3535,3535,0
20241125,121800,78495170,3535,3535,3535,3535,40
20241125,121700,78353770,3535,3535,3535,3535,0
20241125,121600,78353770,3535,3535,3535,3535,0
20241125,121500,78353770,3535,3535,3535,3535,0
20241125,121400,78353770,3535,3535,3535,3535,900
20241125,121300,75172270,3540,3540,3540,3540,0
20241125,121200,75172270,3540,3540,3540,3540,0
20241125,121100,75172270,3540,3540,3540,3540,0
20241125,121000,75172270,3540,3535,3540,3535,2
20241125,120900,75165195,3535,3535,3535,3535,282
20241125,120800,74168325,3540,3540,3540,3540,0
20241125,120700,74168325,3540,3540,3540,3540,0
20241125,120600,74168325,3540,3540,3540,3540,0
20241125,120500,74168325,3540,3540,3540,3540,0
20241125,120400,74168325,3540,3540,3540,3540,0
20241125,120300,74168325,3540,3540,3540,3540,0
20241125,120200,74168325,3540,3540,3540,3540,1
20241125,120100,74164785,3535,3535,3535,3535,0
20241125,120000,74164785,3535,3535,3535,3535,0
20241125,115900,74164785,3535,3535,3535,3535,0
20241125,115800,74164785,3535,3535,3535,3535,1
20241125,115700,74161250,3535,3535,3535,3535,4
20241125,115600,74147110,3535,3535,3535,3535,305
20241125,115500,73068935,3535,3535,3535,3535,0
20241125,115400,73068935,3535,3535,3535,3535,0
20241125,115300,73068935,3535,3535,3535,3535,0
20241125,115200,73068935,3535,3535,3535,3535,0
20241125,115100,73068935,3535,3535,3535,3535,3
20241125,115000,73058330,3540,3540,3540,3540,5
20241125,114900,73040630,3535,3535,3535,3535,0
20241125,114800,73040630,3535,3535,3535,3535,0
20241125,114700,73040630,3535,3535,3535,3535,0
20241125,114600,73040630,3535,3535,3535,3535,0
20241125,114500,73040630,3535,3535,3535,3535,0
20241125,114400,73040630,3535,3535,3535,3535,0
20241125,114300,73040630,3535,3535,3535,3535,0
20241125,114200,73040630,3535,3535,3535,3535,30
20241125,114100,72934580,3535,3535,3535,3535,0
20241125,114000,72934580,3535,3535,3535,3535,454
20241125,113900,71329690,3535,3535,3535,3535,0
20241125,113800,71329690,3535,3535,3535,3535,0
20241125,113700,71329690,3535,3535,3535,3535,1746
20241125,113600,65157580,3540,3540,3540,3540,0
20241125,113500,65157580,3540,3540,3540,3540,0
20241125,113400,65157580,3540,3540,3540,3540,282
20241125,113300,64159300,3535,3535,3535,3535,2067
20241125,113200,56852455,3530,3530,3530,3530,2100
20241125,113100,49439455,3535,3535,3535,3535,0
20241125,113000,49439455,3535,3535,3535,3535,0
20241125,112900,49439455,3535,3535,3535,3535,0
20241125,112800,49439455,3535,3535,3535,3535,0
20241125,112700,49439455,3535,3535,3535,3535,0
20241125,112600,49439455,3535,3535,3535,3535,5
20241125,112500,49421780,3535,3535,3535,3535,0
20241125,112400,49421780,3535,3535,3535,3535,0
20241125,112300,49421780,3535,3535,3535,3535,0
20241125,112200,49421780,3535,3535,3535,3535,0
20241125,112100,49421780,3535,3535,3535,3535,128
20241125,112000,48969300,3535,3535,3535,3535,0
20241125,111900,48969300,3535,3535,3535,3535,0
20241125,111800,48969300,3535,3535,3535,3535,0
20241125,111700,48969300,3535,3535,3535,3535,0
20241125,111600,48969300,3535,3535,3535,3535,25
20241125,111500,48880925,3535,3535,3535,3535,0
20241125,111400,48880925,3535,3535,3535,3535,0
20241125,111300,48880925,3535,3535,3535,3535,0
20241125,111200,48880925,3535,3535,3535,3535,250
20241125,111100,47997175,3535,3535,3535,3535,0
20241125,111000,47997175,3535,3535,3535,3535,0
20241125,110900,47997175,3535,3535,3535,3535,0
20241125,110800,47997175,3535,3535,3535,3535,0
20241125,110700,47997175,3535,3535,3535,3535,0
20241125,110600,47997175,3535,3535,3535,3535,0
20241125,110500,47997175,3535,3535,3535,3535,0
20241125,110400,47997175,3535,3535,3535,3535,0
20241125,110300,47997175,3535,3535,3535,3535,5
20241125,110200,47979500,3540,3540,3540,3540,0
20241125,110100,47979500,3540,3540,3540,3540,0
20241125,110000,47979500,3540,3535,3540,3535,595
20241125,105900,45875690,3535,3535,3535,3535,0
20241125,105800,45875690,3535,3535,3535,3535,200
20241125,105700,45168690,3535,3535,3535,3535,0
20241125,105600,45168690,3535,3530,3535,3530,1141
20241125,105500,41140255,3535,3535,3535,3535,0
20241125,105400,41140255,3535,3535,3535,3535,0
20241125,105300,41140255,3535,3535,3535,3535,0
20241125,105200,41140255,3535,3535,3535,3535,0
20241125,105100,41140255,3535,3535,3535,3535,0
20241125,105000,41140255,3535,3535,3535,3535,0
20241125,104900,41140255,3535,3535,3535,3535,0
20241125,104800,41140255,3535,3535,3535,3535,1
20241125,104700,41136720,3535,3535,3535,3535,0
20241125,104600,41136720,3535,3535,3535,3535,0
20241125,104500,41136720,3535,3535,3535,3535,66
20241125,104400,40903410,3535,3535,3535,3535,0
20241125,104300,40903410,3535,3535,3535,3535,0
20241125,104200,40903410,3535,3525,3535,3525,51
20241125,104100,40723625,3530,3530,3530,3530,0
20241125,104000,40723625,3530,3530,3530,3530,0
20241125,103900,40723625,3530,3530,3530,3530,40
20241125,103800,40582425,3535,3535,3535,3535,0
20241125,103700,40582425,3535,3535,3535,3535,0
20241125,103600,40582425,3535,3535,3535,3535,0
20241125,103500,40582425,3535,3535,3535,3535,0
20241125,103400,40582425,3535,3535,3535,3535,1
20241125,103300,40578890,3525,3525,3525,3525,0
20241125,103200,40578890,3525,3525,3525,3525,1
20241125,103100,40575365,3530,3530,3530,3530,0
20241125,103000,40575365,3530,3525,3530,3525,506
20241125,102900,38790185,3520,3520,3520,3520,0
20241125,102800,38790185,3520,3520,3520,3520,0
20241125,102700,38790185,3520,3520,3520,3520,0
20241125,102600,38790185,3520,3520,3520,3520,1000
20241125,102500,35270185,3520,3520,3520,3520,0
20241125,102400,35270185,3520,3520,3520,3520,100
20241125,102300,34918185,3515,3515,3515,3515,0
20241125,102200,34918185,3515,3515,3515,3515,1400
20241125,102100,29997185,3515,3520,3520,3515,200
20241125,102000,29293910,3520,3520,3520,3520,0
20241125,101900,29293910,3520,3520,3520,3520,16
20241125,101800,29237590,3520,3520,3520,3520,0
20241125,101700,29237590,3520,3520,3520,3520,0
20241125,101600,29237590,3520,3525,3525,3520,1000
20241125,101500,25717410,3525,3525,3525,3525,40
20241125,101400,25576410,3530,3530,3530,3530,0
20241125,101300,25576410,3530,3530,3530,3530,0
20241125,101200,25576410,3530,3530,3530,3530,0
20241125,101100,25576410,3530,3530,3530,3530,23
20241125,101000,25495220,3530,3530,3530,3530,565
20241125,100900,23500770,3535,3535,3535,3535,0
20241125,100800,23500770,3535,3535,3535,3535,1
20241125,100700,23497235,3530,3530,3530,3530,0
20241125,100600,23497235,3530,3530,3530,3530,0
20241125,100500,23497235,3530,3530,3530,3530,0
20241125,100400,23497235,3530,3530,3530,3530,0
20241125,100300,23497235,3530,3530,3530,3530,500
20241125,100200,21732235,3530,3530,3530,3530,537
20241125,100100,19836625,3530,3530,3530,3530,0
20241125,100000,19836625,3530,3530,3530,3530,0
20241125,095900,19836625,3530,3530,3530,3530,30
20241125,095800,19730725,3535,3535,3535,3535,1
20241125,095700,19727190,3535,3535,3535,3535,0
20241125,095600,19727190,3535,3535,3535,3535,0
20241125,095500,19727190,3535,3535,3535,3535,0
20241125,095400,19727190,3535,3535,3535,3535,0
20241125,095300,19727190,3535,3535,3535,3535,0
20241125,095200,19727190,3535,3535,3535,3535,117
20241125,095100,19313595,3535,3535,3535,3535,0
20241125,095000,19313595,3535,3535,3535,3535,0
20241125,094900,19313595,3535,3535,3535,3535,0
20241125,094800,19313595,3535,3535,3535,3535,2
20241125,094700,19306525,3540,3540,3540,3540,0
20241125,094600,19306525,3540,3540,3540,3540,1
20241125,094500,19302985,3540,3540,3540,3540,0
20241125,094400,19302985,3540,3540,3540,3540,0
20241125,094300,19302985,3540,3540,3540,3540,0
20241125,094200,19302985,3540,3540,3540,3540,0
20241125,094100,19302985,3540,3540,3540,3540,0
20241125,094000,19302985,3540,3535,3540,3535,7
20241125,093900,19278235,3525,3525,3525,3525,70
20241125,093800,19031485,3525,3525,3525,3525,0
20241125,093700,19031485,3525,3525,3525,3525,10
20241125,093600,18996235,3535,3535,3535,3535,50
20241125,093500,18819485,3535,3535,3535,3535,50
20241125,093400,18642735,3535,3535,3535,3535,6
20241125,093300,18621525,3540,3540,3540,3540,0
20241125,093200,18621525,3540,3540,3540,3540,0
20241125,093100,18621525,3540,3540,3540,3540,0
20241125,093000,18621525,3540,3540,3540,3540,0
20241125,092900,18621525,3540,3540,3540,3540,0
20241125,092800,18621525,3540,3540,3540,3540,0
20241125,092700,18621525,3540,3540,3540,3540,0
20241125,092600,18621525,3540,3540,3540,3540,0
20241125,092500,18621525,3540,3540,3540,3540,0
20241125,092400,18621525,3540,3540,3540,3540,7
20241125,092300,18596745,3540,3540,3540,3540,0
20241125,092200,18596745,3540,3515,3540,3515,300
20241125,092100,17537570,3510,3510,3510,3510,165
20241125,092000,16958420,3505,3515,3515,3505,1768
20241125,091900,10750665,3515,3515,3515,3515,0
20241125,091800,10750665,3515,3520,3520,3515,485
20241125,091700,9043570,3520,3520,3520,3520,20
20241125,091600,8973170,3520,3520,3520,3520,0
20241125,091500,8973170,3520,3520,3520,3520,0
20241125,091400,8973170,3520,3520,3520,3520,178
20241125,091300,8346610,3530,3530,3530,3530,0
20241125,091200,8346610,3530,3530,3530,3530,269
20241125,091100,7397040,3530,3540,3540,3530,267
20241125,091000,6454510,3540,3540,3540,3540,65
20241125,090900,6224410,3550,3550,3550,3550,0
20241125,090800,6224410,3550,3550,3550,3550,0
20241125,090700,6224410,3550,3550,3550,3550,0
20241125,090600,6224410,3550,3550,3550,3550,12
20241125,090500,6181810,3550,3550,3550,3550,0
20241125,090400,6181810,3550,3550,3550,3550,222
20241125,090300,5393710,3550,3550,3550,3550,317
20241125,090200,4268360,3550,3550,3550,3550,200
20241125,090100,3558360,3550,3550,3550,3550,0
20241125,090000,3558360,3550,3530,3550,3530,1008