KissMeData/123700/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202200,97164010,3175,3175,3175,3175,1194
20241125,202100,97164010,3175,3175,3175,3175,0
20241125,202000,97164010,3175,3175,3175,3175,0
20241125,201900,97164010,3175,3175,3175,3175,0
20241125,201800,97164010,3175,3175,3175,3175,0
20241125,201700,97164010,3175,3175,3175,3175,0
20241125,201600,97164010,3175,3175,3175,3175,0
20241125,201500,97164010,3175,3175,3175,3175,0
20241125,201400,97164010,3175,3175,3175,3175,0
20241125,201300,97164010,3175,3175,3175,3175,0
20241125,201200,97164010,3175,3175,3175,3175,0
20241125,201100,97164010,3175,3175,3175,3175,0
20241125,201000,97164010,3175,3175,3175,3175,0
20241125,200900,97164010,3175,3175,3175,3175,0
20241125,200800,97164010,3175,3175,3175,3175,0
20241125,200700,97164010,3175,3175,3175,3175,0
20241125,200600,97164010,3175,3175,3175,3175,0
20241125,200500,97164010,3175,3175,3175,3175,0
20241125,200400,97164010,3175,3175,3175,3175,0
20241125,200300,97164010,3175,3175,3175,3175,0
20241125,200200,97164010,3175,3175,3175,3175,0
20241125,200100,97164010,3175,3175,3175,3175,0
20241125,200000,97164010,3175,3175,3175,3175,0
20241125,195900,97164010,3175,3175,3175,3175,0
20241125,195800,97164010,3175,3175,3175,3175,0
20241125,195700,97164010,3175,3175,3175,3175,0
20241125,195600,97164010,3175,3175,3175,3175,0
20241125,195500,97164010,3175,3175,3175,3175,0
20241125,195400,97164010,3175,3175,3175,3175,0
20241125,195300,97164010,3175,3175,3175,3175,0
20241125,195200,97164010,3175,3175,3175,3175,1194
20241125,195100,97164010,3175,3175,3175,3175,0
20241125,195000,97164010,3175,3175,3175,3175,0
20241125,194900,97164010,3175,3175,3175,3175,0
20241125,194800,97164010,3175,3175,3175,3175,0
20241125,194700,97164010,3175,3175,3175,3175,0
20241125,194600,97164010,3175,3175,3175,3175,0
20241125,194500,97164010,3175,3175,3175,3175,0
20241125,194400,97164010,3175,3175,3175,3175,0
20241125,194300,97164010,3175,3175,3175,3175,0
20241125,194200,97164010,3175,3175,3175,3175,0
20241125,194100,97164010,3175,3175,3175,3175,0
20241125,194000,97164010,3175,3175,3175,3175,0
20241125,193900,97164010,3175,3175,3175,3175,0
20241125,193800,97164010,3175,3175,3175,3175,0
20241125,193700,97164010,3175,3175,3175,3175,0
20241125,193600,97164010,3175,3175,3175,3175,0
20241125,193500,97164010,3175,3175,3175,3175,0
20241125,193400,97164010,3175,3175,3175,3175,0
20241125,193300,97164010,3175,3175,3175,3175,0
20241125,193200,97164010,3175,3175,3175,3175,0
20241125,193100,97164010,3175,3175,3175,3175,0
20241125,193000,97164010,3175,3175,3175,3175,0
20241125,192900,97164010,3175,3175,3175,3175,0
20241125,192800,97164010,3175,3175,3175,3175,0
20241125,192700,97164010,3175,3175,3175,3175,0
20241125,192600,97164010,3175,3175,3175,3175,0
20241125,192500,97164010,3175,3175,3175,3175,0
20241125,192400,97164010,3175,3175,3175,3175,0
20241125,192300,97164010,3175,3175,3175,3175,0
20241125,192200,97164010,3175,3175,3175,3175,1194
20241125,192100,97164010,3175,3175,3175,3175,0
20241125,192000,97164010,3175,3175,3175,3175,0
20241125,191900,97164010,3175,3175,3175,3175,0
20241125,191800,97164010,3175,3175,3175,3175,0
20241125,191700,97164010,3175,3175,3175,3175,0
20241125,191600,97164010,3175,3175,3175,3175,0
20241125,191500,97164010,3175,3175,3175,3175,0
20241125,191400,97164010,3175,3175,3175,3175,0
20241125,191300,97164010,3175,3175,3175,3175,0
20241125,191200,97164010,3175,3175,3175,3175,0
20241125,191100,97164010,3175,3175,3175,3175,0
20241125,191000,97164010,3175,3175,3175,3175,0
20241125,190900,97164010,3175,3175,3175,3175,0
20241125,190800,97164010,3175,3175,3175,3175,0
20241125,190700,97164010,3175,3175,3175,3175,0
20241125,190600,97164010,3175,3175,3175,3175,0
20241125,190500,97164010,3175,3175,3175,3175,0
20241125,190400,97164010,3175,3175,3175,3175,0
20241125,190300,97164010,3175,3175,3175,3175,0
20241125,190200,97164010,3175,3175,3175,3175,0
20241125,190100,97164010,3175,3175,3175,3175,0
20241125,190000,97164010,3175,3175,3175,3175,0
20241125,185900,97164010,3175,3175,3175,3175,0
20241125,185800,97164010,3175,3175,3175,3175,0
20241125,185700,97164010,3175,3175,3175,3175,0
20241125,185600,97164010,3175,3175,3175,3175,0
20241125,185500,97164010,3175,3175,3175,3175,0
20241125,185400,97164010,3175,3175,3175,3175,0
20241125,185300,97164010,3175,3175,3175,3175,0
20241125,185200,97164010,3175,3175,3175,3175,1194
20241125,185100,97164010,3175,3175,3175,3175,0
20241125,185000,97164010,3175,3175,3175,3175,0
20241125,184900,97164010,3175,3175,3175,3175,0
20241125,184800,97164010,3175,3175,3175,3175,0
20241125,184700,97164010,3175,3175,3175,3175,0
20241125,184600,97164010,3175,3175,3175,3175,0
20241125,184500,97164010,3175,3175,3175,3175,0
20241125,184400,97164010,3175,3175,3175,3175,0
20241125,184300,97164010,3175,3175,3175,3175,0
20241125,184200,97164010,3175,3175,3175,3175,0
20241125,184100,97164010,3175,3175,3175,3175,0
20241125,184000,97164010,3175,3175,3175,3175,0
20241125,183900,97164010,3175,3175,3175,3175,0
20241125,183800,97164010,3175,3175,3175,3175,0
20241125,183700,97164010,3175,3175,3175,3175,0
20241125,183600,97164010,3175,3175,3175,3175,0
20241125,183500,97164010,3175,3175,3175,3175,0
20241125,183400,97164010,3175,3175,3175,3175,0
20241125,183300,97164010,3175,3175,3175,3175,0
20241125,183200,97164010,3175,3175,3175,3175,0
20241125,183100,97164010,3175,3175,3175,3175,0
20241125,183000,97164010,3175,3175,3175,3175,0
20241125,182900,97164010,3175,3175,3175,3175,0
20241125,182800,97164010,3175,3175,3175,3175,0
20241125,182700,97164010,3175,3175,3175,3175,0
20241125,182600,97164010,3175,3175,3175,3175,0
20241125,182500,97164010,3175,3175,3175,3175,0
20241125,182400,97164010,3175,3175,3175,3175,0
20241125,182300,97164010,3175,3175,3175,3175,0
20241125,182200,97164010,3175,3175,3175,3175,1194
20241125,182100,97164010,3175,3175,3175,3175,0
20241125,182000,97164010,3175,3175,3175,3175,0
20241125,181900,97164010,3175,3175,3175,3175,0
20241125,181800,97164010,3175,3175,3175,3175,0
20241125,181700,97164010,3175,3175,3175,3175,0
20241125,181600,97164010,3175,3175,3175,3175,0
20241125,181500,97164010,3175,3175,3175,3175,0
20241125,181400,97164010,3175,3175,3175,3175,0
20241125,181300,97164010,3175,3175,3175,3175,0
20241125,181200,97164010,3175,3175,3175,3175,0
20241125,181100,97164010,3175,3175,3175,3175,0
20241125,181000,97164010,3175,3175,3175,3175,0
20241125,180900,97164010,3175,3175,3175,3175,0
20241125,180800,97164010,3175,3175,3175,3175,0
20241125,180700,97164010,3175,3175,3175,3175,0
20241125,180600,97164010,3175,3175,3175,3175,0
20241125,180500,97164010,3175,3175,3175,3175,0
20241125,180400,97164010,3175,3175,3175,3175,0
20241125,180300,97164010,3175,3175,3175,3175,0
20241125,180200,97164010,3175,3175,3175,3175,0
20241125,180100,97164010,3175,3175,3175,3175,0
20241125,180000,97164010,3175,3175,3175,3175,0
20241125,175900,97164010,3175,3175,3175,3175,0
20241125,175800,97164010,3175,3175,3175,3175,0
20241125,175700,97164010,3175,3175,3175,3175,0
20241125,175600,97164010,3175,3175,3175,3175,0
20241125,175500,97164010,3175,3175,3175,3175,0
20241125,175400,97164010,3175,3175,3175,3175,0
20241125,175300,97164010,3175,3175,3175,3175,0
20241125,175200,97164010,3175,3175,3175,3175,1194
20241125,175100,97164010,3175,3175,3175,3175,0
20241125,175000,97164010,3175,3175,3175,3175,0
20241125,174900,97164010,3175,3175,3175,3175,0
20241125,174800,97164010,3175,3175,3175,3175,0
20241125,174700,97164010,3175,3175,3175,3175,0
20241125,174600,97164010,3175,3175,3175,3175,0
20241125,174500,97164010,3175,3175,3175,3175,0
20241125,174400,97164010,3175,3175,3175,3175,0
20241125,174300,97164010,3175,3175,3175,3175,0
20241125,174200,97164010,3175,3175,3175,3175,0
20241125,174100,97164010,3175,3175,3175,3175,0
20241125,174000,97164010,3175,3175,3175,3175,0
20241125,173900,97164010,3175,3175,3175,3175,0
20241125,173800,97164010,3175,3175,3175,3175,0
20241125,173700,97164010,3175,3175,3175,3175,0
20241125,173600,97164010,3175,3175,3175,3175,0
20241125,173500,97164010,3175,3175,3175,3175,0
20241125,173400,97164010,3175,3175,3175,3175,0
20241125,173300,97164010,3175,3175,3175,3175,0
20241125,173200,97164010,3175,3175,3175,3175,0
20241125,173100,97164010,3175,3175,3175,3175,0
20241125,173000,97164010,3175,3175,3175,3175,0
20241125,172900,97164010,3175,3175,3175,3175,0
20241125,172800,97164010,3175,3175,3175,3175,0
20241125,172700,97164010,3175,3175,3175,3175,0
20241125,172600,97164010,3175,3175,3175,3175,0
20241125,172500,97164010,3175,3175,3175,3175,0
20241125,172400,97164010,3175,3175,3175,3175,0
20241125,172300,97164010,3175,3175,3175,3175,0
20241125,172200,97164010,3175,3175,3175,3175,1194
20241125,172100,97164010,3175,3175,3175,3175,0
20241125,172000,97164010,3175,3175,3175,3175,0
20241125,171900,97164010,3175,3175,3175,3175,0
20241125,171800,97164010,3175,3175,3175,3175,0
20241125,171700,97164010,3175,3175,3175,3175,0
20241125,171600,97164010,3175,3175,3175,3175,0
20241125,171500,97164010,3175,3175,3175,3175,0
20241125,171400,97164010,3175,3175,3175,3175,0
20241125,171300,97164010,3175,3175,3175,3175,0
20241125,171200,97164010,3175,3175,3175,3175,0
20241125,171100,97164010,3175,3175,3175,3175,0
20241125,171000,97164010,3175,3175,3175,3175,0
20241125,170900,97164010,3175,3175,3175,3175,0
20241125,170800,97164010,3175,3175,3175,3175,0
20241125,170700,97164010,3175,3175,3175,3175,0
20241125,170600,97164010,3175,3175,3175,3175,0
20241125,170500,97164010,3175,3175,3175,3175,0
20241125,170400,97164010,3175,3175,3175,3175,0
20241125,170300,97164010,3175,3175,3175,3175,0
20241125,170200,97164010,3175,3175,3175,3175,0
20241125,170100,97164010,3175,3175,3175,3175,0
20241125,170000,97164010,3175,3175,3175,3175,0
20241125,165900,97164010,3175,3175,3175,3175,0
20241125,165800,97164010,3175,3175,3175,3175,0
20241125,165700,97164010,3175,3175,3175,3175,0
20241125,165600,97164010,3175,3175,3175,3175,0
20241125,165500,97164010,3175,3175,3175,3175,0
20241125,165400,97164010,3175,3175,3175,3175,0
20241125,165300,97164010,3175,3175,3175,3175,0
20241125,165200,97164010,3175,3175,3175,3175,1194
20241125,165100,97164010,3175,3175,3175,3175,0
20241125,165000,97164010,3175,3175,3175,3175,0
20241125,164900,97164010,3175,3175,3175,3175,0
20241125,164800,97164010,3175,3175,3175,3175,0
20241125,164700,97164010,3175,3175,3175,3175,0
20241125,164600,97164010,3175,3175,3175,3175,0
20241125,164500,97164010,3175,3175,3175,3175,0
20241125,164400,97164010,3175,3175,3175,3175,0
20241125,164300,97164010,3175,3175,3175,3175,0
20241125,164200,97164010,3175,3175,3175,3175,0
20241125,164100,97164010,3175,3175,3175,3175,0
20241125,164000,97164010,3175,3175,3175,3175,0
20241125,163900,97164010,3175,3175,3175,3175,0
20241125,163800,97164010,3175,3175,3175,3175,0
20241125,163700,97164010,3175,3175,3175,3175,0
20241125,163600,97164010,3175,3175,3175,3175,0
20241125,163500,97164010,3175,3175,3175,3175,0
20241125,163400,97164010,3175,3175,3175,3175,0
20241125,163300,97164010,3175,3175,3175,3175,0
20241125,163200,97164010,3175,3175,3175,3175,0
20241125,163100,97164010,3175,3175,3175,3175,0
20241125,163000,97164010,3175,3175,3175,3175,0
20241125,162900,97164010,3175,3175,3175,3175,0
20241125,162800,97164010,3175,3175,3175,3175,0
20241125,162700,97164010,3175,3175,3175,3175,0
20241125,162600,97164010,3175,3175,3175,3175,0
20241125,162500,97164010,3175,3175,3175,3175,0
20241125,162400,97164010,3175,3175,3175,3175,0
20241125,162300,97164010,3175,3175,3175,3175,0
20241125,162200,97164010,3175,3175,3175,3175,1194
20241125,162100,97164010,3175,3175,3175,3175,0
20241125,162000,97164010,3175,3175,3175,3175,0
20241125,161900,97164010,3175,3175,3175,3175,0
20241125,161800,97164010,3175,3175,3175,3175,0
20241125,161700,97164010,3175,3175,3175,3175,0
20241125,161600,97164010,3175,3175,3175,3175,0
20241125,161500,97164010,3175,3175,3175,3175,0
20241125,161400,97164010,3175,3175,3175,3175,0
20241125,161300,97164010,3175,3175,3175,3175,0
20241125,161200,97164010,3175,3175,3175,3175,0
20241125,161100,97164010,3175,3175,3175,3175,0
20241125,161000,97164010,3175,3175,3175,3175,0
20241125,160900,97164010,3175,3175,3175,3175,0
20241125,160800,97164010,3175,3175,3175,3175,0
20241125,160700,97164010,3175,3175,3175,3175,0
20241125,160600,97164010,3175,3175,3175,3175,0
20241125,160500,97164010,3175,3175,3175,3175,0
20241125,160400,97164010,3175,3175,3175,3175,0
20241125,160300,97164010,3175,3175,3175,3175,0
20241125,160200,97164010,3175,3175,3175,3175,0
20241125,160100,97164010,3175,3175,3175,3175,0
20241125,160000,97164010,3175,3175,3175,3175,0
20241125,155900,97164010,3175,3175,3175,3175,0
20241125,155800,97164010,3175,3175,3175,3175,0
20241125,155700,97164010,3175,3175,3175,3175,0
20241125,155600,97164010,3175,3175,3175,3175,0
20241125,155500,97164010,3175,3175,3175,3175,0
20241125,155400,97164010,3175,3175,3175,3175,0
20241125,155300,97164010,3175,3175,3175,3175,0
20241125,155200,97164010,3175,3175,3175,3175,1194
20241125,155100,97164010,3175,3175,3175,3175,0
20241125,155000,97164010,3175,3175,3175,3175,0
20241125,154900,97164010,3175,3175,3175,3175,0
20241125,154800,97164010,3175,3175,3175,3175,0
20241125,154700,97164010,3175,3175,3175,3175,0
20241125,154600,97164010,3175,3175,3175,3175,0
20241125,154500,97164010,3175,3175,3175,3175,0
20241125,154400,97164010,3175,3175,3175,3175,0
20241125,154300,97164010,3175,3175,3175,3175,0
20241125,154200,97164010,3175,3175,3175,3175,0
20241125,154100,97164010,3175,3175,3175,3175,0
20241125,154000,97164010,3175,3175,3175,3175,0
20241125,153900,97164010,3175,3175,3175,3175,0
20241125,153800,97164010,3175,3175,3175,3175,0
20241125,153700,97164010,3175,3175,3175,3175,0
20241125,153600,97164010,3175,3175,3175,3175,0
20241125,153500,97164010,3175,3175,3175,3175,0
20241125,153400,97164010,3175,3175,3175,3175,0
20241125,153300,97164010,3175,3175,3175,3175,0
20241125,153200,97164010,3175,3175,3175,3175,0
20241125,153100,97164010,3175,3175,3175,3175,0
20241125,153000,97164010,3175,3175,3175,3175,1194
20241125,152900,93373060,3160,3160,3160,3160,0
20241125,152800,93373060,3160,3160,3160,3160,0
20241125,152700,93373060,3160,3160,3160,3160,0
20241125,152600,93373060,3160,3160,3160,3160,0
20241125,152500,93373060,3160,3160,3160,3160,0
20241125,152400,93373060,3160,3160,3160,3160,0
20241125,152300,93373060,3160,3160,3160,3160,0
20241125,152200,93373060,3160,3160,3160,3160,0
20241125,152100,93373060,3160,3160,3160,3160,0
20241125,152000,93373060,3160,3160,3160,3160,0
20241125,151900,93373060,3160,3155,3160,3155,35
20241125,151800,93262630,3160,3160,3160,3160,0
20241125,151700,93262630,3160,3160,3160,3160,1
20241125,151600,93259470,3155,3155,3155,3155,2
20241125,151500,93253160,3160,3160,3160,3160,0
20241125,151400,93253160,3160,3160,3160,3160,0
20241125,151300,93253160,3160,3165,3165,3160,152
20241125,151200,92772825,3160,3160,3160,3160,198
20241125,151100,92147145,3155,3160,3160,3155,110
20241125,151000,91800050,3155,3155,3160,3155,208
20241125,150900,91142780,3155,3155,3155,3155,100
20241125,150800,90827280,3160,3160,3160,3160,37
20241125,150700,90710360,3165,3165,3165,3160,153
20241125,150600,90226870,3160,3150,3160,3150,24
20241125,150500,90151140,3160,3160,3160,3160,0
20241125,150400,90151140,3160,3160,3160,3160,0
20241125,150300,90151140,3160,3150,3160,3150,3
20241125,150200,90141680,3160,3160,3160,3160,0
20241125,150100,90141680,3160,3160,3160,3160,1
20241125,150000,90138520,3150,3150,3150,3150,8
20241125,145900,90113320,3160,3155,3160,3155,2
20241125,145800,90107005,3160,3160,3160,3160,1
20241125,145700,90103845,3155,3155,3155,3155,1
20241125,145600,90100690,3160,3165,3165,3150,17
20241125,145500,90046915,3165,3155,3165,3155,33
20241125,145400,89942650,3155,3155,3155,3155,1
20241125,145300,89939495,3160,3160,3160,3160,0
20241125,145200,89939495,3160,3160,3160,3150,15
20241125,145100,89892105,3150,3150,3150,3150,1
20241125,145000,89888955,3160,3150,3160,3150,13
20241125,144900,89847985,3150,3150,3150,3150,1
20241125,144800,89844835,3160,3160,3160,3160,12
20241125,144700,89806915,3150,3150,3150,3150,1
20241125,144600,89803765,3160,3150,3160,3150,4
20241125,144500,89791145,3155,3155,3155,3155,714
20241125,144400,87538475,3155,3160,3160,3155,16
20241125,144300,87487920,3160,3160,3160,3160,0
20241125,144200,87487920,3160,3160,3160,3155,12
20241125,144100,87450005,3155,3155,3155,3155,1
20241125,144000,87446850,3155,3165,3165,3155,13
20241125,143900,87405715,3165,3155,3165,3155,2
20241125,143800,87399395,3140,3160,3165,3140,104
20241125,143700,87070785,3160,3155,3160,3155,2440
20241125,143600,79363625,3155,3155,3155,3150,809
20241125,143500,76814590,3150,3150,3150,3150,1733
20241125,143400,71355640,3150,3140,3150,3140,730
20241125,143300,69057015,3140,3140,3140,3140,0
20241125,143200,69057015,3140,3145,3145,3140,13
20241125,143100,69016135,3140,3140,3140,3140,1
20241125,143000,69012995,3145,3145,3145,3145,0
20241125,142900,69012995,3145,3140,3145,3140,6
20241125,142800,68994130,3140,3140,3140,3135,216
20241125,142700,68316195,3140,3140,3140,3140,0
20241125,142600,68316195,3140,3140,3140,3140,16
20241125,142500,68265955,3140,3140,3140,3140,2
20241125,142400,68259675,3145,3145,3145,3145,12
20241125,142300,68221935,3145,3145,3145,3145,1
20241125,142200,68218790,3140,3140,3140,3140,2
20241125,142100,68212510,3145,3145,3145,3145,0
20241125,142000,68212510,3145,3145,3145,3145,12
20241125,141900,68174770,3145,3140,3145,3140,421
20241125,141800,66852825,3140,3140,3140,3140,2
20241125,141700,66846545,3145,3145,3145,3145,10
20241125,141600,66815095,3145,3145,3145,3145,15
20241125,141500,66767920,3140,3140,3140,3140,2
20241125,141400,66761640,3145,3145,3145,3145,0
20241125,141300,66761640,3145,3145,3145,3145,1
20241125,141200,66758495,3140,3145,3145,3140,14
20241125,141100,66714475,3140,3140,3140,3140,5
20241125,141000,66698775,3140,3140,3140,3140,10
20241125,140900,66667375,3140,3140,3140,3140,1
20241125,140800,66664235,3140,3145,3145,3140,13
20241125,140700,66623355,3145,3145,3145,3145,0
20241125,140600,66623355,3145,3145,3145,3145,0
20241125,140500,66623355,3145,3140,3145,3140,13
20241125,140400,66582530,3145,3145,3145,3145,12
20241125,140300,66544790,3145,3145,3145,3145,3
20241125,140200,66535355,3145,3145,3150,3140,151
20241125,140100,66060240,3140,3140,3145,3140,303
20241125,140000,65108810,3145,3145,3145,3140,22
20241125,135900,65039660,3140,3145,3145,3140,25
20241125,135800,64961070,3150,3150,3150,3150,3
20241125,135700,64951620,3155,3150,3155,3150,8
20241125,135600,64926410,3140,3155,3155,3140,13
20241125,135500,64885410,3155,3150,3160,3135,352
20241125,135400,63775350,3155,3145,3155,3135,268
20241125,135300,62931725,3145,3145,3150,3135,826
20241125,135200,60335000,3145,3125,3145,3125,2286
20241125,135100,53170090,3120,3105,3120,3105,54
20241125,135000,53001625,3120,3110,3120,3110,60
20241125,134900,52815015,3110,3110,3110,3110,5
20241125,134800,52799465,3110,3115,3125,3110,14
20241125,134700,52755850,3115,3115,3115,3115,0
20241125,134600,52755850,3115,3110,3115,3110,2
20241125,134500,52749625,3110,3110,3110,3110,1
20241125,134400,52746515,3115,3115,3115,3115,13
20241125,134300,52706020,3105,3105,3105,3105,1
20241125,134200,52702915,3115,3115,3115,3115,0
20241125,134100,52702915,3115,3105,3115,3105,2
20241125,134000,52696695,3105,3115,3115,3105,14
20241125,133900,52653095,3110,3110,3110,3110,0
20241125,133800,52653095,3110,3110,3110,3110,1
20241125,133700,52649985,3110,3110,3110,3110,0
20241125,133600,52649985,3110,3110,3110,3110,2
20241125,133500,52643765,3115,3115,3115,3115,0
20241125,133400,52643765,3115,3125,3125,3115,12
20241125,133300,52606375,3115,3115,3115,3115,1
20241125,133200,52603260,3125,3125,3125,3125,0
20241125,133100,52603260,3125,3115,3125,3115,22
20241125,133000,52534720,3115,3115,3115,3115,1
20241125,132900,52531605,3125,3125,3125,3125,2
20241125,132800,52525355,3125,3115,3125,3115,2
20241125,132700,52519115,3115,3115,3115,3115,1
20241125,132600,52516000,3115,3115,3115,3115,0
20241125,132500,52516000,3115,3115,3115,3115,0
20241125,132400,52516000,3115,3115,3115,3115,2
20241125,132300,52509770,3125,3125,3125,3125,0
20241125,132200,52509770,3125,3125,3125,3125,1
20241125,132100,52506645,3115,3115,3115,3115,71
20241125,132000,52285480,3115,3115,3115,3115,1
20241125,131900,52282365,3125,3125,3125,3125,0
20241125,131800,52282365,3125,3125,3125,3125,1
20241125,131700,52279240,3115,3115,3125,3115,3
20241125,131600,52269885,3115,3115,3115,3115,0
20241125,131500,52269885,3115,3115,3115,3115,0
20241125,131400,52269885,3115,3115,3115,3115,2
20241125,131300,52263655,3125,3125,3125,3125,0
20241125,131200,52263655,3125,3125,3125,3125,1
20241125,131100,52260530,3115,3115,3115,3115,2
20241125,131000,52254300,3115,3115,3115,3115,0
20241125,130900,52254300,3115,3115,3115,3115,0
20241125,130800,52254300,3115,3115,3115,3115,0
20241125,130700,52254300,3115,3115,3115,3115,2
20241125,130600,52248070,3125,3125,3125,3125,0
20241125,130500,52248070,3125,3125,3125,3125,1
20241125,130400,52244945,3115,3115,3115,3115,2
20241125,130300,52238715,3125,3125,3125,3125,1
20241125,130200,52235590,3115,3115,3115,3115,0
20241125,130100,52235590,3115,3115,3115,3115,1
20241125,130000,52232475,3115,3115,3115,3115,1
20241125,125900,52229360,3115,3115,3115,3115,0
20241125,125800,52229360,3115,3115,3115,3115,1
20241125,125700,52226245,3125,3115,3125,3115,2
20241125,125600,52220005,3115,3115,3115,3115,0
20241125,125500,52220005,3115,3115,3115,3115,1
20241125,125400,52216890,3115,3115,3115,3115,1
20241125,125300,52213775,3125,3125,3125,3125,0
20241125,125200,52213775,3125,3125,3125,3125,1
20241125,125100,52210650,3115,3115,3115,3115,1
20241125,125000,52207535,3125,3115,3125,3115,2
20241125,124900,52201295,3125,3125,3125,3125,2
20241125,124800,52195045,3115,3115,3115,3115,1
20241125,124700,52191930,3115,3115,3115,3115,1
20241125,124600,52188815,3115,3115,3115,3115,0
20241125,124500,52188815,3115,3115,3115,3115,39
20241125,124400,52067330,3115,3115,3115,3115,0
20241125,124300,52067330,3115,3105,3115,3105,2
20241125,124200,52061110,3105,3105,3105,3105,1
20241125,124100,52058005,3115,3115,3115,3115,0
20241125,124000,52058005,3115,3105,3115,3105,3
20241125,123900,52048670,3115,3115,3115,3115,1
20241125,123800,52045555,3105,3105,3105,3105,1
20241125,123700,52042450,3105,3105,3105,3105,1
20241125,123600,52039345,3105,3105,3105,3105,0
20241125,123500,52039345,3105,3105,3105,3105,1
20241125,123400,52036240,3105,3105,3105,3105,0
20241125,123300,52036240,3105,3115,3115,3105,2
20241125,123200,52030020,3105,3105,3105,3105,1
20241125,123100,52026915,3120,3120,3120,3120,1
20241125,123000,52023795,3105,3105,3105,3105,1
20241125,122900,52020690,3105,3105,3105,3105,1
20241125,122800,52017585,3105,3105,3105,3105,0
20241125,122700,52017585,3105,3105,3105,3105,0
20241125,122600,52017585,3105,3105,3105,3105,2
20241125,122500,52011375,3120,3110,3120,3110,124
20241125,122400,51625725,3110,3110,3110,3110,177
20241125,122300,51075255,3110,3110,3110,3110,1
20241125,122200,51072145,3120,3110,3120,3110,2
20241125,122100,51065915,3110,3110,3110,3110,0
20241125,122000,51065915,3110,3110,3110,3110,1662
20241125,121900,45897095,3110,3110,3110,3110,1
20241125,121800,45893985,3120,3120,3120,3120,0
20241125,121700,45893985,3120,3120,3120,3120,100
20241125,121600,45581985,3115,3115,3115,3115,152
20241125,121500,45108505,3115,3115,3115,3115,0
20241125,121400,45108505,3115,3115,3115,3115,0
20241125,121300,45108505,3115,3115,3115,3115,2
20241125,121200,45102275,3120,3120,3120,3120,0
20241125,121100,45102275,3120,3120,3120,3120,0
20241125,121000,45102275,3120,3120,3120,3120,12
20241125,120900,45064835,3120,3120,3120,3120,1
20241125,120800,45061715,3135,3135,3135,3135,0
20241125,120700,45061715,3135,3135,3135,3135,0
20241125,120600,45061715,3135,3120,3135,3120,4
20241125,120500,45049205,3135,3135,3135,3135,0
20241125,120400,45049205,3135,3135,3135,3135,0
20241125,120300,45049205,3135,3125,3135,3120,31
20241125,120200,44952045,3135,3135,3135,3135,0
20241125,120100,44952045,3135,3135,3135,3135,0
20241125,120000,44952045,3135,3135,3135,3125,24
20241125,115900,44876815,3110,3110,3110,3110,1
20241125,115800,44873705,3135,3125,3135,3125,1009
20241125,115700,41717305,3115,3115,3115,3115,1
20241125,115600,41714190,3125,3115,3125,3115,2
20241125,115500,41707950,3125,3125,3125,3125,0
20241125,115400,41707950,3125,3125,3125,3125,0
20241125,115300,41707950,3125,3115,3125,3115,5
20241125,115200,41692345,3125,3125,3125,3125,0
20241125,115100,41692345,3125,3115,3125,3115,21
20241125,115000,41626920,3115,3115,3115,3115,1
20241125,114900,41623805,3115,3115,3115,3115,1
20241125,114800,41620690,3120,3120,3120,3120,0
20241125,114700,41620690,3120,3120,3120,3120,1
20241125,114600,41617570,3120,3120,3120,3120,1
20241125,114500,41614450,3120,3120,3120,3120,0
20241125,114400,41614450,3120,3120,3120,3120,1
20241125,114300,41611330,3125,3125,3125,3125,22
20241125,114200,41542580,3125,3115,3125,3115,2
20241125,114100,41536340,3125,3115,3125,3115,2
20241125,114000,41530100,3125,3125,3125,3125,1
20241125,113900,41526975,3115,3115,3115,3115,1
20241125,113800,41523860,3115,3115,3115,3115,0
20241125,113700,41523860,3115,3115,3115,3115,1
20241125,113600,41520745,3115,3115,3115,3115,1
20241125,113500,41517630,3125,3125,3125,3125,1
20241125,113400,41514505,3115,3115,3115,3115,1
20241125,113300,41511390,3115,3115,3115,3115,0
20241125,113200,41511390,3115,3115,3115,3115,1
20241125,113100,41508275,3115,3115,3115,3115,1
20241125,113000,41505160,3110,3110,3110,3110,0
20241125,112900,41505160,3110,3110,3110,3110,1
20241125,112800,41502050,3120,3120,3120,3120,1
20241125,112700,41498930,3125,3125,3125,3125,0
20241125,112600,41498930,3125,3125,3125,3125,22
20241125,112500,41430180,3120,3120,3120,3120,521
20241125,112400,39804660,3120,3125,3125,3120,3
20241125,112300,39795290,3130,3130,3130,3130,1
20241125,112200,39792160,3120,3125,3130,3120,20
20241125,112100,39729650,3120,3125,3125,3120,3
20241125,112000,39720280,3120,3120,3120,3120,0
20241125,111900,39720280,3120,3120,3120,3120,1
20241125,111800,39717160,3120,3125,3125,3120,401
20241125,111700,38464040,3120,3120,3120,3120,1043
20241125,111600,35209880,3120,3120,3120,3120,0
20241125,111500,35209880,3120,3115,3120,3115,5
20241125,111400,35194290,3120,3120,3120,3120,0
20241125,111300,35194290,3120,3120,3120,3120,2
20241125,111200,35188050,3115,3115,3115,3115,2
20241125,111100,35181820,3120,3120,3120,3120,2
20241125,111000,35175580,3115,3115,3115,3115,1
20241125,110900,35172465,3125,3115,3125,3115,25
20241125,110800,35094370,3115,3115,3115,3115,2
20241125,110700,35088140,3125,3125,3125,3125,0
20241125,110600,35088140,3125,3125,3125,3125,2
20241125,110500,35081890,3115,3115,3115,3115,2
20241125,110400,35075660,3115,3115,3115,3115,0
20241125,110300,35075660,3115,3115,3115,3115,0
20241125,110200,35075660,3115,3115,3115,3115,2
20241125,110100,35069430,3125,3125,3125,3125,0
20241125,110000,35069430,3125,3125,3125,3125,0
20241125,105900,35069430,3125,3105,3125,3105,501
20241125,105800,33507300,3105,3105,3105,3105,1
20241125,105700,33504195,3115,3115,3115,3115,0
20241125,105600,33504195,3115,3115,3115,3115,1
20241125,105500,33501080,3115,3110,3115,3110,4
20241125,105400,33488630,3115,3115,3115,3115,0
20241125,105300,33488630,3115,3115,3115,3115,97
20241125,105200,33186475,3115,3105,3120,3105,321
20241125,105100,32186455,3120,3105,3120,3105,10
20241125,105000,32155270,3120,3110,3120,3110,435
20241125,104900,30800725,3105,3105,3105,3105,1
20241125,104800,30797620,3105,3105,3105,3105,1
20241125,104700,30794515,3110,3110,3110,3110,0
20241125,104600,30794515,3110,3115,3115,3110,2
20241125,104500,30788290,3110,3110,3110,3110,1
20241125,104400,30785180,3100,3100,3100,3100,0
20241125,104300,30785180,3100,3100,3100,3100,1
20241125,104200,30782080,3115,3110,3115,3110,264
20241125,104100,29960705,3105,3105,3105,3105,1
20241125,104000,29957600,3105,3105,3105,3105,980
20241125,103900,26914700,3105,3110,3110,3105,3
20241125,103800,26905375,3105,3105,3105,3105,201
20241125,103700,26281270,3105,3105,3105,3105,0
20241125,103600,26281270,3105,3105,3105,3105,1
20241125,103500,26278165,3110,3105,3110,3105,24
20241125,103400,26203530,3105,3105,3105,3105,0
20241125,103300,26203530,3105,3100,3105,3100,482
20241125,103200,24706925,3100,3100,3100,3100,0
20241125,103100,24706925,3100,3100,3100,3100,1
20241125,103000,24703825,3105,3100,3105,3100,436
20241125,102900,23352215,3090,3090,3090,3090,0
20241125,102800,23352215,3090,3090,3090,3090,1
20241125,102700,23349125,3090,3090,3090,3090,0
20241125,102600,23349125,3090,3090,3090,3090,1
20241125,102500,23346035,3090,3090,3090,3090,0
20241125,102400,23346035,3090,3090,3090,3090,2
20241125,102300,23339855,3100,3100,3100,3100,0
20241125,102200,23339855,3100,3090,3100,3090,441
20241125,102100,21972765,3090,3090,3090,3090,0
20241125,102000,21972765,3090,3090,3090,3090,1
20241125,101900,21969675,3100,3100,3100,3100,0
20241125,101800,21969675,3100,3090,3100,3090,24
20241125,101700,21895425,3085,3085,3085,3085,0
20241125,101600,21895425,3085,3085,3085,3085,13
20241125,101500,21855320,3090,3090,3090,3090,1
20241125,101400,21852230,3100,3090,3100,3090,24
20241125,101300,21777850,3100,3100,3100,3100,0
20241125,101200,21777850,3100,3090,3100,3090,510
20241125,101100,20199550,3090,3090,3090,3090,0
20241125,101000,20199550,3090,3090,3090,3090,2
20241125,100900,20193370,3090,3090,3090,3090,0
20241125,100800,20193370,3090,3090,3090,3090,0
20241125,100700,20193370,3090,3090,3090,3090,0
20241125,100600,20193370,3090,3090,3090,3090,0
20241125,100500,20193370,3090,3090,3090,3090,0
20241125,100400,20193370,3090,3090,3090,3090,0
20241125,100300,20193370,3090,3090,3090,3090,0
20241125,100200,20193370,3090,3090,3090,3090,0
20241125,100100,20193370,3090,3090,3090,3090,23
20241125,100000,20122300,3090,3090,3090,3090,0
20241125,095900,20122300,3090,3090,3090,3090,0
20241125,095800,20122300,3090,3090,3090,3090,0
20241125,095700,20122300,3090,3090,3090,3090,0
20241125,095600,20122300,3090,3090,3090,3090,1
20241125,095500,20119210,3070,3070,3070,3070,0
20241125,095400,20119210,3070,3070,3070,3070,0
20241125,095300,20119210,3070,3070,3070,3070,0
20241125,095200,20119210,3070,3070,3070,3070,0
20241125,095100,20119210,3070,3080,3080,3070,1083
20241125,095000,16794290,3090,3090,3090,3090,0
20241125,094900,16794290,3090,3090,3090,3070,1691
20241125,094800,11596215,3085,3085,3085,3085,96
20241125,094700,11300055,3090,3090,3090,3090,0
20241125,094600,11300055,3090,3090,3090,3090,0
20241125,094500,11300055,3090,3090,3090,3090,0
20241125,094400,11300055,3090,3090,3090,3090,53
20241125,094300,11136285,3090,3090,3090,3090,1
20241125,094200,11133195,3090,3090,3090,3090,111
20241125,094100,10790205,3090,3090,3090,3090,0
20241125,094000,10790205,3090,3090,3090,3090,0
20241125,093900,10790205,3090,3090,3090,3090,0
20241125,093800,10790205,3090,3090,3090,3090,200
20241125,093700,10172205,3090,3090,3090,3090,1
20241125,093600,10169115,3090,3090,3090,3090,20
20241125,093500,10107315,3090,3090,3090,3090,0
20241125,093400,10107315,3090,3090,3090,3090,0
20241125,093300,10107315,3090,3090,3090,3090,10
20241125,093200,10076415,3085,3085,3085,3085,7
20241125,093100,10054820,3095,3095,3095,3095,0
20241125,093000,10054820,3095,3095,3095,3095,0
20241125,092900,10054820,3095,3095,3095,3095,0
20241125,092800,10054820,3095,3095,3095,3095,0
20241125,092700,10054820,3095,3095,3095,3095,0
20241125,092600,10054820,3095,3095,3095,3095,0
20241125,092500,10054820,3095,3095,3095,3095,0
20241125,092400,10054820,3095,3095,3095,3095,0
20241125,092300,10054820,3095,3095,3095,3095,268
20241125,092200,9225360,3095,3095,3095,3095,1
20241125,092100,9222265,3100,3100,3100,3100,0
20241125,092000,9222265,3100,3095,3100,3095,2
20241125,091900,9216070,3095,3090,3095,3090,98
20241125,091800,8912765,3095,3095,3095,3095,16
20241125,091700,8863245,3095,3095,3095,3095,1
20241125,091600,8860150,3090,3090,3090,3090,2
20241125,091500,8853970,3095,3095,3095,3095,0
20241125,091400,8853970,3095,3095,3095,3095,29
20241125,091300,8764215,3100,3090,3100,3085,2019
20241125,091200,2526470,3100,3100,3100,3090,3
20241125,091100,2517180,3095,3095,3095,3095,478
20241125,091000,1037770,3090,3090,3090,3090,1
20241125,090900,1034680,3095,3095,3095,3095,141
20241125,090800,598285,3100,3100,3100,3100,0
20241125,090700,598285,3100,3100,3100,3100,0
20241125,090600,598285,3100,3095,3100,3095,3
20241125,090500,588995,3100,3100,3100,3100,2
20241125,090400,582795,3105,3105,3105,3105,0
20241125,090300,582795,3105,3090,3105,3090,3
20241125,090200,573505,3105,3105,3105,3105,0
20241125,090100,573505,3105,3105,3105,3105,0
20241125,090000,573505,3105,3100,3105,3100,185