KissMeData/023790/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,190900,10093993,1180,1180,1180,1180,344
20241125,190800,10093993,1180,1180,1180,1180,0
20241125,190700,10093993,1180,1180,1180,1180,0
20241125,190600,10093993,1180,1180,1180,1180,0
20241125,190500,10093993,1180,1180,1180,1180,0
20241125,190400,10093993,1180,1180,1180,1180,0
20241125,190300,10093993,1180,1180,1180,1180,0
20241125,190200,10093993,1180,1180,1180,1180,0
20241125,190100,10093993,1180,1180,1180,1180,0
20241125,190000,10093993,1180,1180,1180,1180,0
20241125,185900,10093993,1180,1180,1180,1180,0
20241125,185800,10093993,1180,1180,1180,1180,0
20241125,185700,10093993,1180,1180,1180,1180,0
20241125,185600,10093993,1180,1180,1180,1180,0
20241125,185500,10093993,1180,1180,1180,1180,0
20241125,185400,10093993,1180,1180,1180,1180,0
20241125,185300,10093993,1180,1180,1180,1180,0
20241125,185200,10093993,1180,1180,1180,1180,0
20241125,185100,10093993,1180,1180,1180,1180,0
20241125,185000,10093993,1180,1180,1180,1180,0
20241125,184900,10093993,1180,1180,1180,1180,0
20241125,184800,10093993,1180,1180,1180,1180,0
20241125,184700,10093993,1180,1180,1180,1180,0
20241125,184600,10093993,1180,1180,1180,1180,0
20241125,184500,10093993,1180,1180,1180,1180,0
20241125,184400,10093993,1180,1180,1180,1180,0
20241125,184300,10093993,1180,1180,1180,1180,0
20241125,184200,10093993,1180,1180,1180,1180,0
20241125,184100,10093993,1180,1180,1180,1180,0
20241125,184000,10093993,1180,1180,1180,1180,0
20241125,183900,10093993,1180,1180,1180,1180,344
20241125,183800,10093993,1180,1180,1180,1180,0
20241125,183700,10093993,1180,1180,1180,1180,0
20241125,183600,10093993,1180,1180,1180,1180,0
20241125,183500,10093993,1180,1180,1180,1180,0
20241125,183400,10093993,1180,1180,1180,1180,0
20241125,183300,10093993,1180,1180,1180,1180,0
20241125,183200,10093993,1180,1180,1180,1180,0
20241125,183100,10093993,1180,1180,1180,1180,0
20241125,183000,10093993,1180,1180,1180,1180,0
20241125,182900,10093993,1180,1180,1180,1180,0
20241125,182800,10093993,1180,1180,1180,1180,0
20241125,182700,10093993,1180,1180,1180,1180,0
20241125,182600,10093993,1180,1180,1180,1180,0
20241125,182500,10093993,1180,1180,1180,1180,0
20241125,182400,10093993,1180,1180,1180,1180,0
20241125,182300,10093993,1180,1180,1180,1180,0
20241125,182200,10093993,1180,1180,1180,1180,0
20241125,182100,10093993,1180,1180,1180,1180,0
20241125,182000,10093993,1180,1180,1180,1180,0
20241125,181900,10093993,1180,1180,1180,1180,0
20241125,181800,10093993,1180,1180,1180,1180,0
20241125,181700,10093993,1180,1180,1180,1180,0
20241125,181600,10093993,1180,1180,1180,1180,0
20241125,181500,10093993,1180,1180,1180,1180,0
20241125,181400,10093993,1180,1180,1180,1180,0
20241125,181300,10093993,1180,1180,1180,1180,0
20241125,181200,10093993,1180,1180,1180,1180,0
20241125,181100,10093993,1180,1180,1180,1180,0
20241125,181000,10093993,1180,1180,1180,1180,0
20241125,180900,10093993,1180,1180,1180,1180,344
20241125,180800,10093993,1180,1180,1180,1180,0
20241125,180700,10093993,1180,1180,1180,1180,0
20241125,180600,10093993,1180,1180,1180,1180,0
20241125,180500,10093993,1180,1180,1180,1180,0
20241125,180400,10093993,1180,1180,1180,1180,0
20241125,180300,10093993,1180,1180,1180,1180,0
20241125,180200,10093993,1180,1180,1180,1180,0
20241125,180100,10093993,1180,1180,1180,1180,0
20241125,180000,10093993,1180,1180,1180,1180,0
20241125,175900,10093993,1180,1180,1180,1180,0
20241125,175800,10093993,1180,1180,1180,1180,0
20241125,175700,10093993,1180,1180,1180,1180,0
20241125,175600,10093993,1180,1180,1180,1180,0
20241125,175500,10093993,1180,1180,1180,1180,0
20241125,175400,10093993,1180,1180,1180,1180,0
20241125,175300,10093993,1180,1180,1180,1180,0
20241125,175200,10093993,1180,1180,1180,1180,0
20241125,175100,10093993,1180,1180,1180,1180,0
20241125,175000,10093993,1180,1180,1180,1180,0
20241125,174900,10093993,1180,1180,1180,1180,0
20241125,174800,10093993,1180,1180,1180,1180,0
20241125,174700,10093993,1180,1180,1180,1180,0
20241125,174600,10093993,1180,1180,1180,1180,0
20241125,174500,10093993,1180,1180,1180,1180,0
20241125,174400,10093993,1180,1180,1180,1180,0
20241125,174300,10093993,1180,1180,1180,1180,0
20241125,174200,10093993,1180,1180,1180,1180,0
20241125,174100,10093993,1180,1180,1180,1180,0
20241125,174000,10093993,1180,1180,1180,1180,0
20241125,173900,10093993,1180,1180,1180,1180,344
20241125,173800,10093993,1180,1180,1180,1180,0
20241125,173700,10093993,1180,1180,1180,1180,0
20241125,173600,10093993,1180,1180,1180,1180,0
20241125,173500,10093993,1180,1180,1180,1180,0
20241125,173400,10093993,1180,1180,1180,1180,0
20241125,173300,10093993,1180,1180,1180,1180,0
20241125,173200,10093993,1180,1180,1180,1180,0
20241125,173100,10093993,1180,1180,1180,1180,0
20241125,173000,10093993,1180,1180,1180,1180,0
20241125,172900,10093993,1180,1180,1180,1180,0
20241125,172800,10093993,1180,1180,1180,1180,0
20241125,172700,10093993,1180,1180,1180,1180,0
20241125,172600,10093993,1180,1180,1180,1180,0
20241125,172500,10093993,1180,1180,1180,1180,0
20241125,172400,10093993,1180,1180,1180,1180,0
20241125,172300,10093993,1180,1180,1180,1180,0
20241125,172200,10093993,1180,1180,1180,1180,0
20241125,172100,10093993,1180,1180,1180,1180,0
20241125,172000,10093993,1180,1180,1180,1180,0
20241125,171900,10093993,1180,1180,1180,1180,0
20241125,171800,10093993,1180,1180,1180,1180,0
20241125,171700,10093993,1180,1180,1180,1180,0
20241125,171600,10093993,1180,1180,1180,1180,0
20241125,171500,10093993,1180,1180,1180,1180,0
20241125,171400,10093993,1180,1180,1180,1180,0
20241125,171300,10093993,1180,1180,1180,1180,0
20241125,171200,10093993,1180,1180,1180,1180,0
20241125,171100,10093993,1180,1180,1180,1180,0
20241125,171000,10093993,1180,1180,1180,1180,0
20241125,170900,10093993,1180,1180,1180,1180,344
20241125,170800,10093993,1180,1180,1180,1180,0
20241125,170700,10093993,1180,1180,1180,1180,0
20241125,170600,10093993,1180,1180,1180,1180,0
20241125,170500,10093993,1180,1180,1180,1180,0
20241125,170400,10093993,1180,1180,1180,1180,0
20241125,170300,10093993,1180,1180,1180,1180,0
20241125,170200,10093993,1180,1180,1180,1180,0
20241125,170100,10093993,1180,1180,1180,1180,0
20241125,170000,10093993,1180,1180,1180,1180,0
20241125,165900,10093993,1180,1180,1180,1180,0
20241125,165800,10093993,1180,1180,1180,1180,0
20241125,165700,10093993,1180,1180,1180,1180,0
20241125,165600,10093993,1180,1180,1180,1180,0
20241125,165500,10093993,1180,1180,1180,1180,0
20241125,165400,10093993,1180,1180,1180,1180,0
20241125,165300,10093993,1180,1180,1180,1180,0
20241125,165200,10093993,1180,1180,1180,1180,0
20241125,165100,10093993,1180,1180,1180,1180,0
20241125,165000,10093993,1180,1180,1180,1180,0
20241125,164900,10093993,1180,1180,1180,1180,0
20241125,164800,10093993,1180,1180,1180,1180,0
20241125,164700,10093993,1180,1180,1180,1180,0
20241125,164600,10093993,1180,1180,1180,1180,0
20241125,164500,10093993,1180,1180,1180,1180,0
20241125,164400,10093993,1180,1180,1180,1180,0
20241125,164300,10093993,1180,1180,1180,1180,0
20241125,164200,10093993,1180,1180,1180,1180,0
20241125,164100,10093993,1180,1180,1180,1180,0
20241125,164000,10093993,1180,1180,1180,1180,0
20241125,163900,10093993,1180,1180,1180,1180,344
20241125,163800,10093993,1180,1180,1180,1180,0
20241125,163700,10093993,1180,1180,1180,1180,0
20241125,163600,10093993,1180,1180,1180,1180,0
20241125,163500,10093993,1180,1180,1180,1180,0
20241125,163400,10093993,1180,1180,1180,1180,0
20241125,163300,10093993,1180,1180,1180,1180,0
20241125,163200,10093993,1180,1180,1180,1180,0
20241125,163100,10093993,1180,1180,1180,1180,0
20241125,163000,10093993,1180,1180,1180,1180,0
20241125,162900,10093993,1180,1180,1180,1180,0
20241125,162800,10093993,1180,1180,1180,1180,0
20241125,162700,10093993,1180,1180,1180,1180,0
20241125,162600,10093993,1180,1180,1180,1180,0
20241125,162500,10093993,1180,1180,1180,1180,0
20241125,162400,10093993,1180,1180,1180,1180,0
20241125,162300,10093993,1180,1180,1180,1180,0
20241125,162200,10093993,1180,1180,1180,1180,0
20241125,162100,10093993,1180,1180,1180,1180,0
20241125,162000,10093993,1180,1180,1180,1180,0
20241125,161900,10093993,1180,1180,1180,1180,0
20241125,161800,10093993,1180,1180,1180,1180,0
20241125,161700,10093993,1180,1180,1180,1180,0
20241125,161600,10093993,1180,1180,1180,1180,0
20241125,161500,10093993,1180,1180,1180,1180,0
20241125,161400,10093993,1180,1180,1180,1180,0
20241125,161300,10093993,1180,1180,1180,1180,0
20241125,161200,10093993,1180,1180,1180,1180,0
20241125,161100,10093993,1180,1180,1180,1180,0
20241125,161000,10093993,1180,1180,1180,1180,0
20241125,160900,10093993,1180,1180,1180,1180,344
20241125,160800,10093993,1180,1180,1180,1180,0
20241125,160700,10093993,1180,1180,1180,1180,0
20241125,160600,10093993,1180,1180,1180,1180,0
20241125,160500,10093993,1180,1180,1180,1180,0
20241125,160400,10093993,1180,1180,1180,1180,0
20241125,160300,10093993,1180,1180,1180,1180,0
20241125,160200,10093993,1180,1180,1180,1180,0
20241125,160100,10093993,1180,1180,1180,1180,0
20241125,160000,10093993,1180,1180,1180,1180,0
20241125,155900,10093993,1180,1180,1180,1180,0
20241125,155800,10093993,1180,1180,1180,1180,0
20241125,155700,10093993,1180,1180,1180,1180,0
20241125,155600,10093993,1180,1180,1180,1180,0
20241125,155500,10093993,1180,1180,1180,1180,0
20241125,155400,10093993,1180,1180,1180,1180,0
20241125,155300,10093993,1180,1180,1180,1180,0
20241125,155200,10093993,1180,1180,1180,1180,0
20241125,155100,10093993,1180,1180,1180,1180,0
20241125,155000,10093993,1180,1180,1180,1180,0
20241125,154900,10093993,1180,1180,1180,1180,0
20241125,154800,10093993,1180,1180,1180,1180,0
20241125,154700,10093993,1180,1180,1180,1180,0
20241125,154600,10093993,1180,1180,1180,1180,0
20241125,154500,10093993,1180,1180,1180,1180,0
20241125,154400,10093993,1180,1180,1180,1180,0
20241125,154300,10093993,1180,1180,1180,1180,0
20241125,154200,10093993,1180,1180,1180,1180,0
20241125,154100,10093993,1180,1180,1180,1180,0
20241125,154000,10093993,1180,1180,1180,1180,0
20241125,153900,10093993,1180,1180,1180,1180,344
20241125,153800,10093993,1180,1180,1180,1180,0
20241125,153700,10093993,1180,1180,1180,1180,0
20241125,153600,10093993,1180,1180,1180,1180,0
20241125,153500,10093993,1180,1180,1180,1180,0
20241125,153400,10093993,1180,1180,1180,1180,0
20241125,153300,10093993,1180,1180,1180,1180,0
20241125,153200,10093993,1180,1180,1180,1180,0
20241125,153100,10093993,1180,1180,1180,1180,0
20241125,153000,10093993,1180,1180,1180,1180,344
20241125,152900,9688073,1191,1191,1191,1191,0
20241125,152800,9688073,1191,1191,1191,1191,0
20241125,152700,9688073,1191,1191,1191,1191,0
20241125,152600,9688073,1191,1191,1191,1191,0
20241125,152500,9688073,1191,1191,1191,1191,0
20241125,152400,9688073,1191,1191,1191,1191,0
20241125,152300,9688073,1191,1191,1191,1191,0
20241125,152200,9688073,1191,1191,1191,1191,0
20241125,152100,9688073,1191,1191,1191,1191,0
20241125,152000,9688073,1191,1191,1191,1191,0
20241125,151900,9688073,1191,1191,1191,1191,0
20241125,151800,9688073,1191,1191,1191,1191,0
20241125,151700,9688073,1191,1191,1191,1191,0
20241125,151600,9688073,1191,1191,1191,1191,0
20241125,151500,9688073,1191,1191,1191,1191,0
20241125,151400,9688073,1191,1191,1191,1191,0
20241125,151300,9688073,1191,1191,1191,1191,0
20241125,151200,9688073,1191,1191,1191,1191,0
20241125,151100,9688073,1191,1191,1191,1191,0
20241125,151000,9688073,1191,1191,1191,1191,0
20241125,150900,9688073,1191,1191,1191,1191,0
20241125,150800,9688073,1191,1191,1191,1191,0
20241125,150700,9688073,1191,1191,1191,1191,0
20241125,150600,9688073,1191,1191,1191,1191,0
20241125,150500,9688073,1191,1191,1191,1191,0
20241125,150400,9688073,1191,1191,1191,1191,0
20241125,150300,9688073,1191,1191,1191,1191,0
20241125,150200,9688073,1191,1191,1191,1191,0
20241125,150100,9688073,1191,1191,1191,1191,0
20241125,150000,9688073,1191,1191,1191,1191,0
20241125,145900,9688073,1191,1191,1191,1191,0
20241125,145800,9688073,1191,1191,1191,1191,0
20241125,145700,9688073,1191,1191,1191,1191,0
20241125,145600,9688073,1191,1191,1191,1191,0
20241125,145500,9688073,1191,1191,1191,1191,0
20241125,145400,9688073,1191,1191,1191,1191,0
20241125,145300,9688073,1191,1191,1191,1191,0
20241125,145200,9688073,1191,1191,1191,1191,0
20241125,145100,9688073,1191,1191,1191,1191,0
20241125,145000,9688073,1191,1191,1191,1191,0
20241125,144900,9688073,1191,1191,1191,1191,0
20241125,144800,9688073,1191,1191,1191,1191,0
20241125,144700,9688073,1191,1191,1191,1191,0
20241125,144600,9688073,1191,1191,1191,1191,0
20241125,144500,9688073,1191,1191,1191,1191,0
20241125,144400,9688073,1191,1191,1191,1191,0
20241125,144300,9688073,1191,1191,1191,1191,0
20241125,144200,9688073,1191,1191,1191,1191,0
20241125,144100,9688073,1191,1191,1191,1191,0
20241125,144000,9688073,1191,1191,1191,1191,0
20241125,143900,9688073,1191,1191,1191,1191,0
20241125,143800,9688073,1191,1191,1191,1191,0
20241125,143700,9688073,1191,1191,1191,1191,0
20241125,143600,9688073,1191,1191,1191,1191,0
20241125,143500,9688073,1191,1191,1191,1191,0
20241125,143400,9688073,1191,1191,1191,1191,0
20241125,143300,9688073,1191,1191,1191,1191,0
20241125,143200,9688073,1191,1191,1191,1191,0
20241125,143100,9688073,1191,1191,1191,1191,0
20241125,143000,9688073,1191,1191,1191,1191,0
20241125,142900,9688073,1191,1191,1191,1191,0
20241125,142800,9688073,1191,1191,1191,1191,0
20241125,142700,9688073,1191,1191,1191,1191,0
20241125,142600,9688073,1191,1191,1191,1191,0
20241125,142500,9688073,1191,1191,1191,1191,0
20241125,142400,9688073,1191,1191,1191,1191,0
20241125,142300,9688073,1191,1191,1191,1191,0
20241125,142200,9688073,1191,1191,1191,1191,0
20241125,142100,9688073,1191,1191,1191,1191,0
20241125,142000,9688073,1191,1191,1191,1191,0
20241125,141900,9688073,1191,1191,1191,1191,0
20241125,141800,9688073,1191,1191,1191,1191,0
20241125,141700,9688073,1191,1191,1191,1191,0
20241125,141600,9688073,1191,1191,1191,1191,1
20241125,141500,9686882,1180,1180,1180,1180,0
20241125,141400,9686882,1180,1180,1180,1180,0
20241125,141300,9686882,1180,1180,1180,1180,0
20241125,141200,9686882,1180,1180,1180,1180,0
20241125,141100,9686882,1180,1180,1180,1180,0
20241125,141000,9686882,1180,1180,1180,1180,0
20241125,140900,9686882,1180,1180,1180,1180,0
20241125,140800,9686882,1180,1180,1180,1180,0
20241125,140700,9686882,1180,1180,1180,1180,0
20241125,140600,9686882,1180,1180,1180,1180,0
20241125,140500,9686882,1180,1180,1180,1180,0
20241125,140400,9686882,1180,1180,1180,1180,0
20241125,140300,9686882,1180,1180,1180,1180,0
20241125,140200,9686882,1180,1180,1180,1180,0
20241125,140100,9686882,1180,1180,1180,1180,0
20241125,140000,9686882,1180,1180,1180,1180,0
20241125,135900,9686882,1180,1180,1180,1180,0
20241125,135800,9686882,1180,1180,1180,1180,0
20241125,135700,9686882,1180,1180,1180,1180,0
20241125,135600,9686882,1180,1180,1180,1180,0
20241125,135500,9686882,1180,1180,1180,1180,0
20241125,135400,9686882,1180,1180,1180,1180,0
20241125,135300,9686882,1180,1180,1180,1180,259
20241125,135200,9381262,1180,1180,1180,1180,168
20241125,135100,9183022,1181,1181,1181,1181,0
20241125,135000,9183022,1181,1181,1181,1181,0
20241125,134900,9183022,1181,1181,1181,1181,18
20241125,134800,9161764,1182,1182,1182,1182,0
20241125,134700,9161764,1182,1182,1182,1182,4
20241125,134600,9157036,1182,1182,1182,1182,0
20241125,134500,9157036,1182,1182,1182,1182,0
20241125,134400,9157036,1182,1182,1182,1182,0
20241125,134300,9157036,1182,1182,1182,1182,0
20241125,134200,9157036,1182,1182,1182,1182,0
20241125,134100,9157036,1182,1182,1182,1182,0
20241125,134000,9157036,1182,1182,1182,1182,1
20241125,133900,9155854,1182,1182,1182,1182,110
20241125,133800,9025834,1183,1183,1183,1183,0
20241125,133700,9025834,1183,1183,1183,1183,0
20241125,133600,9025834,1183,1183,1183,1183,100
20241125,133500,8907534,1183,1183,1183,1183,0
20241125,133400,8907534,1183,1183,1183,1183,0
20241125,133300,8907534,1183,1183,1183,1183,0
20241125,133200,8907534,1183,1183,1183,1183,0
20241125,133100,8907534,1183,1183,1183,1183,0
20241125,133000,8907534,1183,1183,1183,1183,0
20241125,132900,8907534,1183,1183,1183,1183,0
20241125,132800,8907534,1183,1183,1183,1183,0
20241125,132700,8907534,1183,1183,1183,1183,60
20241125,132600,8836554,1183,1183,1183,1183,0
20241125,132500,8836554,1183,1183,1183,1183,0
20241125,132400,8836554,1183,1183,1183,1183,0
20241125,132300,8836554,1183,1183,1183,1183,0
20241125,132200,8836554,1183,1183,1183,1183,0
20241125,132100,8836554,1183,1183,1183,1183,0
20241125,132000,8836554,1183,1183,1183,1183,0
20241125,131900,8836554,1183,1183,1183,1183,0
20241125,131800,8836554,1183,1183,1183,1183,0
20241125,131700,8836554,1183,1183,1183,1183,0
20241125,131600,8836554,1183,1183,1183,1183,0
20241125,131500,8836554,1183,1183,1183,1183,0
20241125,131400,8836554,1183,1183,1183,1183,0
20241125,131300,8836554,1183,1183,1183,1183,70
20241125,131200,8753744,1194,1194,1194,1194,0
20241125,131100,8753744,1194,1194,1194,1194,0
20241125,131000,8753744,1194,1194,1194,1194,0
20241125,130900,8753744,1194,1194,1194,1194,0
20241125,130800,8753744,1194,1194,1194,1194,0
20241125,130700,8753744,1194,1194,1194,1194,0
20241125,130600,8753744,1194,1185,1194,1185,13
20241125,130500,8738330,1185,1185,1185,1185,5
20241125,130400,8732405,1185,1185,1185,1185,0
20241125,130300,8732405,1185,1185,1185,1185,0
20241125,130200,8732405,1185,1185,1185,1185,0
20241125,130100,8732405,1185,1185,1185,1185,0
20241125,130000,8732405,1185,1185,1185,1185,1
20241125,125900,8731220,1195,1195,1195,1195,0
20241125,125800,8731220,1195,1195,1195,1195,0
20241125,125700,8731220,1195,1195,1195,1195,0
20241125,125600,8731220,1195,1195,1195,1195,1
20241125,125500,8730025,1196,1196,1196,1196,0
20241125,125400,8730025,1196,1196,1196,1196,0
20241125,125300,8730025,1196,1196,1196,1196,0
20241125,125200,8730025,1196,1196,1196,1196,0
20241125,125100,8730025,1196,1196,1196,1196,0
20241125,125000,8730025,1196,1196,1196,1196,0
20241125,124900,8730025,1196,1196,1196,1196,0
20241125,124800,8730025,1196,1196,1196,1196,0
20241125,124700,8730025,1196,1196,1196,1196,1
20241125,124600,8728829,1185,1185,1185,1185,1
20241125,124500,8727644,1198,1198,1198,1198,0
20241125,124400,8727644,1198,1198,1198,1198,0
20241125,124300,8727644,1198,1194,1198,1194,3
20241125,124200,8724056,1183,1183,1183,1183,0
20241125,124100,8724056,1183,1183,1183,1183,0
20241125,124000,8724056,1183,1183,1183,1183,0
20241125,123900,8724056,1183,1183,1183,1183,0
20241125,123800,8724056,1183,1183,1183,1183,0
20241125,123700,8724056,1183,1183,1183,1183,0
20241125,123600,8724056,1183,1183,1183,1183,0
20241125,123500,8724056,1183,1183,1183,1183,0
20241125,123400,8724056,1183,1183,1183,1183,0
20241125,123300,8724056,1183,1183,1183,1183,0
20241125,123200,8724056,1183,1183,1183,1183,2
20241125,123100,8721690,1183,1183,1183,1183,0
20241125,123000,8721690,1183,1183,1183,1183,0
20241125,122900,8721690,1183,1183,1183,1183,0
20241125,122800,8721690,1183,1183,1183,1183,0
20241125,122700,8721690,1183,1183,1183,1183,0
20241125,122600,8721690,1183,1183,1183,1183,0
20241125,122500,8721690,1183,1183,1183,1183,0
20241125,122400,8721690,1183,1183,1183,1183,0
20241125,122300,8721690,1183,1183,1183,1183,0
20241125,122200,8721690,1183,1183,1183,1183,0
20241125,122100,8721690,1183,1183,1183,1183,0
20241125,122000,8721690,1183,1183,1183,1183,0
20241125,121900,8721690,1183,1183,1183,1183,1
20241125,121800,8720507,1185,1185,1185,1185,0
20241125,121700,8720507,1185,1185,1185,1185,0
20241125,121600,8720507,1185,1185,1185,1185,0
20241125,121500,8720507,1185,1185,1185,1185,0
20241125,121400,8720507,1185,1185,1185,1185,0
20241125,121300,8720507,1185,1185,1185,1185,0
20241125,121200,8720507,1185,1185,1185,1185,0
20241125,121100,8720507,1185,1185,1185,1185,0
20241125,121000,8720507,1185,1185,1185,1185,0
20241125,120900,8720507,1185,1185,1185,1185,0
20241125,120800,8720507,1185,1185,1185,1185,0
20241125,120700,8720507,1185,1185,1185,1185,0
20241125,120600,8720507,1185,1185,1185,1185,0
20241125,120500,8720507,1185,1185,1185,1185,1
20241125,120400,8719322,1187,1187,1187,1187,0
20241125,120300,8719322,1187,1187,1187,1187,0
20241125,120200,8719322,1187,1187,1187,1187,0
20241125,120100,8719322,1187,1187,1187,1187,0
20241125,120000,8719322,1187,1187,1187,1187,0
20241125,115900,8719322,1187,1187,1187,1187,0
20241125,115800,8719322,1187,1187,1187,1187,0
20241125,115700,8719322,1187,1187,1187,1187,0
20241125,115600,8719322,1187,1187,1187,1187,0
20241125,115500,8719322,1187,1187,1187,1187,0
20241125,115400,8719322,1187,1187,1187,1187,0
20241125,115300,8719322,1187,1187,1187,1187,0
20241125,115200,8719322,1187,1187,1187,1187,0
20241125,115100,8719322,1187,1187,1187,1187,37
20241125,115000,8675403,1187,1187,1187,1187,0
20241125,114900,8675403,1187,1187,1187,1187,0
20241125,114800,8675403,1187,1187,1187,1187,0
20241125,114700,8675403,1187,1187,1187,1187,0
20241125,114600,8675403,1187,1187,1187,1187,0
20241125,114500,8675403,1187,1187,1187,1187,0
20241125,114400,8675403,1187,1187,1187,1187,0
20241125,114300,8675403,1187,1187,1187,1187,0
20241125,114200,8675403,1187,1187,1187,1187,8
20241125,114100,8665907,1187,1187,1187,1187,0
20241125,114000,8665907,1187,1187,1187,1187,0
20241125,113900,8665907,1187,1187,1187,1187,0
20241125,113800,8665907,1187,1187,1187,1187,0
20241125,113700,8665907,1187,1187,1187,1187,1
20241125,113600,8664720,1198,1198,1198,1198,0
20241125,113500,8664720,1198,1198,1198,1198,0
20241125,113400,8664720,1198,1198,1198,1198,0
20241125,113300,8664720,1198,1198,1198,1198,0
20241125,113200,8664720,1198,1198,1198,1198,0
20241125,113100,8664720,1198,1198,1198,1198,0
20241125,113000,8664720,1198,1198,1198,1198,0
20241125,112900,8664720,1198,1198,1198,1198,0
20241125,112800,8664720,1198,1198,1198,1198,0
20241125,112700,8664720,1198,1198,1198,1198,1
20241125,112600,8663522,1187,1187,1187,1187,0
20241125,112500,8663522,1187,1187,1187,1187,0
20241125,112400,8663522,1187,1187,1187,1187,0
20241125,112300,8663522,1187,1187,1187,1187,1
20241125,112200,8662335,1188,1188,1188,1188,0
20241125,112100,8662335,1188,1188,1188,1188,0
20241125,112000,8662335,1188,1188,1188,1188,0
20241125,111900,8662335,1188,1188,1188,1188,0
20241125,111800,8662335,1188,1188,1188,1188,0
20241125,111700,8662335,1188,1188,1188,1188,0
20241125,111600,8662335,1188,1188,1188,1188,0
20241125,111500,8662335,1188,1188,1188,1188,0
20241125,111400,8662335,1188,1188,1188,1188,0
20241125,111300,8662335,1188,1188,1188,1188,0
20241125,111200,8662335,1188,1188,1188,1188,0
20241125,111100,8662335,1188,1188,1188,1188,0
20241125,111000,8662335,1188,1188,1188,1188,0
20241125,110900,8662335,1188,1188,1188,1188,10
20241125,110800,8650455,1199,1199,1199,1199,0
20241125,110700,8650455,1199,1199,1199,1199,0
20241125,110600,8650455,1199,1199,1199,1199,0
20241125,110500,8650455,1199,1199,1199,1199,0
20241125,110400,8650455,1199,1199,1199,1199,0
20241125,110300,8650455,1199,1199,1199,1199,0
20241125,110200,8650455,1199,1199,1199,1199,10
20241125,110100,8638465,1199,1199,1199,1199,1
20241125,110000,8637266,1199,1199,1199,1199,0
20241125,105900,8637266,1199,1199,1199,1199,0
20241125,105800,8637266,1199,1199,1199,1199,0
20241125,105700,8637266,1199,1199,1199,1199,0
20241125,105600,8637266,1199,1199,1199,1199,0
20241125,105500,8637266,1199,1199,1199,1199,0
20241125,105400,8637266,1199,1199,1199,1199,10
20241125,105300,8625276,1199,1199,1199,1199,0
20241125,105200,8625276,1199,1199,1199,1199,0
20241125,105100,8625276,1199,1199,1199,1199,0
20241125,105000,8625276,1199,1199,1199,1199,0
20241125,104900,8625276,1199,1199,1199,1199,0
20241125,104800,8625276,1199,1199,1199,1199,0
20241125,104700,8625276,1199,1199,1199,1199,9
20241125,104600,8614485,1199,1199,1199,1199,0
20241125,104500,8614485,1199,1199,1199,1199,0
20241125,104400,8614485,1199,1199,1199,1199,1
20241125,104300,8613286,1198,1195,1198,1195,57
20241125,104200,8545155,1194,1194,1194,1194,105
20241125,104100,8419785,1192,1192,1192,1192,0
20241125,104000,8419785,1192,1193,1193,1181,505
20241125,103900,7822839,1184,1184,1184,1184,0
20241125,103800,7822839,1184,1184,1184,1184,0
20241125,103700,7822839,1184,1184,1184,1184,1
20241125,103600,7821655,1193,1193,1193,1193,0
20241125,103500,7821655,1193,1193,1193,1193,0
20241125,103400,7821655,1193,1193,1193,1193,0
20241125,103300,7821655,1193,1193,1193,1193,0
20241125,103200,7821655,1193,1193,1193,1193,0
20241125,103100,7821655,1193,1193,1193,1193,0
20241125,103000,7821655,1193,1193,1193,1193,0
20241125,102900,7821655,1193,1193,1193,1193,0
20241125,102800,7821655,1193,1193,1193,1193,16
20241125,102700,7802567,1193,1193,1193,1193,0
20241125,102600,7802567,1193,1193,1193,1193,0
20241125,102500,7802567,1193,1193,1193,1193,1
20241125,102400,7801374,1182,1193,1193,1182,100
20241125,102300,7682668,1193,1194,1194,1193,11
20241125,102200,7669535,1193,1193,1193,1193,0
20241125,102100,7669535,1193,1193,1193,1193,0
20241125,102000,7669535,1193,1193,1193,1193,0
20241125,101900,7669535,1193,1193,1193,1193,0
20241125,101800,7669535,1193,1193,1193,1193,0
20241125,101700,7669535,1193,1193,1193,1193,0
20241125,101600,7669535,1193,1193,1193,1193,0
20241125,101500,7669535,1193,1193,1193,1193,0
20241125,101400,7669535,1193,1193,1193,1193,0
20241125,101300,7669535,1193,1193,1193,1193,0
20241125,101200,7669535,1193,1193,1193,1193,0
20241125,101100,7669535,1193,1193,1193,1193,5
20241125,101000,7663570,1193,1193,1193,1193,0
20241125,100900,7663570,1193,1193,1193,1193,0
20241125,100800,7663570,1193,1193,1193,1193,0
20241125,100700,7663570,1193,1193,1193,1193,0
20241125,100600,7663570,1193,1193,1193,1193,0
20241125,100500,7663570,1193,1193,1193,1193,0
20241125,100400,7663570,1193,1193,1193,1193,0
20241125,100300,7663570,1193,1193,1193,1193,0
20241125,100200,7663570,1193,1193,1193,1193,0
20241125,100100,7663570,1193,1193,1193,1193,0
20241125,100000,7663570,1193,1193,1193,1193,1
20241125,095900,7662377,1184,1184,1184,1184,7
20241125,095800,7654089,1194,1194,1194,1194,0
20241125,095700,7654089,1194,1194,1194,1194,0
20241125,095600,7654089,1194,1194,1194,1194,0
20241125,095500,7654089,1194,1194,1194,1194,0
20241125,095400,7654089,1194,1194,1194,1194,0
20241125,095300,7654089,1194,1193,1194,1193,839
20241125,095200,6653161,1193,1193,1193,1193,6
20241125,095100,6646003,1193,1193,1193,1193,0
20241125,095000,6646003,1193,1193,1193,1193,0
20241125,094900,6646003,1193,1193,1193,1193,0
20241125,094800,6646003,1193,1193,1193,1193,96
20241125,094700,6531475,1193,1193,1193,1193,0
20241125,094600,6531475,1193,1193,1193,1193,10
20241125,094500,6519545,1193,1192,1193,1192,2
20241125,094400,6517160,1181,1183,1183,1180,1736
20241125,094300,4467940,1185,1185,1185,1185,0
20241125,094200,4467940,1185,1185,1185,1185,0
20241125,094100,4467940,1185,1184,1185,1184,99
20241125,094000,4350626,1194,1194,1194,1194,13
20241125,093900,4335104,1194,1194,1194,1194,0
20241125,093800,4335104,1194,1194,1194,1194,0
20241125,093700,4335104,1194,1194,1194,1194,0
20241125,093600,4335104,1194,1194,1194,1194,0
20241125,093500,4335104,1194,1194,1194,1194,0
20241125,093400,4335104,1194,1194,1194,1194,0
20241125,093300,4335104,1194,1194,1194,1194,0
20241125,093200,4335104,1194,1194,1194,1194,1
20241125,093100,4333910,1192,1192,1192,1192,0
20241125,093000,4333910,1192,1192,1192,1192,0
20241125,092900,4333910,1192,1192,1192,1192,0
20241125,092800,4333910,1192,1181,1192,1181,2
20241125,092700,4331537,1183,1183,1183,1183,0
20241125,092600,4331537,1183,1183,1183,1183,1
20241125,092500,4330354,1194,1194,1194,1194,0
20241125,092400,4330354,1194,1194,1194,1194,0
20241125,092300,4330354,1194,1192,1194,1192,2
20241125,092200,4327968,1190,1188,1190,1188,2
20241125,092100,4325590,1186,1186,1186,1186,1
20241125,092000,4324404,1175,1175,1175,1175,3227
20241125,091900,532679,1175,1175,1175,1175,10
20241125,091800,520929,1175,1175,1175,1175,0
20241125,091700,520929,1175,1175,1175,1175,1
20241125,091600,519754,1175,1175,1175,1175,3
20241125,091500,516229,1175,1175,1175,1175,110
20241125,091400,386979,1175,1175,1175,1175,0
20241125,091300,386979,1175,1175,1175,1175,9
20241125,091200,376404,1175,1175,1175,1175,0
20241125,091100,376404,1175,1175,1175,1175,0
20241125,091000,376404,1175,1177,1177,1175,2
20241125,090900,374052,1174,1174,1174,1174,0
20241125,090800,374052,1174,1199,1199,1174,162
20241125,090700,183610,1200,1210,1210,1200,40
20241125,090600,135600,1200,1200,1200,1200,113
20241125,090500,0,1200,1200,1200,1200,0
20241125,090400,0,1200,1200,1200,1200,0
20241125,090300,0,1200,1200,1200,1200,0
20241125,090200,0,1200,1200,1200,1200,0
20241125,090100,0,1200,1200,1200,1200,0
20241125,090000,0,1200,1200,1200,1200,0