KissMeData/027710/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191300,210774285,1196,1196,1196,1196,3465
20241125,191200,210774285,1196,1196,1196,1196,0
20241125,191100,210774285,1196,1196,1196,1196,0
20241125,191000,210774285,1196,1196,1196,1196,0
20241125,190900,210774285,1196,1196,1196,1196,0
20241125,190800,210774285,1196,1196,1196,1196,0
20241125,190700,210774285,1196,1196,1196,1196,0
20241125,190600,210774285,1196,1196,1196,1196,0
20241125,190500,210774285,1196,1196,1196,1196,0
20241125,190400,210774285,1196,1196,1196,1196,0
20241125,190300,210774285,1196,1196,1196,1196,0
20241125,190200,210774285,1196,1196,1196,1196,0
20241125,190100,210774285,1196,1196,1196,1196,0
20241125,190000,210774285,1196,1196,1196,1196,0
20241125,185900,210774285,1196,1196,1196,1196,0
20241125,185800,210774285,1196,1196,1196,1196,0
20241125,185700,210774285,1196,1196,1196,1196,0
20241125,185600,210774285,1196,1196,1196,1196,0
20241125,185500,210774285,1196,1196,1196,1196,0
20241125,185400,210774285,1196,1196,1196,1196,0
20241125,185300,210774285,1196,1196,1196,1196,0
20241125,185200,210774285,1196,1196,1196,1196,0
20241125,185100,210774285,1196,1196,1196,1196,0
20241125,185000,210774285,1196,1196,1196,1196,0
20241125,184900,210774285,1196,1196,1196,1196,0
20241125,184800,210774285,1196,1196,1196,1196,0
20241125,184700,210774285,1196,1196,1196,1196,0
20241125,184600,210774285,1196,1196,1196,1196,0
20241125,184500,210774285,1196,1196,1196,1196,0
20241125,184400,210774285,1196,1196,1196,1196,0
20241125,184300,210774285,1196,1196,1196,1196,3465
20241125,184200,210774285,1196,1196,1196,1196,0
20241125,184100,210774285,1196,1196,1196,1196,0
20241125,184000,210774285,1196,1196,1196,1196,0
20241125,183900,210774285,1196,1196,1196,1196,0
20241125,183800,210774285,1196,1196,1196,1196,0
20241125,183700,210774285,1196,1196,1196,1196,0
20241125,183600,210774285,1196,1196,1196,1196,0
20241125,183500,210774285,1196,1196,1196,1196,0
20241125,183400,210774285,1196,1196,1196,1196,0
20241125,183300,210774285,1196,1196,1196,1196,0
20241125,183200,210774285,1196,1196,1196,1196,0
20241125,183100,210774285,1196,1196,1196,1196,0
20241125,183000,210774285,1196,1196,1196,1196,0
20241125,182900,210774285,1196,1196,1196,1196,0
20241125,182800,210774285,1196,1196,1196,1196,0
20241125,182700,210774285,1196,1196,1196,1196,0
20241125,182600,210774285,1196,1196,1196,1196,0
20241125,182500,210774285,1196,1196,1196,1196,0
20241125,182400,210774285,1196,1196,1196,1196,0
20241125,182300,210774285,1196,1196,1196,1196,0
20241125,182200,210774285,1196,1196,1196,1196,0
20241125,182100,210774285,1196,1196,1196,1196,0
20241125,182000,210774285,1196,1196,1196,1196,0
20241125,181900,210774285,1196,1196,1196,1196,0
20241125,181800,210774285,1196,1196,1196,1196,0
20241125,181700,210774285,1196,1196,1196,1196,0
20241125,181600,210774285,1196,1196,1196,1196,0
20241125,181500,210774285,1196,1196,1196,1196,0
20241125,181400,210774285,1196,1196,1196,1196,0
20241125,181300,210774285,1196,1196,1196,1196,3465
20241125,181200,210774285,1196,1196,1196,1196,0
20241125,181100,210774285,1196,1196,1196,1196,0
20241125,181000,210774285,1196,1196,1196,1196,0
20241125,180900,210774285,1196,1196,1196,1196,0
20241125,180800,210774285,1196,1196,1196,1196,0
20241125,180700,210774285,1196,1196,1196,1196,0
20241125,180600,210774285,1196,1196,1196,1196,0
20241125,180500,210774285,1196,1196,1196,1196,0
20241125,180400,210774285,1196,1196,1196,1196,0
20241125,180300,210774285,1196,1196,1196,1196,0
20241125,180200,210774285,1196,1196,1196,1196,0
20241125,180100,210774285,1196,1196,1196,1196,0
20241125,180000,210774285,1196,1196,1196,1196,0
20241125,175900,210774285,1196,1196,1196,1196,0
20241125,175800,210774285,1196,1196,1196,1196,0
20241125,175700,210774285,1196,1196,1196,1196,0
20241125,175600,210774285,1196,1196,1196,1196,0
20241125,175500,210774285,1196,1196,1196,1196,0
20241125,175400,210774285,1196,1196,1196,1196,0
20241125,175300,210774285,1196,1196,1196,1196,0
20241125,175200,210774285,1196,1196,1196,1196,0
20241125,175100,210774285,1196,1196,1196,1196,0
20241125,175000,210774285,1196,1196,1196,1196,0
20241125,174900,210774285,1196,1196,1196,1196,0
20241125,174800,210774285,1196,1196,1196,1196,0
20241125,174700,210774285,1196,1196,1196,1196,0
20241125,174600,210774285,1196,1196,1196,1196,0
20241125,174500,210774285,1196,1196,1196,1196,0
20241125,174400,210774285,1196,1196,1196,1196,0
20241125,174300,210774285,1196,1196,1196,1196,3465
20241125,174200,210774285,1196,1196,1196,1196,0
20241125,174100,210774285,1196,1196,1196,1196,0
20241125,174000,210774285,1196,1196,1196,1196,0
20241125,173900,210774285,1196,1196,1196,1196,0
20241125,173800,210774285,1196,1196,1196,1196,0
20241125,173700,210774285,1196,1196,1196,1196,0
20241125,173600,210774285,1196,1196,1196,1196,0
20241125,173500,210774285,1196,1196,1196,1196,0
20241125,173400,210774285,1196,1196,1196,1196,0
20241125,173300,210774285,1196,1196,1196,1196,0
20241125,173200,210774285,1196,1196,1196,1196,0
20241125,173100,210774285,1196,1196,1196,1196,0
20241125,173000,210774285,1196,1196,1196,1196,0
20241125,172900,210774285,1196,1196,1196,1196,0
20241125,172800,210774285,1196,1196,1196,1196,0
20241125,172700,210774285,1196,1196,1196,1196,0
20241125,172600,210774285,1196,1196,1196,1196,0
20241125,172500,210774285,1196,1196,1196,1196,0
20241125,172400,210774285,1196,1196,1196,1196,0
20241125,172300,210774285,1196,1196,1196,1196,0
20241125,172200,210774285,1196,1196,1196,1196,0
20241125,172100,210774285,1196,1196,1196,1196,0
20241125,172000,210774285,1196,1196,1196,1196,0
20241125,171900,210774285,1196,1196,1196,1196,0
20241125,171800,210774285,1196,1196,1196,1196,0
20241125,171700,210774285,1196,1196,1196,1196,0
20241125,171600,210774285,1196,1196,1196,1196,0
20241125,171500,210774285,1196,1196,1196,1196,0
20241125,171400,210774285,1196,1196,1196,1196,0
20241125,171300,210774285,1196,1196,1196,1196,3465
20241125,171200,210774285,1196,1196,1196,1196,0
20241125,171100,210774285,1196,1196,1196,1196,0
20241125,171000,210774285,1196,1196,1196,1196,0
20241125,170900,210774285,1196,1196,1196,1196,0
20241125,170800,210774285,1196,1196,1196,1196,0
20241125,170700,210774285,1196,1196,1196,1196,0
20241125,170600,210774285,1196,1196,1196,1196,0
20241125,170500,210774285,1196,1196,1196,1196,0
20241125,170400,210774285,1196,1196,1196,1196,0
20241125,170300,210774285,1196,1196,1196,1196,0
20241125,170200,210774285,1196,1196,1196,1196,0
20241125,170100,210774285,1196,1196,1196,1196,0
20241125,170000,210774285,1196,1196,1196,1196,0
20241125,165900,210774285,1196,1196,1196,1196,0
20241125,165800,210774285,1196,1196,1196,1196,0
20241125,165700,210774285,1196,1196,1196,1196,0
20241125,165600,210774285,1196,1196,1196,1196,0
20241125,165500,210774285,1196,1196,1196,1196,0
20241125,165400,210774285,1196,1196,1196,1196,0
20241125,165300,210774285,1196,1196,1196,1196,0
20241125,165200,210774285,1196,1196,1196,1196,0
20241125,165100,210774285,1196,1196,1196,1196,0
20241125,165000,210774285,1196,1196,1196,1196,0
20241125,164900,210774285,1196,1196,1196,1196,0
20241125,164800,210774285,1196,1196,1196,1196,0
20241125,164700,210774285,1196,1196,1196,1196,0
20241125,164600,210774285,1196,1196,1196,1196,0
20241125,164500,210774285,1196,1196,1196,1196,0
20241125,164400,210774285,1196,1196,1196,1196,0
20241125,164300,210774285,1196,1196,1196,1196,3465
20241125,164200,210774285,1196,1196,1196,1196,0
20241125,164100,210774285,1196,1196,1196,1196,0
20241125,164000,210774285,1196,1196,1196,1196,0
20241125,163900,210774285,1196,1196,1196,1196,0
20241125,163800,210774285,1196,1196,1196,1196,0
20241125,163700,210774285,1196,1196,1196,1196,0
20241125,163600,210774285,1196,1196,1196,1196,0
20241125,163500,210774285,1196,1196,1196,1196,0
20241125,163400,210774285,1196,1196,1196,1196,0
20241125,163300,210774285,1196,1196,1196,1196,0
20241125,163200,210774285,1196,1196,1196,1196,0
20241125,163100,210774285,1196,1196,1196,1196,0
20241125,163000,210774285,1196,1196,1196,1196,0
20241125,162900,210774285,1196,1196,1196,1196,0
20241125,162800,210774285,1196,1196,1196,1196,0
20241125,162700,210774285,1196,1196,1196,1196,0
20241125,162600,210774285,1196,1196,1196,1196,0
20241125,162500,210774285,1196,1196,1196,1196,0
20241125,162400,210774285,1196,1196,1196,1196,0
20241125,162300,210774285,1196,1196,1196,1196,0
20241125,162200,210774285,1196,1196,1196,1196,0
20241125,162100,210774285,1196,1196,1196,1196,0
20241125,162000,210774285,1196,1196,1196,1196,0
20241125,161900,210774285,1196,1196,1196,1196,0
20241125,161800,210774285,1196,1196,1196,1196,0
20241125,161700,210774285,1196,1196,1196,1196,0
20241125,161600,210774285,1196,1196,1196,1196,0
20241125,161500,210774285,1196,1196,1196,1196,0
20241125,161400,210774285,1196,1196,1196,1196,0
20241125,161300,210774285,1196,1196,1196,1196,3465
20241125,161200,210774285,1196,1196,1196,1196,0
20241125,161100,210774285,1196,1196,1196,1196,0
20241125,161000,210774285,1196,1196,1196,1196,0
20241125,160900,210774285,1196,1196,1196,1196,0
20241125,160800,210774285,1196,1196,1196,1196,0
20241125,160700,210774285,1196,1196,1196,1196,0
20241125,160600,210774285,1196,1196,1196,1196,0
20241125,160500,210774285,1196,1196,1196,1196,0
20241125,160400,210774285,1196,1196,1196,1196,0
20241125,160300,210774285,1196,1196,1196,1196,0
20241125,160200,210774285,1196,1196,1196,1196,0
20241125,160100,210774285,1196,1196,1196,1196,0
20241125,160000,210774285,1196,1196,1196,1196,0
20241125,155900,210774285,1196,1196,1196,1196,0
20241125,155800,210774285,1196,1196,1196,1196,0
20241125,155700,210774285,1196,1196,1196,1196,0
20241125,155600,210774285,1196,1196,1196,1196,0
20241125,155500,210774285,1196,1196,1196,1196,0
20241125,155400,210774285,1196,1196,1196,1196,0
20241125,155300,210774285,1196,1196,1196,1196,0
20241125,155200,210774285,1196,1196,1196,1196,0
20241125,155100,210774285,1196,1196,1196,1196,0
20241125,155000,210774285,1196,1196,1196,1196,0
20241125,154900,210774285,1196,1196,1196,1196,0
20241125,154800,210774285,1196,1196,1196,1196,0
20241125,154700,210774285,1196,1196,1196,1196,0
20241125,154600,210774285,1196,1196,1196,1196,0
20241125,154500,210774285,1196,1196,1196,1196,0
20241125,154400,210774285,1196,1196,1196,1196,0
20241125,154300,210774285,1196,1196,1196,1196,3465
20241125,154200,210774285,1196,1196,1196,1196,0
20241125,154100,210774285,1196,1196,1196,1196,0
20241125,154000,210774285,1196,1196,1196,1196,0
20241125,153900,210774285,1196,1196,1196,1196,0
20241125,153800,210774285,1196,1196,1196,1196,0
20241125,153700,210774285,1196,1196,1196,1196,0
20241125,153600,210774285,1196,1196,1196,1196,0
20241125,153500,210774285,1196,1196,1196,1196,0
20241125,153400,210774285,1196,1196,1196,1196,0
20241125,153300,210774285,1196,1196,1196,1196,0
20241125,153200,210774285,1196,1196,1196,1196,0
20241125,153100,210774285,1196,1196,1196,1196,0
20241125,153000,210774285,1196,1196,1196,1196,3465
20241125,152900,206630145,1202,1202,1202,1202,0
20241125,152800,206630145,1202,1202,1202,1202,0
20241125,152700,206630145,1202,1202,1202,1202,0
20241125,152600,206630145,1202,1202,1202,1202,0
20241125,152500,206630145,1202,1202,1202,1202,0
20241125,152400,206630145,1202,1202,1202,1202,0
20241125,152300,206630145,1202,1202,1202,1202,0
20241125,152200,206630145,1202,1202,1202,1202,0
20241125,152100,206630145,1202,1202,1202,1202,0
20241125,152000,206630145,1202,1202,1202,1202,0
20241125,151900,206630145,1202,1202,1202,1202,0
20241125,151800,206630145,1202,1202,1202,1202,0
20241125,151700,206630145,1202,1202,1202,1202,0
20241125,151600,206630145,1202,1202,1202,1202,1
20241125,151500,206628943,1201,1199,1201,1199,2
20241125,151400,206626543,1202,1202,1202,1202,1
20241125,151300,206625341,1203,1203,1203,1203,0
20241125,151200,206625341,1203,1203,1203,1203,0
20241125,151100,206625341,1203,1203,1203,1203,136
20241125,151000,206461733,1203,1200,1203,1197,539
20241125,150900,205815980,1204,1204,1204,1204,0
20241125,150800,205815980,1204,1203,1204,1202,313
20241125,150700,205439208,1203,1203,1203,1203,1411
20241125,150600,203741775,1203,1199,1203,1199,6402
20241125,150500,196050696,1196,1196,1196,1196,27
20241125,150400,196018404,1197,1198,1198,1197,1072
20241125,150300,194734865,1198,1199,1199,1198,470
20241125,150200,194171385,1199,1199,1199,1199,0
20241125,150100,194171385,1199,1199,1199,1199,1
20241125,150000,194170186,1199,1199,1199,1199,0
20241125,145900,194170186,1199,1199,1199,1199,0
20241125,145800,194170186,1199,1199,1199,1199,1
20241125,145700,194168987,1198,1198,1198,1198,2
20241125,145600,194166591,1199,1199,1199,1199,0
20241125,145500,194166591,1199,1199,1199,1199,0
20241125,145400,194166591,1199,1199,1199,1199,0
20241125,145300,194166591,1199,1199,1199,1199,80
20241125,145200,194070671,1200,1200,1200,1200,0
20241125,145100,194070671,1200,1200,1200,1200,0
20241125,145000,194070671,1200,1200,1200,1200,0
20241125,144900,194070671,1200,1200,1200,1200,0
20241125,144800,194070671,1200,1200,1200,1200,101
20241125,144700,193949471,1196,1199,1199,1196,591
20241125,144600,193242591,1200,1200,1200,1200,1
20241125,144500,193241391,1198,1198,1198,1198,457
20241125,144400,192693905,1198,1198,1198,1198,67
20241125,144300,192613639,1200,1200,1200,1200,5
20241125,144200,192607639,1200,1200,1200,1200,0
20241125,144100,192607639,1200,1199,1200,1199,19
20241125,144000,192584857,1200,1200,1200,1200,0
20241125,143900,192584857,1200,1200,1200,1200,793
20241125,143800,191633257,1200,1200,1200,1200,487
20241125,143700,191048857,1200,1200,1200,1200,0
20241125,143600,191048857,1200,1200,1200,1200,1
20241125,143500,191047657,1200,1200,1200,1200,0
20241125,143400,191047657,1200,1200,1200,1200,0
20241125,143300,191047657,1200,1200,1200,1200,0
20241125,143200,191047657,1200,1200,1200,1200,0
20241125,143100,191047657,1200,1201,1201,1200,513
20241125,143000,190432056,1202,1202,1202,1202,0
20241125,142900,190432056,1202,1202,1202,1202,0
20241125,142800,190432056,1202,1202,1202,1202,0
20241125,142700,190432056,1202,1202,1202,1202,100
20241125,142600,190311856,1202,1202,1202,1202,15
20241125,142500,190293826,1202,1202,1202,1202,1
20241125,142400,190292624,1200,1201,1201,1200,18
20241125,142300,190271023,1200,1202,1202,1200,401
20241125,142200,189789820,1200,1200,1200,1200,0
20241125,142100,189789820,1200,1203,1203,1200,557
20241125,142000,189121412,1200,1201,1201,1200,1196
20241125,141900,187686211,1203,1203,1203,1203,1
20241125,141800,187685008,1202,1202,1202,1202,1333
20241125,141700,186082742,1202,1202,1202,1202,1500
20241125,141600,184279742,1202,1202,1202,1202,131
20241125,141500,184122280,1201,1201,1201,1201,4
20241125,141400,184117476,1202,1202,1202,1202,1426
20241125,141300,182403424,1202,1202,1202,1202,1774
20241125,141200,180271076,1202,1202,1202,1202,10
20241125,141100,180259056,1202,1202,1202,1202,0
20241125,141000,180259056,1202,1202,1202,1202,0
20241125,140900,180259056,1202,1202,1202,1202,50
20241125,140800,180198956,1202,1200,1202,1200,604
20241125,140700,179474148,1202,1202,1202,1202,100
20241125,140600,179353948,1202,1202,1202,1202,0
20241125,140500,179353948,1202,1202,1202,1202,1
20241125,140400,179352746,1200,1200,1200,1200,937
20241125,140300,178228346,1200,1200,1200,1200,3
20241125,140200,178224746,1199,1202,1202,1199,7334
20241125,140100,169424301,1202,1201,1202,1200,1525
20241125,140000,167594298,1202,1202,1202,1202,0
20241125,135900,167594298,1202,1201,1202,1201,4
20241125,135800,167589492,1200,1200,1200,1200,1
20241125,135700,167588292,1201,1201,1201,1201,1
20241125,135600,167587091,1202,1202,1202,1202,10
20241125,135500,167575071,1203,1203,1203,1203,0
20241125,135400,167575071,1203,1203,1203,1203,0
20241125,135300,167575071,1203,1202,1203,1199,127
20241125,135200,167422773,1201,1202,1202,1201,2
20241125,135100,167420370,1203,1203,1204,1203,1263
20241125,135000,165900980,1203,1202,1203,1202,2
20241125,134900,165898575,1203,1203,1203,1203,0
20241125,134800,165898575,1203,1197,1203,1197,35131
20241125,134700,123743616,1198,1198,1198,1198,1
20241125,134600,123742418,1199,1199,1199,1199,0
20241125,134500,123742418,1199,1199,1199,1199,0
20241125,134400,123742418,1199,1199,1199,1199,1
20241125,134300,123741219,1196,1196,1196,1196,0
20241125,134200,123741219,1196,1196,1196,1196,0
20241125,134100,123741219,1196,1196,1196,1196,1000
20241125,134000,122545219,1196,1196,1196,1196,0
20241125,133900,122545219,1196,1196,1196,1196,0
20241125,133800,122545219,1196,1196,1196,1196,0
20241125,133700,122545219,1196,1196,1196,1196,215
20241125,133600,122288079,1199,1199,1199,1199,0
20241125,133500,122288079,1199,1199,1199,1199,1
20241125,133400,122286880,1196,1196,1196,1196,0
20241125,133300,122286880,1196,1196,1196,1196,500
20241125,133200,121688880,1196,1196,1196,1196,0
20241125,133100,121688880,1196,1196,1196,1196,1458
20241125,133000,119945112,1196,1196,1196,1196,5
20241125,132900,119939132,1199,1199,1199,1199,0
20241125,132800,119939132,1199,1199,1199,1199,0
20241125,132700,119939132,1199,1199,1199,1199,1
20241125,132600,119937933,1199,1199,1199,1199,0
20241125,132500,119937933,1199,1199,1199,1199,1000
20241125,132400,118738933,1199,1199,1199,1199,0
20241125,132300,118738933,1199,1199,1199,1199,0
20241125,132200,118738933,1199,1198,1199,1198,1617
20241125,132100,116801763,1197,1197,1197,1197,1011
20241125,132000,115591596,1197,1197,1197,1197,2
20241125,131900,115589202,1197,1197,1197,1197,0
20241125,131800,115589202,1197,1197,1197,1197,0
20241125,131700,115589202,1197,1197,1197,1197,0
20241125,131600,115589202,1197,1197,1197,1197,0
20241125,131500,115589202,1197,1197,1197,1197,0
20241125,131400,115589202,1197,1197,1197,1197,0
20241125,131300,115589202,1197,1196,1197,1196,532
20241125,131200,114952929,1195,1195,1195,1195,1556
20241125,131100,113093509,1196,1196,1196,1196,44
20241125,131000,113040885,1196,1196,1196,1196,10
20241125,130900,113028925,1196,1196,1196,1196,0
20241125,130800,113028925,1196,1196,1196,1196,800
20241125,130700,112072125,1197,1197,1197,1197,0
20241125,130600,112072125,1197,1197,1197,1197,0
20241125,130500,112072125,1197,1195,1197,1195,7332
20241125,130400,103310383,1195,1195,1195,1195,0
20241125,130300,103310383,1195,1195,1195,1195,100
20241125,130200,103190883,1195,1195,1195,1195,966
20241125,130100,102036513,1196,1196,1196,1196,34
20241125,130000,101995849,1197,1197,1197,1197,0
20241125,125900,101995849,1197,1197,1197,1197,122
20241125,125800,101849815,1198,1198,1198,1198,0
20241125,125700,101849815,1198,1198,1198,1198,0
20241125,125600,101849815,1198,1198,1198,1198,100
20241125,125500,101730015,1198,1198,1198,1198,1
20241125,125400,101728817,1198,1198,1198,1198,0
20241125,125300,101728817,1198,1198,1198,1198,20
20241125,125200,101704857,1197,1195,1197,1195,6
20241125,125100,101697677,1194,1194,1194,1194,0
20241125,125000,101697677,1194,1194,1194,1194,493
20241125,124900,101109035,1194,1194,1194,1194,50
20241125,124800,101049335,1194,1194,1194,1194,0
20241125,124700,101049335,1194,1194,1194,1194,0
20241125,124600,101049335,1194,1194,1194,1194,0
20241125,124500,101049335,1194,1194,1194,1194,0
20241125,124400,101049335,1194,1194,1194,1194,0
20241125,124300,101049335,1194,1197,1197,1194,2118
20241125,124200,98519864,1198,1198,1198,1198,2002
20241125,124100,96121468,1197,1197,1197,1197,1318
20241125,124000,94543822,1197,1197,1197,1197,1
20241125,123900,94542625,1199,1199,1199,1199,2
20241125,123800,94540227,1199,1199,1199,1199,0
20241125,123700,94540227,1199,1199,1199,1199,870
20241125,123600,93497097,1198,1198,1198,1198,318
20241125,123500,93116133,1199,1198,1199,1198,2
20241125,123400,93113736,1198,1198,1198,1198,25
20241125,123300,93083786,1198,1198,1200,1198,9137
20241125,123200,82127457,1196,1197,1197,1196,2385
20241125,123100,79274599,1197,1197,1197,1197,0
20241125,123000,79274599,1197,1195,1197,1195,1696
20241125,122900,77245540,1195,1195,1195,1195,0
20241125,122800,77245540,1195,1195,1195,1195,2
20241125,122700,77243150,1195,1195,1195,1195,0
20241125,122600,77243150,1195,1195,1195,1195,2
20241125,122500,77240760,1196,1196,1196,1196,0
20241125,122400,77240760,1196,1196,1196,1196,0
20241125,122300,77240760,1196,1196,1196,1196,0
20241125,122200,77240760,1196,1196,1196,1196,0
20241125,122100,77240760,1196,1196,1196,1196,0
20241125,122000,77240760,1196,1196,1196,1196,0
20241125,121900,77240760,1196,1196,1196,1196,40
20241125,121800,77192920,1197,1197,1197,1197,0
20241125,121700,77192920,1197,1197,1197,1197,0
20241125,121600,77192920,1197,1197,1197,1197,0
20241125,121500,77192920,1197,1197,1197,1197,138
20241125,121400,77027734,1191,1191,1191,1191,0
20241125,121300,77027734,1191,1196,1196,1191,4696
20241125,121200,71427642,1195,1195,1195,1195,50
20241125,121100,71367892,1195,1195,1195,1195,3
20241125,121000,71364307,1195,1195,1195,1195,427
20241125,120900,70854042,1196,1196,1196,1196,417
20241125,120800,70355310,1196,1196,1196,1196,4
20241125,120700,70350526,1197,1197,1197,1197,0
20241125,120600,70350526,1197,1197,1197,1197,0
20241125,120500,70350526,1197,1197,1197,1197,0
20241125,120400,70350526,1197,1197,1197,1197,1000
20241125,120300,69153526,1197,1197,1197,1197,3
20241125,120200,69149935,1197,1197,1197,1197,1
20241125,120100,69148738,1196,1196,1196,1196,21
20241125,120000,69123622,1197,1197,1197,1197,0
20241125,115900,69123622,1197,1197,1197,1197,0
20241125,115800,69123622,1197,1197,1197,1197,60
20241125,115700,69051802,1197,1197,1197,1197,0
20241125,115600,69051802,1197,1197,1197,1197,0
20241125,115500,69051802,1197,1196,1197,1196,495
20241125,115400,68459781,1196,1196,1196,1196,0
20241125,115300,68459781,1196,1196,1196,1196,40
20241125,115200,68411941,1196,1196,1196,1196,100
20241125,115100,68292341,1196,1196,1196,1196,105
20241125,115000,68166761,1196,1196,1196,1196,0
20241125,114900,68166761,1196,1196,1196,1196,92
20241125,114800,68056729,1196,1196,1196,1196,30
20241125,114700,68020849,1197,1197,1197,1197,1
20241125,114600,68019652,1196,1196,1196,1196,37
20241125,114500,67975400,1196,1196,1196,1196,0
20241125,114400,67975400,1196,1196,1196,1196,61
20241125,114300,67902444,1196,1197,1197,1196,105
20241125,114200,67776819,1197,1197,1197,1197,0
20241125,114100,67776819,1197,1197,1197,1197,0
20241125,114000,67776819,1197,1196,1197,1196,302
20241125,113900,67415625,1196,1196,1196,1196,150
20241125,113800,67236225,1196,1196,1196,1196,4
20241125,113700,67231441,1194,1195,1196,1194,550
20241125,113600,66573898,1196,1196,1196,1196,0
20241125,113500,66573898,1196,1196,1196,1196,0
20241125,113400,66573898,1196,1196,1196,1196,0
20241125,113300,66573898,1196,1196,1196,1196,0
20241125,113200,66573898,1196,1196,1196,1196,0
20241125,113100,66573898,1196,1196,1196,1196,0
20241125,113000,66573898,1196,1196,1196,1196,0
20241125,112900,66573898,1196,1196,1196,1196,0
20241125,112800,66573898,1196,1196,1196,1196,0
20241125,112700,66573898,1196,1196,1196,1196,0
20241125,112600,66573898,1196,1196,1196,1196,61
20241125,112500,66500942,1196,1195,1196,1195,3441
20241125,112400,62385514,1193,1193,1193,1193,19
20241125,112300,62362847,1193,1193,1193,1193,0
20241125,112200,62362847,1193,1193,1193,1193,0
20241125,112100,62362847,1193,1195,1196,1193,55
20241125,112000,62297218,1196,1196,1196,1196,0
20241125,111900,62297218,1196,1196,1196,1196,0
20241125,111800,62297218,1196,1196,1196,1196,1
20241125,111700,62296022,1196,1196,1196,1196,83
20241125,111600,62196754,1196,1196,1196,1196,0
20241125,111500,62196754,1196,1196,1196,1196,5
20241125,111400,62190774,1196,1196,1196,1196,0
20241125,111300,62190774,1196,1195,1196,1195,1452
20241125,111200,60455226,1192,1192,1192,1192,26
20241125,111100,60424234,1192,1192,1192,1192,0
20241125,111000,60424234,1192,1192,1192,1192,0
20241125,110900,60424234,1192,1192,1192,1192,1901
20241125,110800,58158242,1196,1196,1196,1196,0
20241125,110700,58158242,1196,1196,1196,1196,0
20241125,110600,58158242,1196,1196,1196,1196,0
20241125,110500,58158242,1196,1196,1196,1196,7
20241125,110400,58149870,1196,1196,1196,1196,0
20241125,110300,58149870,1196,1196,1196,1196,0
20241125,110200,58149870,1196,1196,1196,1196,100
20241125,110100,58030270,1196,1196,1196,1196,0
20241125,110000,58030270,1196,1196,1196,1196,1
20241125,105900,58029074,1195,1195,1196,1195,23
20241125,105800,58001586,1192,1192,1192,1192,6
20241125,105700,57994434,1193,1193,1193,1193,0
20241125,105600,57994434,1193,1194,1194,1193,1945
20241125,105500,55674024,1195,1196,1197,1195,237
20241125,105400,55390659,1195,1195,1195,1195,0
20241125,105300,55390659,1195,1195,1195,1195,1
20241125,105200,55389464,1197,1197,1197,1197,5
20241125,105100,55383479,1198,1198,1198,1198,0
20241125,105000,55383479,1198,1197,1198,1197,10
20241125,104900,55371500,1198,1198,1198,1198,0
20241125,104800,55371500,1198,1198,1198,1198,194
20241125,104700,55139088,1194,1194,1194,1194,0
20241125,104600,55139088,1194,1194,1194,1194,0
20241125,104500,55139088,1194,1194,1194,1194,45
20241125,104400,55085358,1197,1197,1197,1197,0
20241125,104300,55085358,1197,1197,1197,1197,38
20241125,104200,55039872,1198,1198,1198,1198,2
20241125,104100,55037476,1193,1192,1197,1192,2169
20241125,104000,52442743,1197,1197,1197,1197,0
20241125,103900,52442743,1197,1197,1197,1197,1
20241125,103800,52441546,1191,1191,1191,1191,9
20241125,103700,52430827,1198,1198,1198,1198,0
20241125,103600,52430827,1198,1198,1198,1198,92
20241125,103500,52320611,1198,1198,1198,1198,0
20241125,103400,52320611,1198,1198,1198,1198,1
20241125,103300,52319413,1199,1199,1199,1199,0
20241125,103200,52319413,1199,1196,1199,1196,3
20241125,103100,52315820,1190,1190,1190,1190,10
20241125,103000,52303920,1195,1195,1195,1195,1284
20241125,102900,50769540,1195,1194,1195,1194,2
20241125,102800,50767151,1188,1188,1188,1188,0
20241125,102700,50767151,1188,1188,1188,1188,0
20241125,102600,50767151,1188,1188,1188,1188,0
20241125,102500,50767151,1188,1188,1188,1188,0
20241125,102400,50767151,1188,1188,1188,1188,0
20241125,102300,50767151,1188,1188,1188,1188,0
20241125,102200,50767151,1188,1188,1188,1188,10
20241125,102100,50755271,1195,1188,1195,1188,711
20241125,102000,49909126,1195,1193,1195,1193,3245
20241125,101900,46032605,1187,1193,1193,1186,4201
20241125,101800,41039439,1193,1193,1193,1193,50
20241125,101700,40979789,1193,1193,1193,1193,0
20241125,101600,40979789,1193,1193,1193,1193,462
20241125,101500,40428623,1193,1193,1193,1193,501
20241125,101400,39830930,1190,1189,1190,1189,2557
20241125,101300,36789097,1189,1190,1190,1189,1003
20241125,101200,35596030,1190,1190,1190,1190,0
20241125,101100,35596030,1190,1190,1190,1190,29
20241125,101000,35561520,1190,1190,1190,1190,526
20241125,100900,34935580,1190,1190,1190,1190,1102
20241125,100800,33624200,1190,1190,1190,1190,19
20241125,100700,33601590,1190,1190,1190,1190,25
20241125,100600,33571840,1192,1192,1192,1192,0
20241125,100500,33571840,1192,1192,1192,1192,1
20241125,100400,33570648,1193,1190,1193,1185,1981
20241125,100300,31218060,1189,1190,1190,1189,47
20241125,100200,31162170,1190,1190,1190,1190,6
20241125,100100,31155030,1189,1189,1189,1189,200
20241125,100000,30917230,1193,1192,1193,1192,25
20241125,095900,30887425,1192,1192,1192,1192,211
20241125,095800,30635913,1193,1193,1193,1193,0
20241125,095700,30635913,1193,1193,1193,1193,0
20241125,095600,30635913,1193,1193,1193,1193,0
20241125,095500,30635913,1193,1193,1193,1193,2
20241125,095400,30633527,1193,1193,1193,1193,1
20241125,095300,30632334,1194,1194,1194,1194,0
20241125,095200,30632334,1194,1194,1194,1194,0
20241125,095100,30632334,1194,1194,1194,1194,1
20241125,095000,30631140,1188,1192,1192,1188,10
20241125,094900,30619240,1194,1193,1194,1193,111
20241125,094800,30486806,1194,1194,1194,1194,93
20241125,094700,30375764,1194,1194,1194,1193,149
20241125,094600,30197941,1194,1192,1194,1192,49
20241125,094500,30139457,1192,1192,1192,1192,0
20241125,094400,30139457,1192,1192,1192,1192,0
20241125,094300,30139457,1192,1192,1192,1192,0
20241125,094200,30139457,1192,1192,1192,1192,1
20241125,094100,30138265,1185,1187,1187,1185,2389
20241125,094000,27306921,1187,1187,1187,1187,0
20241125,093900,27306921,1187,1187,1187,1187,2000
20241125,093800,24932921,1191,1190,1191,1190,1000
20241125,093700,23742059,1190,1190,1190,1190,1500
20241125,093600,21957059,1189,1189,1189,1189,100
20241125,093500,21838159,1186,1186,1186,1186,862
20241125,093400,20815827,1189,1189,1189,1189,500
20241125,093300,20221327,1190,1190,1190,1190,0
20241125,093200,20221327,1190,1190,1190,1190,0
20241125,093100,20221327,1190,1190,1190,1190,0
20241125,093000,20221327,1190,1190,1190,1190,1
20241125,092900,20220137,1185,1189,1190,1185,120
20241125,092800,20077761,1189,1190,1190,1189,91
20241125,092700,19969561,1186,1187,1187,1186,1455
20241125,092600,18243836,1187,1187,1187,1187,2044
20241125,092500,15817608,1187,1187,1187,1187,25
20241125,092400,15787933,1187,1187,1187,1187,605
20241125,092300,15069798,1187,1187,1187,1187,0
20241125,092200,15069798,1187,1188,1188,1187,642
20241125,092100,14307162,1190,1191,1191,1190,5
20241125,092000,14301208,1191,1191,1191,1190,8
20241125,091900,14291681,1191,1192,1192,1191,5
20241125,091800,14285722,1192,1194,1194,1192,11
20241125,091700,14272592,1194,1194,1194,1194,3
20241125,091600,14269010,1195,1195,1195,1195,0
20241125,091500,14269010,1195,1195,1195,1195,6
20241125,091400,14261840,1195,1195,1195,1195,1
20241125,091300,14260645,1192,1190,1192,1190,839
20241125,091200,13260572,1190,1187,1190,1185,5495
20241125,091100,6747716,1187,1188,1188,1187,952
20241125,091000,5616790,1190,1190,1190,1190,4
20241125,090900,5612030,1189,1189,1189,1189,77
20241125,090800,5520477,1190,1190,1190,1190,0
20241125,090700,5520477,1190,1191,1191,1190,44
20241125,090600,5468094,1192,1193,1193,1192,282
20241125,090500,5131920,1195,1195,1195,1195,1
20241125,090400,5130725,1192,1192,1192,1192,50
20241125,090300,5071125,1197,1197,1197,1197,0
20241125,090200,5071125,1197,1197,1198,1197,17
20241125,090100,5050769,1198,1198,1198,1198,0
20241125,090000,5050769,1198,1203,1203,1198,4199