KissMeData/027830/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191300,210226690,1443,1443,1443,1443,6464
20241125,191200,210226690,1443,1443,1443,1443,0
20241125,191100,210226690,1443,1443,1443,1443,0
20241125,191000,210226690,1443,1443,1443,1443,0
20241125,190900,210226690,1443,1443,1443,1443,0
20241125,190800,210226690,1443,1443,1443,1443,0
20241125,190700,210226690,1443,1443,1443,1443,0
20241125,190600,210226690,1443,1443,1443,1443,0
20241125,190500,210226690,1443,1443,1443,1443,0
20241125,190400,210226690,1443,1443,1443,1443,0
20241125,190300,210226690,1443,1443,1443,1443,0
20241125,190200,210226690,1443,1443,1443,1443,0
20241125,190100,210226690,1443,1443,1443,1443,0
20241125,190000,210226690,1443,1443,1443,1443,0
20241125,185900,210226690,1443,1443,1443,1443,0
20241125,185800,210226690,1443,1443,1443,1443,0
20241125,185700,210226690,1443,1443,1443,1443,0
20241125,185600,210226690,1443,1443,1443,1443,0
20241125,185500,210226690,1443,1443,1443,1443,0
20241125,185400,210226690,1443,1443,1443,1443,0
20241125,185300,210226690,1443,1443,1443,1443,0
20241125,185200,210226690,1443,1443,1443,1443,0
20241125,185100,210226690,1443,1443,1443,1443,0
20241125,185000,210226690,1443,1443,1443,1443,0
20241125,184900,210226690,1443,1443,1443,1443,0
20241125,184800,210226690,1443,1443,1443,1443,0
20241125,184700,210226690,1443,1443,1443,1443,0
20241125,184600,210226690,1443,1443,1443,1443,0
20241125,184500,210226690,1443,1443,1443,1443,0
20241125,184400,210226690,1443,1443,1443,1443,0
20241125,184300,210226690,1443,1443,1443,1443,6464
20241125,184200,210226690,1443,1443,1443,1443,0
20241125,184100,210226690,1443,1443,1443,1443,0
20241125,184000,210226690,1443,1443,1443,1443,0
20241125,183900,210226690,1443,1443,1443,1443,0
20241125,183800,210226690,1443,1443,1443,1443,0
20241125,183700,210226690,1443,1443,1443,1443,0
20241125,183600,210226690,1443,1443,1443,1443,0
20241125,183500,210226690,1443,1443,1443,1443,0
20241125,183400,210226690,1443,1443,1443,1443,0
20241125,183300,210226690,1443,1443,1443,1443,0
20241125,183200,210226690,1443,1443,1443,1443,0
20241125,183100,210226690,1443,1443,1443,1443,0
20241125,183000,210226690,1443,1443,1443,1443,0
20241125,182900,210226690,1443,1443,1443,1443,0
20241125,182800,210226690,1443,1443,1443,1443,0
20241125,182700,210226690,1443,1443,1443,1443,0
20241125,182600,210226690,1443,1443,1443,1443,0
20241125,182500,210226690,1443,1443,1443,1443,0
20241125,182400,210226690,1443,1443,1443,1443,0
20241125,182300,210226690,1443,1443,1443,1443,0
20241125,182200,210226690,1443,1443,1443,1443,0
20241125,182100,210226690,1443,1443,1443,1443,0
20241125,182000,210226690,1443,1443,1443,1443,0
20241125,181900,210226690,1443,1443,1443,1443,0
20241125,181800,210226690,1443,1443,1443,1443,0
20241125,181700,210226690,1443,1443,1443,1443,0
20241125,181600,210226690,1443,1443,1443,1443,0
20241125,181500,210226690,1443,1443,1443,1443,0
20241125,181400,210226690,1443,1443,1443,1443,0
20241125,181300,210226690,1443,1443,1443,1443,6464
20241125,181200,210226690,1443,1443,1443,1443,0
20241125,181100,210226690,1443,1443,1443,1443,0
20241125,181000,210226690,1443,1443,1443,1443,0
20241125,180900,210226690,1443,1443,1443,1443,0
20241125,180800,210226690,1443,1443,1443,1443,0
20241125,180700,210226690,1443,1443,1443,1443,0
20241125,180600,210226690,1443,1443,1443,1443,0
20241125,180500,210226690,1443,1443,1443,1443,0
20241125,180400,210226690,1443,1443,1443,1443,0
20241125,180300,210226690,1443,1443,1443,1443,0
20241125,180200,210226690,1443,1443,1443,1443,0
20241125,180100,210226690,1443,1443,1443,1443,0
20241125,180000,210226690,1443,1443,1443,1443,0
20241125,175900,210226690,1443,1443,1443,1443,0
20241125,175800,210226690,1443,1443,1443,1443,0
20241125,175700,210226690,1443,1443,1443,1443,0
20241125,175600,210226690,1443,1443,1443,1443,0
20241125,175500,210226690,1443,1443,1443,1443,0
20241125,175400,210226690,1443,1443,1443,1443,0
20241125,175300,210226690,1443,1443,1443,1443,0
20241125,175200,210226690,1443,1443,1443,1443,0
20241125,175100,210226690,1443,1443,1443,1443,0
20241125,175000,210226690,1443,1443,1443,1443,0
20241125,174900,210226690,1443,1443,1443,1443,0
20241125,174800,210226690,1443,1443,1443,1443,0
20241125,174700,210226690,1443,1443,1443,1443,0
20241125,174600,210226690,1443,1443,1443,1443,0
20241125,174500,210226690,1443,1443,1443,1443,0
20241125,174400,210226690,1443,1443,1443,1443,0
20241125,174300,210226690,1443,1443,1443,1443,6464
20241125,174200,210226690,1443,1443,1443,1443,0
20241125,174100,210226690,1443,1443,1443,1443,0
20241125,174000,210226690,1443,1443,1443,1443,0
20241125,173900,210226690,1443,1443,1443,1443,0
20241125,173800,210226690,1443,1443,1443,1443,0
20241125,173700,210226690,1443,1443,1443,1443,0
20241125,173600,210226690,1443,1443,1443,1443,0
20241125,173500,210226690,1443,1443,1443,1443,0
20241125,173400,210226690,1443,1443,1443,1443,0
20241125,173300,210226690,1443,1443,1443,1443,0
20241125,173200,210226690,1443,1443,1443,1443,0
20241125,173100,210226690,1443,1443,1443,1443,0
20241125,173000,210226690,1443,1443,1443,1443,0
20241125,172900,210226690,1443,1443,1443,1443,0
20241125,172800,210226690,1443,1443,1443,1443,0
20241125,172700,210226690,1443,1443,1443,1443,0
20241125,172600,210226690,1443,1443,1443,1443,0
20241125,172500,210226690,1443,1443,1443,1443,0
20241125,172400,210226690,1443,1443,1443,1443,0
20241125,172300,210226690,1443,1443,1443,1443,0
20241125,172200,210226690,1443,1443,1443,1443,0
20241125,172100,210226690,1443,1443,1443,1443,0
20241125,172000,210226690,1443,1443,1443,1443,0
20241125,171900,210226690,1443,1443,1443,1443,0
20241125,171800,210226690,1443,1443,1443,1443,0
20241125,171700,210226690,1443,1443,1443,1443,0
20241125,171600,210226690,1443,1443,1443,1443,0
20241125,171500,210226690,1443,1443,1443,1443,0
20241125,171400,210226690,1443,1443,1443,1443,0
20241125,171300,210226690,1443,1443,1443,1443,6464
20241125,171200,210226690,1443,1443,1443,1443,0
20241125,171100,210226690,1443,1443,1443,1443,0
20241125,171000,210226690,1443,1443,1443,1443,0
20241125,170900,210226690,1443,1443,1443,1443,0
20241125,170800,210226690,1443,1443,1443,1443,0
20241125,170700,210226690,1443,1443,1443,1443,0
20241125,170600,210226690,1443,1443,1443,1443,0
20241125,170500,210226690,1443,1443,1443,1443,0
20241125,170400,210226690,1443,1443,1443,1443,0
20241125,170300,210226690,1443,1443,1443,1443,0
20241125,170200,210226690,1443,1443,1443,1443,0
20241125,170100,210226690,1443,1443,1443,1443,0
20241125,170000,210226690,1443,1443,1443,1443,0
20241125,165900,210226690,1443,1443,1443,1443,0
20241125,165800,210226690,1443,1443,1443,1443,0
20241125,165700,210226690,1443,1443,1443,1443,0
20241125,165600,210226690,1443,1443,1443,1443,0
20241125,165500,210226690,1443,1443,1443,1443,0
20241125,165400,210226690,1443,1443,1443,1443,0
20241125,165300,210226690,1443,1443,1443,1443,0
20241125,165200,210226690,1443,1443,1443,1443,0
20241125,165100,210226690,1443,1443,1443,1443,0
20241125,165000,210226690,1443,1443,1443,1443,0
20241125,164900,210226690,1443,1443,1443,1443,0
20241125,164800,210226690,1443,1443,1443,1443,0
20241125,164700,210226690,1443,1443,1443,1443,0
20241125,164600,210226690,1443,1443,1443,1443,0
20241125,164500,210226690,1443,1443,1443,1443,0
20241125,164400,210226690,1443,1443,1443,1443,0
20241125,164300,210226690,1443,1443,1443,1443,6464
20241125,164200,210226690,1443,1443,1443,1443,0
20241125,164100,210226690,1443,1443,1443,1443,0
20241125,164000,210226690,1443,1443,1443,1443,0
20241125,163900,210226690,1443,1443,1443,1443,0
20241125,163800,210226690,1443,1443,1443,1443,0
20241125,163700,210226690,1443,1443,1443,1443,0
20241125,163600,210226690,1443,1443,1443,1443,0
20241125,163500,210226690,1443,1443,1443,1443,0
20241125,163400,210226690,1443,1443,1443,1443,0
20241125,163300,210226690,1443,1443,1443,1443,0
20241125,163200,210226690,1443,1443,1443,1443,0
20241125,163100,210226690,1443,1443,1443,1443,0
20241125,163000,210226690,1443,1443,1443,1443,0
20241125,162900,210226690,1443,1443,1443,1443,0
20241125,162800,210226690,1443,1443,1443,1443,0
20241125,162700,210226690,1443,1443,1443,1443,0
20241125,162600,210226690,1443,1443,1443,1443,0
20241125,162500,210226690,1443,1443,1443,1443,0
20241125,162400,210226690,1443,1443,1443,1443,0
20241125,162300,210226690,1443,1443,1443,1443,0
20241125,162200,210226690,1443,1443,1443,1443,0
20241125,162100,210226690,1443,1443,1443,1443,0
20241125,162000,210226690,1443,1443,1443,1443,0
20241125,161900,210226690,1443,1443,1443,1443,0
20241125,161800,210226690,1443,1443,1443,1443,0
20241125,161700,210226690,1443,1443,1443,1443,0
20241125,161600,210226690,1443,1443,1443,1443,0
20241125,161500,210226690,1443,1443,1443,1443,0
20241125,161400,210226690,1443,1443,1443,1443,0
20241125,161300,210226690,1443,1443,1443,1443,6464
20241125,161200,210226690,1443,1443,1443,1443,0
20241125,161100,210226690,1443,1443,1443,1443,0
20241125,161000,210226690,1443,1443,1443,1443,0
20241125,160900,210226690,1443,1443,1443,1443,0
20241125,160800,210226690,1443,1443,1443,1443,0
20241125,160700,210226690,1443,1443,1443,1443,0
20241125,160600,210226690,1443,1443,1443,1443,0
20241125,160500,210226690,1443,1443,1443,1443,0
20241125,160400,210226690,1443,1443,1443,1443,0
20241125,160300,210226690,1443,1443,1443,1443,0
20241125,160200,210226690,1443,1443,1443,1443,0
20241125,160100,210226690,1443,1443,1443,1443,0
20241125,160000,210226690,1443,1443,1443,1443,0
20241125,155900,210226690,1443,1443,1443,1443,0
20241125,155800,210226690,1443,1443,1443,1443,0
20241125,155700,210226690,1443,1443,1443,1443,0
20241125,155600,210226690,1443,1443,1443,1443,0
20241125,155500,210226690,1443,1443,1443,1443,0
20241125,155400,210226690,1443,1443,1443,1443,0
20241125,155300,210226690,1443,1443,1443,1443,0
20241125,155200,210226690,1443,1443,1443,1443,0
20241125,155100,210226690,1443,1443,1443,1443,0
20241125,155000,210226690,1443,1443,1443,1443,0
20241125,154900,210226690,1443,1443,1443,1443,0
20241125,154800,210226690,1443,1443,1443,1443,0
20241125,154700,210226690,1443,1443,1443,1443,0
20241125,154600,210226690,1443,1443,1443,1443,0
20241125,154500,210226690,1443,1443,1443,1443,0
20241125,154400,210226690,1443,1443,1443,1443,0
20241125,154300,210226690,1443,1443,1443,1443,6464
20241125,154200,210226690,1443,1443,1443,1443,0
20241125,154100,210226690,1443,1443,1443,1443,0
20241125,154000,210226690,1443,1443,1443,1443,0
20241125,153900,210226690,1443,1443,1443,1443,0
20241125,153800,210226690,1443,1443,1443,1443,0
20241125,153700,210226690,1443,1443,1443,1443,0
20241125,153600,210226690,1443,1443,1443,1443,0
20241125,153500,210226690,1443,1443,1443,1443,0
20241125,153400,210226690,1443,1443,1443,1443,0
20241125,153300,210226690,1443,1443,1443,1443,0
20241125,153200,210226690,1443,1443,1443,1443,0
20241125,153100,210226690,1443,1443,1443,1443,0
20241125,153000,210226690,1443,1443,1443,1443,6464
20241125,152900,200899138,1452,1452,1452,1452,0
20241125,152800,200899138,1452,1452,1452,1452,0
20241125,152700,200899138,1452,1452,1452,1452,0
20241125,152600,200899138,1452,1452,1452,1452,0
20241125,152500,200899138,1452,1452,1452,1452,0
20241125,152400,200899138,1452,1452,1452,1452,0
20241125,152300,200899138,1452,1452,1452,1452,0
20241125,152200,200899138,1452,1452,1452,1452,0
20241125,152100,200899138,1452,1452,1452,1452,0
20241125,152000,200899138,1452,1452,1452,1452,0
20241125,151900,200899138,1452,1453,1453,1452,4
20241125,151800,200893327,1453,1453,1453,1453,270
20241125,151700,200501017,1454,1457,1457,1454,840
20241125,151600,199279534,1456,1456,1456,1456,346
20241125,151500,198775758,1457,1457,1457,1457,0
20241125,151400,198775758,1457,1457,1457,1457,0
20241125,151300,198775758,1457,1457,1457,1457,0
20241125,151200,198775758,1457,1457,1457,1457,0
20241125,151100,198775758,1457,1457,1457,1457,0
20241125,151000,198775758,1457,1457,1457,1457,0
20241125,150900,198775758,1457,1457,1457,1457,0
20241125,150800,198775758,1457,1457,1457,1457,5
20241125,150700,198768473,1454,1454,1457,1454,1625
20241125,150600,196402677,1454,1454,1454,1454,1000
20241125,150500,194948677,1454,1454,1454,1454,0
20241125,150400,194948677,1454,1454,1454,1454,0
20241125,150300,194948677,1454,1454,1454,1454,2
20241125,150200,194945769,1455,1455,1455,1455,0
20241125,150100,194945769,1455,1455,1455,1455,0
20241125,150000,194945769,1455,1454,1455,1454,8
20241125,145900,194934132,1455,1455,1455,1455,0
20241125,145800,194934132,1455,1455,1455,1455,0
20241125,145700,194934132,1455,1455,1455,1455,5
20241125,145600,194926857,1455,1455,1455,1455,0
20241125,145500,194926857,1455,1455,1455,1455,0
20241125,145400,194926857,1455,1455,1455,1455,0
20241125,145300,194926857,1455,1455,1455,1455,3
20241125,145200,194922492,1455,1455,1455,1455,0
20241125,145100,194922492,1455,1455,1455,1455,5
20241125,145000,194915217,1455,1455,1455,1455,5
20241125,144900,194907942,1455,1455,1455,1455,6
20241125,144800,194899212,1448,1450,1450,1448,2000
20241125,144700,192001097,1456,1456,1456,1456,0
20241125,144600,192001097,1456,1456,1456,1456,0
20241125,144500,192001097,1456,1456,1456,1456,3
20241125,144400,191996729,1450,1450,1450,1450,0
20241125,144300,191996729,1450,1450,1450,1450,1000
20241125,144200,190546729,1457,1457,1457,1457,3
20241125,144100,190542358,1449,1449,1449,1449,1
20241125,144000,190540909,1457,1457,1457,1457,0
20241125,143900,190540909,1457,1457,1457,1457,3
20241125,143800,190536538,1448,1448,1448,1448,351
20241125,143700,190028290,1449,1450,1450,1449,8000
20241125,143600,178431290,1451,1453,1453,1451,7000
20241125,143500,168268290,1460,1460,1460,1460,0
20241125,143400,168268290,1460,1460,1460,1460,3
20241125,143300,168263910,1453,1454,1454,1453,1000
20241125,143200,166810610,1454,1454,1454,1454,1300
20241125,143100,164920410,1454,1460,1460,1454,5450
20241125,143000,156983826,1463,1463,1463,1463,0
20241125,142900,156983826,1463,1463,1463,1463,0
20241125,142800,156983826,1463,1463,1463,1463,0
20241125,142700,156983826,1463,1463,1463,1463,0
20241125,142600,156983826,1463,1463,1463,1463,0
20241125,142500,156983826,1463,1463,1463,1463,0
20241125,142400,156983826,1463,1463,1463,1463,0
20241125,142300,156983826,1463,1463,1463,1463,0
20241125,142200,156983826,1463,1463,1463,1463,0
20241125,142100,156983826,1463,1463,1463,1463,0
20241125,142000,156983826,1463,1463,1463,1463,0
20241125,141900,156983826,1463,1463,1463,1463,0
20241125,141800,156983826,1463,1463,1463,1463,1
20241125,141700,156982363,1463,1463,1463,1463,0
20241125,141600,156982363,1463,1463,1463,1463,0
20241125,141500,156982363,1463,1463,1463,1463,0
20241125,141400,156982363,1463,1463,1463,1463,0
20241125,141300,156982363,1463,1463,1463,1463,0
20241125,141200,156982363,1463,1463,1463,1463,0
20241125,141100,156982363,1463,1463,1463,1463,0
20241125,141000,156982363,1463,1463,1463,1463,0
20241125,140900,156982363,1463,1463,1463,1463,0
20241125,140800,156982363,1463,1463,1463,1463,0
20241125,140700,156982363,1463,1463,1463,1463,0
20241125,140600,156982363,1463,1463,1463,1463,0
20241125,140500,156982363,1463,1463,1463,1463,0
20241125,140400,156982363,1463,1463,1463,1463,1
20241125,140300,156980900,1463,1463,1463,1463,0
20241125,140200,156980900,1463,1463,1463,1463,0
20241125,140100,156980900,1463,1463,1463,1463,4
20241125,140000,156975048,1460,1460,1460,1460,0
20241125,135900,156975048,1460,1460,1460,1460,4
20241125,135800,156969208,1463,1463,1463,1463,0
20241125,135700,156969208,1463,1463,1463,1463,0
20241125,135600,156969208,1463,1463,1463,1463,0
20241125,135500,156969208,1463,1463,1463,1463,0
20241125,135400,156969208,1463,1463,1463,1463,0
20241125,135300,156969208,1463,1463,1463,1463,0
20241125,135200,156969208,1463,1463,1463,1463,0
20241125,135100,156969208,1463,1463,1463,1463,0
20241125,135000,156969208,1463,1463,1463,1463,0
20241125,134900,156969208,1463,1463,1463,1463,2
20241125,134800,156966282,1463,1463,1463,1463,0
20241125,134700,156966282,1463,1463,1463,1463,0
20241125,134600,156966282,1463,1463,1463,1463,0
20241125,134500,156966282,1463,1463,1463,1463,0
20241125,134400,156966282,1463,1463,1463,1463,0
20241125,134300,156966282,1463,1463,1463,1463,0
20241125,134200,156966282,1463,1463,1463,1463,0
20241125,134100,156966282,1463,1463,1463,1463,3
20241125,134000,156961893,1458,1459,1459,1458,2700
20241125,133900,153023893,1459,1459,1459,1459,79
20241125,133800,152908632,1459,1459,1459,1459,0
20241125,133700,152908632,1459,1459,1459,1459,0
20241125,133600,152908632,1459,1459,1459,1459,0
20241125,133500,152908632,1459,1459,1459,1459,456
20241125,133400,152243328,1460,1460,1460,1460,0
20241125,133300,152243328,1460,1460,1460,1460,250
20241125,133200,151878328,1460,1460,1460,1460,26
20241125,133100,151840368,1460,1460,1460,1460,0
20241125,133000,151840368,1460,1460,1460,1460,0
20241125,132900,151840368,1460,1460,1460,1460,0
20241125,132800,151840368,1460,1460,1460,1460,450
20241125,132700,151183368,1460,1460,1460,1460,0
20241125,132600,151183368,1460,1460,1460,1460,0
20241125,132500,151183368,1460,1461,1461,1460,426
20241125,132400,150561393,1462,1462,1462,1462,0
20241125,132300,150561393,1462,1462,1462,1462,0
20241125,132200,150561393,1462,1462,1462,1462,2
20241125,132100,150558469,1465,1465,1465,1465,0
20241125,132000,150558469,1465,1465,1465,1465,10
20241125,131900,150543819,1462,1462,1462,1462,15
20241125,131800,150521889,1462,1462,1462,1462,0
20241125,131700,150521889,1462,1462,1462,1462,0
20241125,131600,150521889,1462,1462,1462,1462,0
20241125,131500,150521889,1462,1462,1462,1462,0
20241125,131400,150521889,1462,1462,1462,1462,0
20241125,131300,150521889,1462,1462,1462,1462,0
20241125,131200,150521889,1462,1462,1462,1462,3
20241125,131100,150517503,1462,1462,1462,1462,0
20241125,131000,150517503,1462,1462,1462,1462,0
20241125,130900,150517503,1462,1462,1462,1462,251
20241125,130800,150150541,1465,1465,1465,1465,0
20241125,130700,150150541,1465,1465,1465,1465,0
20241125,130600,150150541,1465,1465,1465,1465,0
20241125,130500,150150541,1465,1465,1465,1465,0
20241125,130400,150150541,1465,1465,1465,1465,3
20241125,130300,150146146,1462,1462,1462,1462,0
20241125,130200,150146146,1462,1462,1462,1462,0
20241125,130100,150146146,1462,1462,1462,1462,0
20241125,130000,150146146,1462,1462,1462,1462,0
20241125,125900,150146146,1462,1462,1462,1462,0
20241125,125800,150146146,1462,1462,1462,1462,0
20241125,125700,150146146,1462,1462,1462,1462,0
20241125,125600,150146146,1462,1462,1462,1462,300
20241125,125500,149707546,1462,1462,1462,1462,0
20241125,125400,149707546,1462,1462,1462,1462,2366
20241125,125300,146248454,1462,1464,1464,1462,2756
20241125,125200,142216649,1464,1464,1464,1464,13
20241125,125100,142197617,1464,1464,1464,1464,250
20241125,125000,141831617,1465,1465,1465,1465,81
20241125,124900,141712952,1465,1465,1465,1465,0
20241125,124800,141712952,1465,1465,1465,1465,3500
20241125,124700,136585452,1466,1466,1466,1466,100
20241125,124600,136438852,1466,1466,1466,1466,200
20241125,124500,136145652,1466,1466,1466,1466,0
20241125,124400,136145652,1466,1466,1466,1466,31
20241125,124300,136100206,1466,1466,1466,1466,1000
20241125,124200,134634206,1466,1466,1466,1466,700
20241125,124100,133608006,1466,1467,1467,1466,863
20241125,124000,132342813,1467,1467,1467,1467,200
20241125,123900,132049413,1467,1467,1467,1467,430
20241125,123800,131418603,1468,1468,1468,1468,0
20241125,123700,131418603,1468,1468,1468,1468,3832
20241125,123600,125793227,1468,1468,1468,1468,0
20241125,123500,125793227,1468,1468,1468,1468,0
20241125,123400,125793227,1468,1468,1468,1468,0
20241125,123300,125793227,1468,1468,1468,1468,0
20241125,123200,125793227,1468,1468,1468,1468,576
20241125,123100,124947659,1469,1469,1469,1469,770
20241125,123000,123816529,1469,1469,1469,1469,0
20241125,122900,123816529,1469,1469,1469,1469,1200
20241125,122800,122053729,1469,1469,1469,1469,0
20241125,122700,122053729,1469,1469,1469,1469,0
20241125,122600,122053729,1469,1469,1469,1469,0
20241125,122500,122053729,1469,1469,1469,1469,0
20241125,122400,122053729,1469,1469,1469,1469,0
20241125,122300,122053729,1469,1469,1469,1469,81
20241125,122200,121934740,1469,1469,1469,1469,0
20241125,122100,121934740,1469,1469,1469,1469,0
20241125,122000,121934740,1469,1469,1469,1469,0
20241125,121900,121934740,1469,1469,1469,1469,0
20241125,121800,121934740,1469,1469,1469,1469,0
20241125,121700,121934740,1469,1469,1469,1469,0
20241125,121600,121934740,1469,1469,1469,1469,0
20241125,121500,121934740,1469,1469,1469,1469,0
20241125,121400,121934740,1469,1469,1469,1469,0
20241125,121300,121934740,1469,1469,1469,1469,1000
20241125,121200,120465740,1470,1470,1470,1470,70
20241125,121100,120362840,1470,1470,1470,1470,0
20241125,121000,120362840,1470,1470,1470,1470,0
20241125,120900,120362840,1470,1470,1470,1470,0
20241125,120800,120362840,1470,1470,1470,1470,0
20241125,120700,120362840,1470,1470,1470,1470,0
20241125,120600,120362840,1470,1470,1470,1470,0
20241125,120500,120362840,1470,1470,1470,1470,6
20241125,120400,120354020,1470,1470,1470,1470,15
20241125,120300,120331970,1470,1470,1470,1470,0
20241125,120200,120331970,1470,1470,1470,1470,0
20241125,120100,120331970,1470,1470,1470,1470,0
20241125,120000,120331970,1470,1470,1470,1470,0
20241125,115900,120331970,1470,1470,1470,1470,0
20241125,115800,120331970,1470,1470,1470,1470,2
20241125,115700,120329030,1470,1470,1470,1470,0
20241125,115600,120329030,1470,1470,1470,1470,0
20241125,115500,120329030,1470,1470,1470,1470,3
20241125,115400,120324620,1472,1472,1472,1472,0
20241125,115300,120324620,1472,1472,1472,1472,0
20241125,115200,120324620,1472,1472,1472,1472,0
20241125,115100,120324620,1472,1472,1472,1472,2
20241125,115000,120321676,1472,1472,1472,1472,30
20241125,114900,120277516,1470,1470,1470,1470,0
20241125,114800,120277516,1470,1470,1470,1470,0
20241125,114700,120277516,1470,1470,1470,1470,0
20241125,114600,120277516,1470,1470,1470,1470,1030
20241125,114500,118763416,1470,1470,1470,1470,456
20241125,114400,118093096,1471,1471,1471,1471,0
20241125,114300,118093096,1471,1471,1471,1471,0
20241125,114200,118093096,1471,1471,1471,1471,1
20241125,114100,118091625,1473,1471,1473,1471,240
20241125,114000,117738249,1471,1471,1471,1471,0
20241125,113900,117738249,1471,1471,1471,1471,107
20241125,113800,117580852,1471,1471,1471,1471,101
20241125,113700,117432281,1473,1473,1473,1473,0
20241125,113600,117432281,1473,1473,1473,1473,0
20241125,113500,117432281,1473,1473,1473,1473,0
20241125,113400,117432281,1473,1473,1473,1473,0
20241125,113300,117432281,1473,1473,1473,1473,0
20241125,113200,117432281,1473,1473,1473,1473,0
20241125,113100,117432281,1473,1473,1473,1473,0
20241125,113000,117432281,1473,1473,1473,1473,16
20241125,112900,117408713,1473,1473,1473,1473,11100
20241125,112800,101058413,1473,1471,1473,1471,1000
20241125,112700,99586813,1470,1470,1470,1470,0
20241125,112600,99586813,1470,1470,1470,1470,0
20241125,112500,99586813,1470,1470,1470,1470,46
20241125,112400,99519193,1470,1470,1470,1470,10
20241125,112300,99504493,1470,1470,1470,1470,394
20241125,112200,98925313,1470,1470,1470,1470,500
20241125,112100,98190313,1470,1470,1470,1470,0
20241125,112000,98190313,1470,1470,1470,1470,0
20241125,111900,98190313,1470,1470,1470,1470,0
20241125,111800,98190313,1470,1470,1470,1470,10
20241125,111700,98175613,1470,1470,1470,1470,0
20241125,111600,98175613,1470,1470,1470,1470,10
20241125,111500,98160913,1470,1470,1470,1470,0
20241125,111400,98160913,1470,1470,1470,1470,0
20241125,111300,98160913,1470,1470,1470,1470,0
20241125,111200,98160913,1470,1470,1470,1470,0
20241125,111100,98160913,1470,1470,1470,1470,0
20241125,111000,98160913,1470,1470,1470,1470,0
20241125,110900,98160913,1470,1470,1470,1470,0
20241125,110800,98160913,1470,1470,1470,1470,50
20241125,110700,98087413,1470,1470,1470,1470,33
20241125,110600,98038903,1470,1470,1470,1470,0
20241125,110500,98038903,1470,1470,1470,1470,0
20241125,110400,98038903,1470,1470,1470,1470,3
20241125,110300,98034493,1467,1469,1469,1467,704
20241125,110200,97001723,1473,1473,1473,1473,0
20241125,110100,97001723,1473,1473,1473,1473,0
20241125,110000,97001723,1473,1473,1473,1473,0
20241125,105900,97001723,1473,1473,1473,1473,1
20241125,105800,97000250,1473,1473,1473,1473,0
20241125,105700,97000250,1473,1473,1473,1473,1
20241125,105600,96998777,1468,1472,1473,1468,1896
20241125,105500,94215366,1472,1470,1472,1470,3
20241125,105400,94210952,1473,1473,1473,1473,0
20241125,105300,94210952,1473,1470,1473,1470,3
20241125,105200,94206536,1473,1473,1473,1473,0
20241125,105100,94206536,1473,1473,1473,1473,1
20241125,105000,94205063,1473,1473,1473,1473,0
20241125,104900,94205063,1473,1473,1473,1473,0
20241125,104800,94205063,1473,1473,1473,1473,1
20241125,104700,94203590,1473,1473,1473,1473,0
20241125,104600,94203590,1473,1473,1473,1473,1
20241125,104500,94202117,1468,1468,1468,1468,121
20241125,104400,94024489,1468,1468,1468,1468,901
20241125,104300,92701821,1470,1470,1470,1470,0
20241125,104200,92701821,1470,1473,1473,1470,1009
20241125,104100,91215591,1473,1472,1473,1472,20
20241125,104000,91186141,1465,1468,1474,1465,7922
20241125,103900,79539008,1468,1466,1468,1461,4702
20241125,103800,72651996,1466,1465,1466,1465,21
20241125,103700,72621229,1465,1464,1465,1464,10
20241125,103600,72606588,1464,1462,1464,1462,1015
20241125,103500,71122647,1463,1463,1463,1463,7
20241125,103400,71112406,1463,1463,1463,1463,0
20241125,103300,71112406,1463,1463,1463,1463,292
20241125,103200,70685210,1460,1463,1463,1460,11
20241125,103100,70669147,1460,1463,1463,1460,33
20241125,103000,70620958,1459,1459,1459,1459,1
20241125,102900,70619499,1463,1463,1463,1463,0
20241125,102800,70619499,1463,1463,1463,1463,1
20241125,102700,70618036,1463,1463,1463,1463,1
20241125,102600,70616573,1459,1460,1460,1459,1413
20241125,102500,68554635,1460,1460,1460,1460,0
20241125,102400,68554635,1460,1462,1462,1460,339
20241125,102300,68059331,1463,1462,1463,1462,13
20241125,102200,68040322,1463,1463,1463,1463,0
20241125,102100,68040322,1463,1463,1463,1463,56
20241125,102000,67958394,1463,1464,1464,1463,3
20241125,101900,67954004,1466,1466,1466,1466,0
20241125,101800,67954004,1466,1463,1466,1463,5
20241125,101700,67946686,1467,1467,1467,1467,0
20241125,101600,67946686,1467,1467,1467,1467,0
20241125,101500,67946686,1467,1467,1467,1467,0
20241125,101400,67946686,1467,1467,1467,1467,3
20241125,101300,67942285,1467,1467,1467,1467,50
20241125,101200,67868935,1467,1467,1467,1467,0
20241125,101100,67868935,1467,1467,1467,1467,0
20241125,101000,67868935,1467,1467,1467,1467,3
20241125,100900,67864534,1467,1462,1467,1462,6
20241125,100800,67855757,1467,1465,1467,1465,3580
20241125,100700,62608361,1465,1465,1465,1465,0
20241125,100600,62608361,1465,1465,1465,1465,0
20241125,100500,62608361,1465,1465,1465,1465,0
20241125,100400,62608361,1465,1465,1465,1465,0
20241125,100300,62608361,1465,1465,1465,1465,4
20241125,100200,62602501,1465,1464,1465,1464,168
20241125,100100,62356401,1465,1465,1465,1465,0
20241125,100000,62356401,1465,1465,1465,1465,1
20241125,095900,62354936,1462,1465,1465,1462,4
20241125,095800,62349085,1464,1464,1464,1464,14
20241125,095700,62328589,1465,1464,1465,1463,1587
20241125,095600,60005496,1466,1466,1466,1466,0
20241125,095500,60005496,1466,1466,1466,1466,0
20241125,095400,60005496,1466,1466,1466,1466,100
20241125,095300,59858896,1466,1465,1466,1465,1192
20241125,095200,58112614,1465,1463,1465,1463,681
20241125,095100,57116199,1463,1463,1463,1463,0
20241125,095000,57116199,1463,1463,1463,1463,0
20241125,094900,57116199,1463,1463,1463,1463,385
20241125,094800,56552944,1465,1464,1465,1464,67
20241125,094700,56454828,1464,1460,1464,1460,2956
20241125,094600,52133379,1456,1456,1456,1456,0
20241125,094500,52133379,1456,1456,1456,1456,0
20241125,094400,52133379,1456,1456,1456,1456,0
20241125,094300,52133379,1456,1457,1457,1456,3407
20241125,094200,47171454,1457,1461,1461,1457,428
20241125,094100,46547798,1461,1461,1461,1461,5
20241125,094000,46540493,1461,1461,1461,1461,2100
20241125,093900,43472393,1461,1458,1461,1457,483
20241125,093800,42768214,1461,1459,1461,1458,22
20241125,093700,42736105,1460,1457,1460,1457,254
20241125,093600,42365897,1461,1460,1461,1460,122
20241125,093500,42187776,1460,1456,1460,1456,2440
20241125,093400,38633788,1456,1456,1456,1456,0
20241125,093300,38633788,1456,1456,1456,1456,120
20241125,093200,38459068,1456,1456,1456,1456,500
20241125,093100,37731068,1457,1457,1457,1457,134
20241125,093000,37535830,1456,1455,1456,1455,1055
20241125,092900,36000774,1454,1454,1454,1454,0
20241125,092800,36000774,1454,1454,1454,1454,10
20241125,092700,35986234,1455,1455,1455,1455,0
20241125,092600,35986234,1455,1455,1455,1455,0
20241125,092500,35986234,1455,1453,1455,1453,2816
20241125,092400,31891556,1453,1453,1453,1453,0
20241125,092300,31891556,1453,1453,1453,1453,12
20241125,092200,31874120,1449,1449,1449,1449,0
20241125,092100,31874120,1449,1449,1449,1449,0
20241125,092000,31874120,1449,1449,1449,1449,100
20241125,091900,31729220,1448,1453,1453,1448,689
20241125,091800,30731543,1448,1448,1448,1448,1000
20241125,091700,29283543,1448,1448,1448,1448,0
20241125,091600,29283543,1448,1448,1448,1448,0
20241125,091500,29283543,1448,1448,1448,1448,2260
20241125,091400,26011063,1448,1448,1448,1448,502
20241125,091300,25284167,1457,1457,1457,1457,0
20241125,091200,25284167,1457,1450,1457,1450,209
20241125,091100,24981103,1448,1448,1448,1448,0
20241125,091000,24981103,1448,1448,1449,1448,4122
20241125,090900,19012227,1456,1456,1456,1456,7
20241125,090800,19002035,1456,1452,1456,1452,5087
20241125,090700,11606725,1448,1453,1453,1448,116
20241125,090600,11438242,1453,1453,1453,1453,0
20241125,090500,11438242,1453,1453,1453,1453,0
20241125,090400,11438242,1453,1453,1453,1453,0
20241125,090300,11438242,1453,1445,1453,1445,3952
20241125,090200,5719067,1437,1437,1437,1437,255
20241125,090100,5352632,1445,1445,1445,1445,0
20241125,090000,5352632,1445,1433,1445,1433,3713