KissMeData/263920/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210300,8027687,996,996,996,996,85
20241125,210200,8027687,996,996,996,996,0
20241125,210100,8027687,996,996,996,996,0
20241125,210000,8027687,996,996,996,996,0
20241125,205900,8027687,996,996,996,996,0
20241125,205800,8027687,996,996,996,996,0
20241125,205700,8027687,996,996,996,996,0
20241125,205600,8027687,996,996,996,996,0
20241125,205500,8027687,996,996,996,996,0
20241125,205400,8027687,996,996,996,996,0
20241125,205300,8027687,996,996,996,996,0
20241125,205200,8027687,996,996,996,996,0
20241125,205100,8027687,996,996,996,996,0
20241125,205000,8027687,996,996,996,996,0
20241125,204900,8027687,996,996,996,996,0
20241125,204800,8027687,996,996,996,996,0
20241125,204700,8027687,996,996,996,996,0
20241125,204600,8027687,996,996,996,996,0
20241125,204500,8027687,996,996,996,996,0
20241125,204400,8027687,996,996,996,996,0
20241125,204300,8027687,996,996,996,996,0
20241125,204200,8027687,996,996,996,996,0
20241125,204100,8027687,996,996,996,996,0
20241125,204000,8027687,996,996,996,996,0
20241125,203900,8027687,996,996,996,996,0
20241125,203800,8027687,996,996,996,996,0
20241125,203700,8027687,996,996,996,996,0
20241125,203600,8027687,996,996,996,996,0
20241125,203500,8027687,996,996,996,996,0
20241125,203400,8027687,996,996,996,996,0
20241125,203300,8027687,996,996,996,996,85
20241125,203200,8027687,996,996,996,996,0
20241125,203100,8027687,996,996,996,996,0
20241125,203000,8027687,996,996,996,996,0
20241125,202900,8027687,996,996,996,996,0
20241125,202800,8027687,996,996,996,996,0
20241125,202700,8027687,996,996,996,996,0
20241125,202600,8027687,996,996,996,996,0
20241125,202500,8027687,996,996,996,996,0
20241125,202400,8027687,996,996,996,996,0
20241125,202300,8027687,996,996,996,996,0
20241125,202200,8027687,996,996,996,996,0
20241125,202100,8027687,996,996,996,996,0
20241125,202000,8027687,996,996,996,996,0
20241125,201900,8027687,996,996,996,996,0
20241125,201800,8027687,996,996,996,996,0
20241125,201700,8027687,996,996,996,996,0
20241125,201600,8027687,996,996,996,996,0
20241125,201500,8027687,996,996,996,996,0
20241125,201400,8027687,996,996,996,996,0
20241125,201300,8027687,996,996,996,996,0
20241125,201200,8027687,996,996,996,996,0
20241125,201100,8027687,996,996,996,996,0
20241125,201000,8027687,996,996,996,996,0
20241125,200900,8027687,996,996,996,996,0
20241125,200800,8027687,996,996,996,996,0
20241125,200700,8027687,996,996,996,996,0
20241125,200600,8027687,996,996,996,996,0
20241125,200500,8027687,996,996,996,996,0
20241125,200400,8027687,996,996,996,996,0
20241125,200300,8027687,996,996,996,996,85
20241125,200200,8027687,996,996,996,996,0
20241125,200100,8027687,996,996,996,996,0
20241125,200000,8027687,996,996,996,996,0
20241125,195900,8027687,996,996,996,996,0
20241125,195800,8027687,996,996,996,996,0
20241125,195700,8027687,996,996,996,996,0
20241125,195600,8027687,996,996,996,996,0
20241125,195500,8027687,996,996,996,996,0
20241125,195400,8027687,996,996,996,996,0
20241125,195300,8027687,996,996,996,996,0
20241125,195200,8027687,996,996,996,996,0
20241125,195100,8027687,996,996,996,996,0
20241125,195000,8027687,996,996,996,996,0
20241125,194900,8027687,996,996,996,996,0
20241125,194800,8027687,996,996,996,996,0
20241125,194700,8027687,996,996,996,996,0
20241125,194600,8027687,996,996,996,996,0
20241125,194500,8027687,996,996,996,996,0
20241125,194400,8027687,996,996,996,996,0
20241125,194300,8027687,996,996,996,996,0
20241125,194200,8027687,996,996,996,996,0
20241125,194100,8027687,996,996,996,996,0
20241125,194000,8027687,996,996,996,996,0
20241125,193900,8027687,996,996,996,996,0
20241125,193800,8027687,996,996,996,996,0
20241125,193700,8027687,996,996,996,996,0
20241125,193600,8027687,996,996,996,996,0
20241125,193500,8027687,996,996,996,996,0
20241125,193400,8027687,996,996,996,996,0
20241125,193300,8027687,996,996,996,996,85
20241125,193200,8027687,996,996,996,996,0
20241125,193100,8027687,996,996,996,996,0
20241125,193000,8027687,996,996,996,996,0
20241125,192900,8027687,996,996,996,996,0
20241125,192800,8027687,996,996,996,996,0
20241125,192700,8027687,996,996,996,996,0
20241125,192600,8027687,996,996,996,996,0
20241125,192500,8027687,996,996,996,996,0
20241125,192400,8027687,996,996,996,996,0
20241125,192300,8027687,996,996,996,996,0
20241125,192200,8027687,996,996,996,996,0
20241125,192100,8027687,996,996,996,996,0
20241125,192000,8027687,996,996,996,996,0
20241125,191900,8027687,996,996,996,996,0
20241125,191800,8027687,996,996,996,996,0
20241125,191700,8027687,996,996,996,996,0
20241125,191600,8027687,996,996,996,996,0
20241125,191500,8027687,996,996,996,996,0
20241125,191400,8027687,996,996,996,996,0
20241125,191300,8027687,996,996,996,996,0
20241125,191200,8027687,996,996,996,996,0
20241125,191100,8027687,996,996,996,996,0
20241125,191000,8027687,996,996,996,996,0
20241125,190900,8027687,996,996,996,996,0
20241125,190800,8027687,996,996,996,996,0
20241125,190700,8027687,996,996,996,996,0
20241125,190600,8027687,996,996,996,996,0
20241125,190500,8027687,996,996,996,996,0
20241125,190400,8027687,996,996,996,996,0
20241125,190300,8027687,996,996,996,996,85
20241125,190200,8027687,996,996,996,996,0
20241125,190100,8027687,996,996,996,996,0
20241125,190000,8027687,996,996,996,996,0
20241125,185900,8027687,996,996,996,996,0
20241125,185800,8027687,996,996,996,996,0
20241125,185700,8027687,996,996,996,996,0
20241125,185600,8027687,996,996,996,996,0
20241125,185500,8027687,996,996,996,996,0
20241125,185400,8027687,996,996,996,996,0
20241125,185300,8027687,996,996,996,996,0
20241125,185200,8027687,996,996,996,996,0
20241125,185100,8027687,996,996,996,996,0
20241125,185000,8027687,996,996,996,996,0
20241125,184900,8027687,996,996,996,996,0
20241125,184800,8027687,996,996,996,996,0
20241125,184700,8027687,996,996,996,996,0
20241125,184600,8027687,996,996,996,996,0
20241125,184500,8027687,996,996,996,996,0
20241125,184400,8027687,996,996,996,996,0
20241125,184300,8027687,996,996,996,996,0
20241125,184200,8027687,996,996,996,996,0
20241125,184100,8027687,996,996,996,996,0
20241125,184000,8027687,996,996,996,996,0
20241125,183900,8027687,996,996,996,996,0
20241125,183800,8027687,996,996,996,996,0
20241125,183700,8027687,996,996,996,996,0
20241125,183600,8027687,996,996,996,996,0
20241125,183500,8027687,996,996,996,996,0
20241125,183400,8027687,996,996,996,996,0
20241125,183300,8027687,996,996,996,996,85
20241125,183200,8027687,996,996,996,996,0
20241125,183100,8027687,996,996,996,996,0
20241125,183000,8027687,996,996,996,996,0
20241125,182900,8027687,996,996,996,996,0
20241125,182800,8027687,996,996,996,996,0
20241125,182700,8027687,996,996,996,996,0
20241125,182600,8027687,996,996,996,996,0
20241125,182500,8027687,996,996,996,996,0
20241125,182400,8027687,996,996,996,996,0
20241125,182300,8027687,996,996,996,996,0
20241125,182200,8027687,996,996,996,996,0
20241125,182100,8027687,996,996,996,996,0
20241125,182000,8027687,996,996,996,996,0
20241125,181900,8027687,996,996,996,996,0
20241125,181800,8027687,996,996,996,996,0
20241125,181700,8027687,996,996,996,996,0
20241125,181600,8027687,996,996,996,996,0
20241125,181500,8027687,996,996,996,996,0
20241125,181400,8027687,996,996,996,996,0
20241125,181300,8027687,996,996,996,996,0
20241125,181200,8027687,996,996,996,996,0
20241125,181100,8027687,996,996,996,996,0
20241125,181000,8027687,996,996,996,996,0
20241125,180900,8027687,996,996,996,996,0
20241125,180800,8027687,996,996,996,996,0
20241125,180700,8027687,996,996,996,996,0
20241125,180600,8027687,996,996,996,996,0
20241125,180500,8027687,996,996,996,996,0
20241125,180400,8027687,996,996,996,996,0
20241125,180300,8027687,996,996,996,996,85
20241125,180200,8027687,996,996,996,996,0
20241125,180100,8027687,996,996,996,996,0
20241125,180000,8027687,996,996,996,996,0
20241125,175900,8027687,996,996,996,996,0
20241125,175800,8027687,996,996,996,996,0
20241125,175700,8027687,996,996,996,996,0
20241125,175600,8027687,996,996,996,996,0
20241125,175500,8027687,996,996,996,996,0
20241125,175400,8027687,996,996,996,996,0
20241125,175300,8027687,996,996,996,996,0
20241125,175200,8027687,996,996,996,996,0
20241125,175100,8027687,996,996,996,996,0
20241125,175000,8027687,996,996,996,996,0
20241125,174900,8027687,996,996,996,996,0
20241125,174800,8027687,996,996,996,996,0
20241125,174700,8027687,996,996,996,996,0
20241125,174600,8027687,996,996,996,996,0
20241125,174500,8027687,996,996,996,996,0
20241125,174400,8027687,996,996,996,996,0
20241125,174300,8027687,996,996,996,996,0
20241125,174200,8027687,996,996,996,996,0
20241125,174100,8027687,996,996,996,996,0
20241125,174000,8027687,996,996,996,996,0
20241125,173900,8027687,996,996,996,996,0
20241125,173800,8027687,996,996,996,996,0
20241125,173700,8027687,996,996,996,996,0
20241125,173600,8027687,996,996,996,996,0
20241125,173500,8027687,996,996,996,996,0
20241125,173400,8027687,996,996,996,996,0
20241125,173300,8027687,996,996,996,996,85
20241125,173200,8027687,996,996,996,996,0
20241125,173100,8027687,996,996,996,996,0
20241125,173000,8027687,996,996,996,996,0
20241125,172900,8027687,996,996,996,996,0
20241125,172800,8027687,996,996,996,996,0
20241125,172700,8027687,996,996,996,996,0
20241125,172600,8027687,996,996,996,996,0
20241125,172500,8027687,996,996,996,996,0
20241125,172400,8027687,996,996,996,996,0
20241125,172300,8027687,996,996,996,996,0
20241125,172200,8027687,996,996,996,996,0
20241125,172100,8027687,996,996,996,996,0
20241125,172000,8027687,996,996,996,996,0
20241125,171900,8027687,996,996,996,996,0
20241125,171800,8027687,996,996,996,996,0
20241125,171700,8027687,996,996,996,996,0
20241125,171600,8027687,996,996,996,996,0
20241125,171500,8027687,996,996,996,996,0
20241125,171400,8027687,996,996,996,996,0
20241125,171300,8027687,996,996,996,996,0
20241125,171200,8027687,996,996,996,996,0
20241125,171100,8027687,996,996,996,996,0
20241125,171000,8027687,996,996,996,996,0
20241125,170900,8027687,996,996,996,996,0
20241125,170800,8027687,996,996,996,996,0
20241125,170700,8027687,996,996,996,996,0
20241125,170600,8027687,996,996,996,996,0
20241125,170500,8027687,996,996,996,996,0
20241125,170400,8027687,996,996,996,996,0
20241125,170300,8027687,996,996,996,996,85
20241125,170200,8027687,996,996,996,996,0
20241125,170100,8027687,996,996,996,996,0
20241125,170000,8027687,996,996,996,996,0
20241125,165900,8027687,996,996,996,996,0
20241125,165800,8027687,996,996,996,996,0
20241125,165700,8027687,996,996,996,996,0
20241125,165600,8027687,996,996,996,996,0
20241125,165500,8027687,996,996,996,996,0
20241125,165400,8027687,996,996,996,996,0
20241125,165300,8027687,996,996,996,996,0
20241125,165200,8027687,996,996,996,996,0
20241125,165100,8027687,996,996,996,996,0
20241125,165000,8027687,996,996,996,996,0
20241125,164900,8027687,996,996,996,996,0
20241125,164800,8027687,996,996,996,996,0
20241125,164700,8027687,996,996,996,996,0
20241125,164600,8027687,996,996,996,996,0
20241125,164500,8027687,996,996,996,996,0
20241125,164400,8027687,996,996,996,996,0
20241125,164300,8027687,996,996,996,996,0
20241125,164200,8027687,996,996,996,996,0
20241125,164100,8027687,996,996,996,996,0
20241125,164000,8027687,996,996,996,996,0
20241125,163900,8027687,996,996,996,996,0
20241125,163800,8027687,996,996,996,996,0
20241125,163700,8027687,996,996,996,996,0
20241125,163600,8027687,996,996,996,996,0
20241125,163500,8027687,996,996,996,996,0
20241125,163400,8027687,996,996,996,996,0
20241125,163300,8027687,996,996,996,996,85
20241125,163200,8027687,996,996,996,996,0
20241125,163100,8027687,996,996,996,996,0
20241125,163000,8027687,996,996,996,996,0
20241125,162900,8027687,996,996,996,996,0
20241125,162800,8027687,996,996,996,996,0
20241125,162700,8027687,996,996,996,996,0
20241125,162600,8027687,996,996,996,996,0
20241125,162500,8027687,996,996,996,996,0
20241125,162400,8027687,996,996,996,996,0
20241125,162300,8027687,996,996,996,996,0
20241125,162200,8027687,996,996,996,996,0
20241125,162100,8027687,996,996,996,996,0
20241125,162000,8027687,996,996,996,996,0
20241125,161900,8027687,996,996,996,996,0
20241125,161800,8027687,996,996,996,996,0
20241125,161700,8027687,996,996,996,996,0
20241125,161600,8027687,996,996,996,996,0
20241125,161500,8027687,996,996,996,996,0
20241125,161400,8027687,996,996,996,996,0
20241125,161300,8027687,996,996,996,996,0
20241125,161200,8027687,996,996,996,996,0
20241125,161100,8027687,996,996,996,996,0
20241125,161000,8027687,996,996,996,996,0
20241125,160900,8027687,996,996,996,996,0
20241125,160800,8027687,996,996,996,996,0
20241125,160700,8027687,996,996,996,996,0
20241125,160600,8027687,996,996,996,996,0
20241125,160500,8027687,996,996,996,996,0
20241125,160400,8027687,996,996,996,996,0
20241125,160300,8027687,996,996,996,996,85
20241125,160200,8027687,996,996,996,996,0
20241125,160100,8027687,996,996,996,996,0
20241125,160000,8027687,996,996,996,996,0
20241125,155900,8027687,996,996,996,996,0
20241125,155800,8027687,996,996,996,996,0
20241125,155700,8027687,996,996,996,996,0
20241125,155600,8027687,996,996,996,996,0
20241125,155500,8027687,996,996,996,996,0
20241125,155400,8027687,996,996,996,996,0
20241125,155300,8027687,996,996,996,996,0
20241125,155200,8027687,996,996,996,996,0
20241125,155100,8027687,996,996,996,996,0
20241125,155000,8027687,996,996,996,996,0
20241125,154900,8027687,996,996,996,996,0
20241125,154800,8027687,996,996,996,996,0
20241125,154700,8027687,996,996,996,996,0
20241125,154600,8027687,996,996,996,996,0
20241125,154500,8027687,996,996,996,996,0
20241125,154400,8027687,996,996,996,996,0
20241125,154300,8027687,996,996,996,996,0
20241125,154200,8027687,996,996,996,996,0
20241125,154100,8027687,996,996,996,996,0
20241125,154000,8027687,996,996,996,996,0
20241125,153900,8027687,996,996,996,996,0
20241125,153800,8027687,996,996,996,996,0
20241125,153700,8027687,996,996,996,996,0
20241125,153600,8027687,996,996,996,996,0
20241125,153500,8027687,996,996,996,996,0
20241125,153400,8027687,996,996,996,996,0
20241125,153300,8027687,996,996,996,996,85
20241125,153200,8027687,996,996,996,996,0
20241125,153100,8027687,996,996,996,996,0
20241125,153000,8027687,996,996,996,996,85
20241125,152900,7943027,997,997,997,997,0
20241125,152800,7943027,997,997,997,997,0
20241125,152700,7943027,997,997,997,997,0
20241125,152600,7943027,997,997,997,997,0
20241125,152500,7943027,997,997,997,997,0
20241125,152400,7943027,997,997,997,997,0
20241125,152300,7943027,997,997,997,997,0
20241125,152200,7943027,997,997,997,997,0
20241125,152100,7943027,997,997,997,997,0
20241125,152000,7943027,997,997,997,997,0
20241125,151900,7943027,997,997,997,997,0
20241125,151800,7943027,997,997,997,997,0
20241125,151700,7943027,997,997,997,997,0
20241125,151600,7943027,997,997,997,997,0
20241125,151500,7943027,997,997,997,996,3
20241125,151400,7940037,996,996,996,996,0
20241125,151300,7940037,996,996,996,996,0
20241125,151200,7940037,996,996,996,996,6
20241125,151100,7934061,997,997,997,997,0
20241125,151000,7934061,997,997,997,997,0
20241125,150900,7934061,997,997,997,997,0
20241125,150800,7934061,997,997,997,997,0
20241125,150700,7934061,997,997,997,997,0
20241125,150600,7934061,997,997,997,997,0
20241125,150500,7934061,997,997,997,997,0
20241125,150400,7934061,997,997,997,997,0
20241125,150300,7934061,997,997,997,997,0
20241125,150200,7934061,997,997,997,997,0
20241125,150100,7934061,997,997,997,997,0
20241125,150000,7934061,997,997,997,997,0
20241125,145900,7934061,997,997,997,997,0
20241125,145800,7934061,997,997,997,997,1
20241125,145700,7933064,996,996,996,996,0
20241125,145600,7933064,996,996,996,996,0
20241125,145500,7933064,996,996,996,996,0
20241125,145400,7933064,996,996,996,996,0
20241125,145300,7933064,996,996,996,996,0
20241125,145200,7933064,996,996,996,996,0
20241125,145100,7933064,996,996,996,996,0
20241125,145000,7933064,996,996,996,996,0
20241125,144900,7933064,996,996,996,996,0
20241125,144800,7933064,996,996,996,996,0
20241125,144700,7933064,996,996,996,996,0
20241125,144600,7933064,996,996,996,996,0
20241125,144500,7933064,996,996,996,996,0
20241125,144400,7933064,996,996,996,996,7
20241125,144300,7926092,996,996,996,996,0
20241125,144200,7926092,996,996,996,996,0
20241125,144100,7926092,996,996,996,996,0
20241125,144000,7926092,996,996,996,996,7
20241125,143900,7919120,996,996,996,996,0
20241125,143800,7919120,996,996,996,996,0
20241125,143700,7919120,996,996,996,996,0
20241125,143600,7919120,996,996,996,996,8
20241125,143500,7911152,996,996,996,996,110
20241125,143400,7801592,996,996,996,996,2
20241125,143300,7799600,997,997,997,997,0
20241125,143200,7799600,997,997,997,997,10
20241125,143100,7789630,997,997,997,997,0
20241125,143000,7789630,997,997,997,997,0
20241125,142900,7789630,997,997,997,997,0
20241125,142800,7789630,997,997,997,997,10
20241125,142700,7779660,995,995,995,995,908
20241125,142600,6876200,995,995,995,995,0
20241125,142500,6876200,995,995,995,995,0
20241125,142400,6876200,995,995,995,995,0
20241125,142300,6876200,995,995,995,995,0
20241125,142200,6876200,995,995,995,995,0
20241125,142100,6876200,995,995,995,995,0
20241125,142000,6876200,995,995,995,995,0
20241125,141900,6876200,995,995,995,995,414
20241125,141800,6464270,994,994,994,994,0
20241125,141700,6464270,994,994,994,994,0
20241125,141600,6464270,994,994,994,994,0
20241125,141500,6464270,994,994,994,994,0
20241125,141400,6464270,994,994,994,994,0
20241125,141300,6464270,994,994,994,994,0
20241125,141200,6464270,994,994,994,994,0
20241125,141100,6464270,994,994,994,994,0
20241125,141000,6464270,994,994,994,994,0
20241125,140900,6464270,994,994,994,994,0
20241125,140800,6464270,994,994,994,994,0
20241125,140700,6464270,994,994,994,994,0
20241125,140600,6464270,994,994,994,994,0
20241125,140500,6464270,994,994,994,994,0
20241125,140400,6464270,994,994,994,994,0
20241125,140300,6464270,994,994,994,994,0
20241125,140200,6464270,994,994,994,994,0
20241125,140100,6464270,994,994,994,994,0
20241125,140000,6464270,994,994,994,994,0
20241125,135900,6464270,994,994,994,994,0
20241125,135800,6464270,994,994,994,994,0
20241125,135700,6464270,994,994,994,994,0
20241125,135600,6464270,994,994,994,994,0
20241125,135500,6464270,994,994,994,994,0
20241125,135400,6464270,994,994,994,994,0
20241125,135300,6464270,994,994,994,994,0
20241125,135200,6464270,994,994,994,994,0
20241125,135100,6464270,994,994,994,994,0
20241125,135000,6464270,994,994,994,994,0
20241125,134900,6464270,994,994,994,994,0
20241125,134800,6464270,994,994,994,994,0
20241125,134700,6464270,994,994,994,994,0
20241125,134600,6464270,994,994,994,994,0
20241125,134500,6464270,994,994,994,994,0
20241125,134400,6464270,994,994,994,994,0
20241125,134300,6464270,994,994,994,994,0
20241125,134200,6464270,994,994,994,994,0
20241125,134100,6464270,994,994,994,994,238
20241125,134000,6227698,995,995,995,995,0
20241125,133900,6227698,995,995,995,995,0
20241125,133800,6227698,995,995,995,995,0
20241125,133700,6227698,995,995,995,995,0
20241125,133600,6227698,995,995,995,995,0
20241125,133500,6227698,995,995,995,995,0
20241125,133400,6227698,995,995,995,995,0
20241125,133300,6227698,995,995,995,995,0
20241125,133200,6227698,995,995,995,995,0
20241125,133100,6227698,995,995,995,995,0
20241125,133000,6227698,995,995,995,995,0
20241125,132900,6227698,995,995,995,995,0
20241125,132800,6227698,995,995,995,995,0
20241125,132700,6227698,995,995,995,995,0
20241125,132600,6227698,995,995,995,995,0
20241125,132500,6227698,995,995,995,995,0
20241125,132400,6227698,995,995,995,995,0
20241125,132300,6227698,995,995,995,995,0
20241125,132200,6227698,995,995,995,995,0
20241125,132100,6227698,995,995,995,995,0
20241125,132000,6227698,995,995,995,995,0
20241125,131900,6227698,995,995,995,995,0
20241125,131800,6227698,995,995,995,995,0
20241125,131700,6227698,995,995,995,995,0
20241125,131600,6227698,995,995,995,995,0
20241125,131500,6227698,995,995,995,995,0
20241125,131400,6227698,995,995,995,995,0
20241125,131300,6227698,995,995,995,995,0
20241125,131200,6227698,995,995,995,995,0
20241125,131100,6227698,995,995,995,995,61
20241125,131000,6167003,995,995,995,995,0
20241125,130900,6167003,995,995,995,995,0
20241125,130800,6167003,995,995,995,995,0
20241125,130700,6167003,995,995,995,995,0
20241125,130600,6167003,995,995,995,995,0
20241125,130500,6167003,995,995,995,995,0
20241125,130400,6167003,995,995,995,995,0
20241125,130300,6167003,995,995,995,995,0
20241125,130200,6167003,995,995,995,995,0
20241125,130100,6167003,995,995,995,995,0
20241125,130000,6167003,995,995,995,995,0
20241125,125900,6167003,995,995,995,995,0
20241125,125800,6167003,995,995,995,995,0
20241125,125700,6167003,995,995,995,995,0
20241125,125600,6167003,995,995,995,995,0
20241125,125500,6167003,995,995,995,995,0
20241125,125400,6167003,995,995,995,995,0
20241125,125300,6167003,995,995,995,995,0
20241125,125200,6167003,995,995,995,995,0
20241125,125100,6167003,995,995,995,995,0
20241125,125000,6167003,995,995,995,995,0
20241125,124900,6167003,995,995,995,995,0
20241125,124800,6167003,995,995,995,995,0
20241125,124700,6167003,995,995,995,995,0
20241125,124600,6167003,995,995,995,995,0
20241125,124500,6167003,995,995,995,995,0
20241125,124400,6167003,995,995,995,995,0
20241125,124300,6167003,995,995,995,995,0
20241125,124200,6167003,995,995,995,995,0
20241125,124100,6167003,995,995,995,995,0
20241125,124000,6167003,995,995,995,995,0
20241125,123900,6167003,995,995,995,995,0
20241125,123800,6167003,995,995,995,995,1
20241125,123700,6166008,990,990,990,990,0
20241125,123600,6166008,990,990,990,990,0
20241125,123500,6166008,990,990,990,990,302
20241125,123400,5867028,990,990,990,990,0
20241125,123300,5867028,990,990,990,990,0
20241125,123200,5867028,990,990,990,990,358
20241125,123100,5512608,990,990,990,990,0
20241125,123000,5512608,990,990,990,990,0
20241125,122900,5512608,990,990,990,990,0
20241125,122800,5512608,990,990,990,990,0
20241125,122700,5512608,990,990,990,990,0
20241125,122600,5512608,990,990,990,990,0
20241125,122500,5512608,990,990,990,990,0
20241125,122400,5512608,990,990,990,990,0
20241125,122300,5512608,990,990,990,990,0
20241125,122200,5512608,990,990,990,990,0
20241125,122100,5512608,990,990,990,990,50
20241125,122000,5463108,995,995,995,995,0
20241125,121900,5463108,995,995,995,995,100
20241125,121800,5363608,995,995,995,995,0
20241125,121700,5363608,995,995,995,995,0
20241125,121600,5363608,995,995,995,995,2
20241125,121500,5361618,990,990,990,990,0
20241125,121400,5361618,990,991,991,990,107
20241125,121300,5255588,995,995,995,995,0
20241125,121200,5255588,995,995,995,995,0
20241125,121100,5255588,995,995,995,995,0
20241125,121000,5255588,995,995,995,995,0
20241125,120900,5255588,995,995,995,995,0
20241125,120800,5255588,995,995,995,995,0
20241125,120700,5255588,995,995,995,995,0
20241125,120600,5255588,995,995,995,995,0
20241125,120500,5255588,995,995,995,995,0
20241125,120400,5255588,995,995,995,995,0
20241125,120300,5255588,995,995,995,995,0
20241125,120200,5255588,995,995,995,995,0
20241125,120100,5255588,995,995,995,995,5
20241125,120000,5250613,995,995,995,995,0
20241125,115900,5250613,995,995,995,995,0
20241125,115800,5250613,995,995,995,995,0
20241125,115700,5250613,995,995,995,995,0
20241125,115600,5250613,995,995,995,995,0
20241125,115500,5250613,995,995,995,995,0
20241125,115400,5250613,995,995,995,995,0
20241125,115300,5250613,995,995,995,995,0
20241125,115200,5250613,995,995,995,995,2
20241125,115100,5248623,991,991,991,991,1
20241125,115000,5247632,995,995,995,995,0
20241125,114900,5247632,995,995,995,995,0
20241125,114800,5247632,995,995,995,995,0
20241125,114700,5247632,995,995,995,995,0
20241125,114600,5247632,995,995,995,995,0
20241125,114500,5247632,995,995,995,995,0
20241125,114400,5247632,995,995,995,995,0
20241125,114300,5247632,995,995,995,995,0
20241125,114200,5247632,995,995,995,995,0
20241125,114100,5247632,995,995,995,995,0
20241125,114000,5247632,995,995,995,995,1
20241125,113900,5246637,995,995,995,995,10
20241125,113800,5236687,995,995,995,995,0
20241125,113700,5236687,995,995,995,995,0
20241125,113600,5236687,995,995,995,995,0
20241125,113500,5236687,995,995,995,995,0
20241125,113400,5236687,995,995,995,995,0
20241125,113300,5236687,995,995,995,995,0
20241125,113200,5236687,995,995,995,995,0
20241125,113100,5236687,995,995,995,995,0
20241125,113000,5236687,995,995,995,995,0
20241125,112900,5236687,995,995,995,995,0
20241125,112800,5236687,995,995,995,995,945
20241125,112700,4296412,995,995,995,995,0
20241125,112600,4296412,995,995,995,995,0
20241125,112500,4296412,995,995,995,995,0
20241125,112400,4296412,995,995,995,995,0
20241125,112300,4296412,995,995,995,995,0
20241125,112200,4296412,995,995,995,995,0
20241125,112100,4296412,995,995,995,995,0
20241125,112000,4296412,995,995,995,995,35
20241125,111900,4261587,995,995,995,995,65
20241125,111800,4196912,995,995,995,995,0
20241125,111700,4196912,995,995,995,995,0
20241125,111600,4196912,995,991,995,991,30
20241125,111500,4167086,995,995,995,995,0
20241125,111400,4167086,995,995,995,995,0
20241125,111300,4167086,995,995,995,995,0
20241125,111200,4167086,995,995,995,995,0
20241125,111100,4167086,995,995,995,995,0
20241125,111000,4167086,995,995,995,995,0
20241125,110900,4167086,995,995,995,995,0
20241125,110800,4167086,995,995,995,995,0
20241125,110700,4167086,995,995,995,995,0
20241125,110600,4167086,995,995,995,995,0
20241125,110500,4167086,995,995,995,995,0
20241125,110400,4167086,995,995,995,995,0
20241125,110300,4167086,995,995,995,995,1
20241125,110200,4166091,995,990,995,990,22
20241125,110100,4144306,995,995,995,995,0
20241125,110000,4144306,995,995,995,995,0
20241125,105900,4144306,995,995,995,995,10
20241125,105800,4134356,995,995,995,995,0
20241125,105700,4134356,995,995,995,995,0
20241125,105600,4134356,995,995,995,995,0
20241125,105500,4134356,995,995,995,995,0
20241125,105400,4134356,995,989,995,989,110
20241125,105300,4024966,995,995,995,995,0
20241125,105200,4024966,995,995,995,995,0
20241125,105100,4024966,995,995,995,995,0
20241125,105000,4024966,995,995,995,995,0
20241125,104900,4024966,995,995,995,995,0
20241125,104800,4024966,995,995,995,995,100
20241125,104700,3925466,986,986,986,986,0
20241125,104600,3925466,986,986,986,986,0
20241125,104500,3925466,986,986,986,986,0
20241125,104400,3925466,986,986,986,986,0
20241125,104300,3925466,986,986,986,986,0
20241125,104200,3925466,986,986,986,986,0
20241125,104100,3925466,986,986,986,986,0
20241125,104000,3925466,986,986,986,986,0
20241125,103900,3925466,986,986,986,986,0
20241125,103800,3925466,986,986,986,986,0
20241125,103700,3925466,986,986,986,986,0
20241125,103600,3925466,986,991,991,986,1037
20241125,103500,2898898,997,997,997,997,0
20241125,103400,2898898,997,997,997,997,0
20241125,103300,2898898,997,997,997,997,0
20241125,103200,2898898,997,997,997,997,0
20241125,103100,2898898,997,997,997,997,0
20241125,103000,2898898,997,997,997,997,0
20241125,102900,2898898,997,997,997,997,0
20241125,102800,2898898,997,997,997,997,0
20241125,102700,2898898,997,997,997,997,0
20241125,102600,2898898,997,997,997,997,0
20241125,102500,2898898,997,997,997,997,0
20241125,102400,2898898,997,997,997,997,0
20241125,102300,2898898,997,997,997,997,0
20241125,102200,2898898,997,997,997,997,0
20241125,102100,2898898,997,997,997,997,0
20241125,102000,2898898,997,997,997,997,0
20241125,101900,2898898,997,997,997,997,0
20241125,101800,2898898,997,997,997,997,0
20241125,101700,2898898,997,997,997,997,0
20241125,101600,2898898,997,997,997,997,0
20241125,101500,2898898,997,997,997,997,100
20241125,101400,2799198,997,997,997,997,101
20241125,101300,2698501,997,997,997,997,0
20241125,101200,2698501,997,997,997,997,0
20241125,101100,2698501,997,997,997,997,0
20241125,101000,2698501,997,997,997,997,0
20241125,100900,2698501,997,997,997,997,0
20241125,100800,2698501,997,997,997,997,0
20241125,100700,2698501,997,997,997,997,0
20241125,100600,2698501,997,997,997,997,0
20241125,100500,2698501,997,997,997,997,0
20241125,100400,2698501,997,997,997,997,1
20241125,100300,2697504,997,997,997,997,0
20241125,100200,2697504,997,997,997,997,0
20241125,100100,2697504,997,997,997,997,0
20241125,100000,2697504,997,997,997,997,1
20241125,095900,2696507,990,990,990,990,0
20241125,095800,2696507,990,990,990,990,0
20241125,095700,2696507,990,990,990,990,0
20241125,095600,2696507,990,990,990,990,0
20241125,095500,2696507,990,990,990,990,0
20241125,095400,2696507,990,990,990,990,0
20241125,095300,2696507,990,990,990,990,0
20241125,095200,2696507,990,991,991,990,549
20241125,095100,2152467,991,997,997,991,55
20241125,095000,2097662,997,997,997,997,0
20241125,094900,2097662,997,997,997,997,0
20241125,094800,2097662,997,997,997,997,1
20241125,094700,2096665,997,997,997,997,1
20241125,094600,2095668,997,997,997,997,0
20241125,094500,2095668,997,997,997,997,0
20241125,094400,2095668,997,997,997,997,0
20241125,094300,2095668,997,997,997,997,0
20241125,094200,2095668,997,997,997,997,0
20241125,094100,2095668,997,997,997,997,0
20241125,094000,2095668,997,997,997,997,0
20241125,093900,2095668,997,997,997,997,0
20241125,093800,2095668,997,997,997,997,1
20241125,093700,2094671,996,996,996,996,0
20241125,093600,2094671,996,996,996,996,472
20241125,093500,1624559,996,996,996,996,0
20241125,093400,1624559,996,996,996,996,0
20241125,093300,1624559,996,996,996,996,0
20241125,093200,1624559,996,996,996,996,0
20241125,093100,1624559,996,996,996,996,0
20241125,093000,1624559,996,996,996,996,0
20241125,092900,1624559,996,990,996,990,667
20241125,092800,964223,991,996,996,991,836
20241125,092700,135737,991,992,992,991,100
20241125,092600,36634,996,996,996,996,0
20241125,092500,36634,996,996,996,996,0
20241125,092400,36634,996,996,996,996,0
20241125,092300,36634,996,996,996,996,0
20241125,092200,36634,996,996,996,996,0
20241125,092100,36634,996,996,996,996,0
20241125,092000,36634,996,996,996,996,0
20241125,091900,36634,996,996,996,996,0
20241125,091800,36634,996,996,996,996,0
20241125,091700,36634,996,996,996,996,1
20241125,091600,35638,991,991,991,991,3
20241125,091500,32665,996,996,996,996,0
20241125,091400,32665,996,996,996,996,0
20241125,091300,32665,996,996,996,996,0
20241125,091200,32665,996,996,996,996,0
20241125,091100,32665,996,996,996,996,0
20241125,091000,32665,996,996,996,996,1
20241125,090900,31669,989,989,989,989,0
20241125,090800,31669,989,989,989,989,0
20241125,090700,31669,989,989,989,989,30
20241125,090600,1999,999,999,999,999,0
20241125,090500,1999,999,999,999,999,0
20241125,090400,1999,999,999,999,999,0
20241125,090300,1999,999,1000,1000,999,2
20241125,090200,0,997,997,997,997,0
20241125,090100,0,997,997,997,997,0
20241125,090000,0,997,997,997,997,0