KissMeData/037760/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,192300,25442480,1510,1510,1510,1510,1190
20241125,192200,25442480,1510,1510,1510,1510,0
20241125,192100,25442480,1510,1510,1510,1510,0
20241125,192000,25442480,1510,1510,1510,1510,0
20241125,191900,25442480,1510,1510,1510,1510,0
20241125,191800,25442480,1510,1510,1510,1510,0
20241125,191700,25442480,1510,1510,1510,1510,0
20241125,191600,25442480,1510,1510,1510,1510,0
20241125,191500,25442480,1510,1510,1510,1510,0
20241125,191400,25442480,1510,1510,1510,1510,0
20241125,191300,25442480,1510,1510,1510,1510,0
20241125,191200,25442480,1510,1510,1510,1510,0
20241125,191100,25442480,1510,1510,1510,1510,0
20241125,191000,25442480,1510,1510,1510,1510,0
20241125,190900,25442480,1510,1510,1510,1510,0
20241125,190800,25442480,1510,1510,1510,1510,0
20241125,190700,25442480,1510,1510,1510,1510,0
20241125,190600,25442480,1510,1510,1510,1510,0
20241125,190500,25442480,1510,1510,1510,1510,0
20241125,190400,25442480,1510,1510,1510,1510,0
20241125,190300,25442480,1510,1510,1510,1510,0
20241125,190200,25442480,1510,1510,1510,1510,0
20241125,190100,25442480,1510,1510,1510,1510,0
20241125,190000,25442480,1510,1510,1510,1510,0
20241125,185900,25442480,1510,1510,1510,1510,0
20241125,185800,25442480,1510,1510,1510,1510,0
20241125,185700,25442480,1510,1510,1510,1510,0
20241125,185600,25442480,1510,1510,1510,1510,0
20241125,185500,25442480,1510,1510,1510,1510,0
20241125,185400,25442480,1510,1510,1510,1510,0
20241125,185300,25442480,1510,1510,1510,1510,1190
20241125,185200,25442480,1510,1510,1510,1510,0
20241125,185100,25442480,1510,1510,1510,1510,0
20241125,185000,25442480,1510,1510,1510,1510,0
20241125,184900,25442480,1510,1510,1510,1510,0
20241125,184800,25442480,1510,1510,1510,1510,0
20241125,184700,25442480,1510,1510,1510,1510,0
20241125,184600,25442480,1510,1510,1510,1510,0
20241125,184500,25442480,1510,1510,1510,1510,0
20241125,184400,25442480,1510,1510,1510,1510,0
20241125,184300,25442480,1510,1510,1510,1510,0
20241125,184200,25442480,1510,1510,1510,1510,0
20241125,184100,25442480,1510,1510,1510,1510,0
20241125,184000,25442480,1510,1510,1510,1510,0
20241125,183900,25442480,1510,1510,1510,1510,0
20241125,183800,25442480,1510,1510,1510,1510,0
20241125,183700,25442480,1510,1510,1510,1510,0
20241125,183600,25442480,1510,1510,1510,1510,0
20241125,183500,25442480,1510,1510,1510,1510,0
20241125,183400,25442480,1510,1510,1510,1510,0
20241125,183300,25442480,1510,1510,1510,1510,0
20241125,183200,25442480,1510,1510,1510,1510,0
20241125,183100,25442480,1510,1510,1510,1510,0
20241125,183000,25442480,1510,1510,1510,1510,0
20241125,182900,25442480,1510,1510,1510,1510,0
20241125,182800,25442480,1510,1510,1510,1510,0
20241125,182700,25442480,1510,1510,1510,1510,0
20241125,182600,25442480,1510,1510,1510,1510,0
20241125,182500,25442480,1510,1510,1510,1510,0
20241125,182400,25442480,1510,1510,1510,1510,0
20241125,182300,25442480,1510,1510,1510,1510,1190
20241125,182200,25442480,1510,1510,1510,1510,0
20241125,182100,25442480,1510,1510,1510,1510,0
20241125,182000,25442480,1510,1510,1510,1510,0
20241125,181900,25442480,1510,1510,1510,1510,0
20241125,181800,25442480,1510,1510,1510,1510,0
20241125,181700,25442480,1510,1510,1510,1510,0
20241125,181600,25442480,1510,1510,1510,1510,0
20241125,181500,25442480,1510,1510,1510,1510,0
20241125,181400,25442480,1510,1510,1510,1510,0
20241125,181300,25442480,1510,1510,1510,1510,0
20241125,181200,25442480,1510,1510,1510,1510,0
20241125,181100,25442480,1510,1510,1510,1510,0
20241125,181000,25442480,1510,1510,1510,1510,0
20241125,180900,25442480,1510,1510,1510,1510,0
20241125,180800,25442480,1510,1510,1510,1510,0
20241125,180700,25442480,1510,1510,1510,1510,0
20241125,180600,25442480,1510,1510,1510,1510,0
20241125,180500,25442480,1510,1510,1510,1510,0
20241125,180400,25442480,1510,1510,1510,1510,0
20241125,180300,25442480,1510,1510,1510,1510,0
20241125,180200,25442480,1510,1510,1510,1510,0
20241125,180100,25442480,1510,1510,1510,1510,0
20241125,180000,25442480,1510,1510,1510,1510,0
20241125,175900,25442480,1510,1510,1510,1510,0
20241125,175800,25442480,1510,1510,1510,1510,0
20241125,175700,25442480,1510,1510,1510,1510,0
20241125,175600,25442480,1510,1510,1510,1510,0
20241125,175500,25442480,1510,1510,1510,1510,0
20241125,175400,25442480,1510,1510,1510,1510,0
20241125,175300,25442480,1510,1510,1510,1510,1190
20241125,175200,25442480,1510,1510,1510,1510,0
20241125,175100,25442480,1510,1510,1510,1510,0
20241125,175000,25442480,1510,1510,1510,1510,0
20241125,174900,25442480,1510,1510,1510,1510,0
20241125,174800,25442480,1510,1510,1510,1510,0
20241125,174700,25442480,1510,1510,1510,1510,0
20241125,174600,25442480,1510,1510,1510,1510,0
20241125,174500,25442480,1510,1510,1510,1510,0
20241125,174400,25442480,1510,1510,1510,1510,0
20241125,174300,25442480,1510,1510,1510,1510,0
20241125,174200,25442480,1510,1510,1510,1510,0
20241125,174100,25442480,1510,1510,1510,1510,0
20241125,174000,25442480,1510,1510,1510,1510,0
20241125,173900,25442480,1510,1510,1510,1510,0
20241125,173800,25442480,1510,1510,1510,1510,0
20241125,173700,25442480,1510,1510,1510,1510,0
20241125,173600,25442480,1510,1510,1510,1510,0
20241125,173500,25442480,1510,1510,1510,1510,0
20241125,173400,25442480,1510,1510,1510,1510,0
20241125,173300,25442480,1510,1510,1510,1510,0
20241125,173200,25442480,1510,1510,1510,1510,0
20241125,173100,25442480,1510,1510,1510,1510,0
20241125,173000,25442480,1510,1510,1510,1510,0
20241125,172900,25442480,1510,1510,1510,1510,0
20241125,172800,25442480,1510,1510,1510,1510,0
20241125,172700,25442480,1510,1510,1510,1510,0
20241125,172600,25442480,1510,1510,1510,1510,0
20241125,172500,25442480,1510,1510,1510,1510,0
20241125,172400,25442480,1510,1510,1510,1510,0
20241125,172300,25442480,1510,1510,1510,1510,1190
20241125,172200,25442480,1510,1510,1510,1510,0
20241125,172100,25442480,1510,1510,1510,1510,0
20241125,172000,25442480,1510,1510,1510,1510,0
20241125,171900,25442480,1510,1510,1510,1510,0
20241125,171800,25442480,1510,1510,1510,1510,0
20241125,171700,25442480,1510,1510,1510,1510,0
20241125,171600,25442480,1510,1510,1510,1510,0
20241125,171500,25442480,1510,1510,1510,1510,0
20241125,171400,25442480,1510,1510,1510,1510,0
20241125,171300,25442480,1510,1510,1510,1510,0
20241125,171200,25442480,1510,1510,1510,1510,0
20241125,171100,25442480,1510,1510,1510,1510,0
20241125,171000,25442480,1510,1510,1510,1510,0
20241125,170900,25442480,1510,1510,1510,1510,0
20241125,170800,25442480,1510,1510,1510,1510,0
20241125,170700,25442480,1510,1510,1510,1510,0
20241125,170600,25442480,1510,1510,1510,1510,0
20241125,170500,25442480,1510,1510,1510,1510,0
20241125,170400,25442480,1510,1510,1510,1510,0
20241125,170300,25442480,1510,1510,1510,1510,0
20241125,170200,25442480,1510,1510,1510,1510,0
20241125,170100,25442480,1510,1510,1510,1510,0
20241125,170000,25442480,1510,1510,1510,1510,0
20241125,165900,25442480,1510,1510,1510,1510,0
20241125,165800,25442480,1510,1510,1510,1510,0
20241125,165700,25442480,1510,1510,1510,1510,0
20241125,165600,25442480,1510,1510,1510,1510,0
20241125,165500,25442480,1510,1510,1510,1510,0
20241125,165400,25442480,1510,1510,1510,1510,0
20241125,165300,25442480,1510,1510,1510,1510,1190
20241125,165200,25442480,1510,1510,1510,1510,0
20241125,165100,25442480,1510,1510,1510,1510,0
20241125,165000,25442480,1510,1510,1510,1510,0
20241125,164900,25442480,1510,1510,1510,1510,0
20241125,164800,25442480,1510,1510,1510,1510,0
20241125,164700,25442480,1510,1510,1510,1510,0
20241125,164600,25442480,1510,1510,1510,1510,0
20241125,164500,25442480,1510,1510,1510,1510,0
20241125,164400,25442480,1510,1510,1510,1510,0
20241125,164300,25442480,1510,1510,1510,1510,0
20241125,164200,25442480,1510,1510,1510,1510,0
20241125,164100,25442480,1510,1510,1510,1510,0
20241125,164000,25442480,1510,1510,1510,1510,0
20241125,163900,25442480,1510,1510,1510,1510,0
20241125,163800,25442480,1510,1510,1510,1510,0
20241125,163700,25442480,1510,1510,1510,1510,0
20241125,163600,25442480,1510,1510,1510,1510,0
20241125,163500,25442480,1510,1510,1510,1510,0
20241125,163400,25442480,1510,1510,1510,1510,0
20241125,163300,25442480,1510,1510,1510,1510,0
20241125,163200,25442480,1510,1510,1510,1510,0
20241125,163100,25442480,1510,1510,1510,1510,0
20241125,163000,25442480,1510,1510,1510,1510,0
20241125,162900,25442480,1510,1510,1510,1510,0
20241125,162800,25442480,1510,1510,1510,1510,0
20241125,162700,25442480,1510,1510,1510,1510,0
20241125,162600,25442480,1510,1510,1510,1510,0
20241125,162500,25442480,1510,1510,1510,1510,0
20241125,162400,25442480,1510,1510,1510,1510,0
20241125,162300,25442480,1510,1510,1510,1510,1190
20241125,162200,25442480,1510,1510,1510,1510,0
20241125,162100,25442480,1510,1510,1510,1510,0
20241125,162000,25442480,1510,1510,1510,1510,0
20241125,161900,25442480,1510,1510,1510,1510,0
20241125,161800,25442480,1510,1510,1510,1510,0
20241125,161700,25442480,1510,1510,1510,1510,0
20241125,161600,25442480,1510,1510,1510,1510,0
20241125,161500,25442480,1510,1510,1510,1510,0
20241125,161400,25442480,1510,1510,1510,1510,0
20241125,161300,25442480,1510,1510,1510,1510,0
20241125,161200,25442480,1510,1510,1510,1510,0
20241125,161100,25442480,1510,1510,1510,1510,0
20241125,161000,25442480,1510,1510,1510,1510,0
20241125,160900,25442480,1510,1510,1510,1510,0
20241125,160800,25442480,1510,1510,1510,1510,0
20241125,160700,25442480,1510,1510,1510,1510,0
20241125,160600,25442480,1510,1510,1510,1510,0
20241125,160500,25442480,1510,1510,1510,1510,0
20241125,160400,25442480,1510,1510,1510,1510,0
20241125,160300,25442480,1510,1510,1510,1510,0
20241125,160200,25442480,1510,1510,1510,1510,0
20241125,160100,25442480,1510,1510,1510,1510,0
20241125,160000,25442480,1510,1510,1510,1510,0
20241125,155900,25442480,1510,1510,1510,1510,0
20241125,155800,25442480,1510,1510,1510,1510,0
20241125,155700,25442480,1510,1510,1510,1510,0
20241125,155600,25442480,1510,1510,1510,1510,0
20241125,155500,25442480,1510,1510,1510,1510,0
20241125,155400,25442480,1510,1510,1510,1510,0
20241125,155300,25442480,1510,1510,1510,1510,1190
20241125,155200,25442480,1510,1510,1510,1510,0
20241125,155100,25442480,1510,1510,1510,1510,0
20241125,155000,25442480,1510,1510,1510,1510,0
20241125,154900,25442480,1510,1510,1510,1510,0
20241125,154800,25442480,1510,1510,1510,1510,0
20241125,154700,25442480,1510,1510,1510,1510,0
20241125,154600,25442480,1510,1510,1510,1510,0
20241125,154500,25442480,1510,1510,1510,1510,0
20241125,154400,25442480,1510,1510,1510,1510,0
20241125,154300,25442480,1510,1510,1510,1510,0
20241125,154200,25442480,1510,1510,1510,1510,0
20241125,154100,25442480,1510,1510,1510,1510,0
20241125,154000,25442480,1510,1510,1510,1510,0
20241125,153900,25442480,1510,1510,1510,1510,0
20241125,153800,25442480,1510,1510,1510,1510,0
20241125,153700,25442480,1510,1510,1510,1510,0
20241125,153600,25442480,1510,1510,1510,1510,0
20241125,153500,25442480,1510,1510,1510,1510,0
20241125,153400,25442480,1510,1510,1510,1510,0
20241125,153300,25442480,1510,1510,1510,1510,0
20241125,153200,25442480,1510,1510,1510,1510,0
20241125,153100,25442480,1510,1510,1510,1510,0
20241125,153000,25442480,1510,1510,1510,1510,1190
20241125,152900,23645580,1513,1513,1513,1513,0
20241125,152800,23645580,1513,1513,1513,1513,0
20241125,152700,23645580,1513,1513,1513,1513,0
20241125,152600,23645580,1513,1513,1513,1513,0
20241125,152500,23645580,1513,1513,1513,1513,0
20241125,152400,23645580,1513,1513,1513,1513,0
20241125,152300,23645580,1513,1513,1513,1513,0
20241125,152200,23645580,1513,1513,1513,1513,0
20241125,152100,23645580,1513,1513,1513,1513,0
20241125,152000,23645580,1513,1513,1513,1513,0
20241125,151900,23645580,1513,1513,1513,1513,0
20241125,151800,23645580,1513,1513,1513,1513,0
20241125,151700,23645580,1513,1513,1513,1513,0
20241125,151600,23645580,1513,1513,1513,1513,0
20241125,151500,23645580,1513,1513,1513,1513,0
20241125,151400,23645580,1513,1513,1513,1513,0
20241125,151300,23645580,1513,1513,1513,1513,0
20241125,151200,23645580,1513,1513,1513,1513,0
20241125,151100,23645580,1513,1513,1513,1513,0
20241125,151000,23645580,1513,1513,1513,1513,0
20241125,150900,23645580,1513,1513,1513,1513,0
20241125,150800,23645580,1513,1513,1513,1513,0
20241125,150700,23645580,1513,1513,1513,1513,0
20241125,150600,23645580,1513,1513,1513,1513,0
20241125,150500,23645580,1513,1513,1513,1513,0
20241125,150400,23645580,1513,1513,1513,1513,0
20241125,150300,23645580,1513,1513,1513,1513,0
20241125,150200,23645580,1513,1512,1513,1512,2
20241125,150100,23642555,1512,1507,1512,1501,604
20241125,150000,22735201,1508,1508,1508,1508,2
20241125,145900,22732185,1519,1519,1519,1519,0
20241125,145800,22732185,1519,1518,1519,1518,10
20241125,145700,22717003,1518,1510,1518,1510,80
20241125,145600,22595886,1511,1511,1511,1511,0
20241125,145500,22595886,1511,1511,1511,1511,0
20241125,145400,22595886,1511,1511,1511,1511,0
20241125,145300,22595886,1511,1511,1511,1511,0
20241125,145200,22595886,1511,1511,1511,1511,1
20241125,145100,22594375,1510,1509,1510,1509,2314
20241125,145000,19100242,1510,1510,1510,1510,0
20241125,144900,19100242,1510,1510,1510,1510,0
20241125,144800,19100242,1510,1510,1510,1510,0
20241125,144700,19100242,1510,1510,1510,1510,0
20241125,144600,19100242,1510,1510,1510,1510,0
20241125,144500,19100242,1510,1504,1510,1504,20
20241125,144400,19070099,1504,1486,1504,1486,500
20241125,144300,18326962,1484,1484,1484,1484,0
20241125,144200,18326962,1484,1469,1484,1469,520
20241125,144100,17562823,1469,1469,1469,1469,1
20241125,144000,17561354,1469,1469,1469,1469,0
20241125,143900,17561354,1469,1469,1469,1469,0
20241125,143800,17561354,1469,1469,1469,1469,0
20241125,143700,17561354,1469,1469,1469,1469,1
20241125,143600,17559885,1469,1469,1469,1469,0
20241125,143500,17559885,1469,1469,1469,1469,0
20241125,143400,17559885,1469,1469,1469,1469,0
20241125,143300,17559885,1469,1469,1469,1469,0
20241125,143200,17559885,1469,1469,1469,1469,0
20241125,143100,17559885,1469,1469,1469,1469,2
20241125,143000,17556947,1469,1469,1469,1469,580
20241125,142900,16704927,1469,1469,1469,1469,10
20241125,142800,16690237,1469,1469,1469,1469,0
20241125,142700,16690237,1469,1469,1469,1469,0
20241125,142600,16690237,1469,1469,1469,1469,1
20241125,142500,16688768,1469,1469,1469,1469,2
20241125,142400,16685830,1470,1470,1470,1470,0
20241125,142300,16685830,1470,1470,1470,1470,0
20241125,142200,16685830,1470,1470,1470,1470,0
20241125,142100,16685830,1470,1470,1470,1470,0
20241125,142000,16685830,1470,1470,1470,1470,0
20241125,141900,16685830,1470,1470,1470,1470,0
20241125,141800,16685830,1470,1469,1470,1462,3936
20241125,141700,10928282,1470,1470,1470,1470,0
20241125,141600,10928282,1470,1470,1470,1470,0
20241125,141500,10928282,1470,1470,1470,1470,0
20241125,141400,10928282,1470,1470,1470,1470,0
20241125,141300,10928282,1470,1470,1470,1470,0
20241125,141200,10928282,1470,1470,1470,1470,0
20241125,141100,10928282,1470,1470,1470,1470,0
20241125,141000,10928282,1470,1470,1470,1470,0
20241125,140900,10928282,1470,1470,1470,1470,0
20241125,140800,10928282,1470,1470,1470,1470,0
20241125,140700,10928282,1470,1470,1470,1470,0
20241125,140600,10928282,1470,1470,1470,1470,0
20241125,140500,10928282,1470,1470,1470,1470,0
20241125,140400,10928282,1470,1470,1470,1470,0
20241125,140300,10928282,1470,1470,1470,1470,0
20241125,140200,10928282,1470,1470,1470,1470,0
20241125,140100,10928282,1470,1470,1470,1470,200
20241125,140000,10634282,1470,1470,1470,1470,0
20241125,135900,10634282,1470,1470,1470,1470,0
20241125,135800,10634282,1470,1470,1470,1470,0
20241125,135700,10634282,1470,1470,1470,1470,0
20241125,135600,10634282,1470,1470,1470,1470,0
20241125,135500,10634282,1470,1470,1470,1470,0
20241125,135400,10634282,1470,1470,1470,1470,0
20241125,135300,10634282,1470,1470,1470,1470,0
20241125,135200,10634282,1470,1469,1470,1463,219
20241125,135100,10313731,1470,1470,1470,1470,0
20241125,135000,10313731,1470,1470,1470,1470,0
20241125,134900,10313731,1470,1470,1470,1470,0
20241125,134800,10313731,1470,1470,1470,1470,0
20241125,134700,10313731,1470,1470,1470,1470,0
20241125,134600,10313731,1470,1470,1470,1470,0
20241125,134500,10313731,1470,1470,1470,1470,0
20241125,134400,10313731,1470,1470,1470,1470,0
20241125,134300,10313731,1470,1470,1470,1470,0
20241125,134200,10313731,1470,1470,1470,1470,0
20241125,134100,10313731,1470,1470,1470,1470,0
20241125,134000,10313731,1470,1470,1470,1470,0
20241125,133900,10313731,1470,1470,1470,1470,0
20241125,133800,10313731,1470,1470,1470,1470,0
20241125,133700,10313731,1470,1470,1470,1470,0
20241125,133600,10313731,1470,1470,1470,1470,0
20241125,133500,10313731,1470,1470,1470,1470,0
20241125,133400,10313731,1470,1470,1470,1470,0
20241125,133300,10313731,1470,1470,1470,1470,0
20241125,133200,10313731,1470,1470,1470,1470,0
20241125,133100,10313731,1470,1470,1470,1470,0
20241125,133000,10313731,1470,1470,1470,1470,0
20241125,132900,10313731,1470,1470,1470,1470,0
20241125,132800,10313731,1470,1470,1470,1470,0
20241125,132700,10313731,1470,1470,1470,1470,0
20241125,132600,10313731,1470,1470,1470,1470,0
20241125,132500,10313731,1470,1470,1470,1470,0
20241125,132400,10313731,1470,1470,1470,1470,0
20241125,132300,10313731,1470,1470,1470,1470,0
20241125,132200,10313731,1470,1470,1470,1470,1
20241125,132100,10312261,1462,1462,1462,1462,0
20241125,132000,10312261,1462,1462,1462,1462,0
20241125,131900,10312261,1462,1462,1462,1462,0
20241125,131800,10312261,1462,1462,1462,1462,0
20241125,131700,10312261,1462,1462,1462,1462,0
20241125,131600,10312261,1462,1462,1462,1462,0
20241125,131500,10312261,1462,1462,1462,1462,0
20241125,131400,10312261,1462,1462,1462,1462,0
20241125,131300,10312261,1462,1462,1462,1462,0
20241125,131200,10312261,1462,1462,1462,1462,0
20241125,131100,10312261,1462,1462,1462,1462,0
20241125,131000,10312261,1462,1462,1462,1462,0
20241125,130900,10312261,1462,1462,1462,1462,0
20241125,130800,10312261,1462,1462,1462,1462,0
20241125,130700,10312261,1462,1462,1462,1462,0
20241125,130600,10312261,1462,1469,1469,1462,2018
20241125,130500,7361611,1463,1463,1463,1463,0
20241125,130400,7361611,1463,1463,1463,1463,0
20241125,130300,7361611,1463,1463,1463,1463,0
20241125,130200,7361611,1463,1463,1463,1463,0
20241125,130100,7361611,1463,1463,1463,1463,0
20241125,130000,7361611,1463,1463,1463,1463,10
20241125,125900,7346981,1476,1476,1476,1476,0
20241125,125800,7346981,1476,1476,1476,1476,0
20241125,125700,7346981,1476,1476,1476,1476,0
20241125,125600,7346981,1476,1476,1476,1476,0
20241125,125500,7346981,1476,1462,1476,1462,11
20241125,125400,7330885,1462,1476,1476,1462,75
20241125,125300,7221221,1463,1469,1469,1463,5
20241125,125200,7213892,1476,1476,1476,1476,1
20241125,125100,7212416,1469,1469,1469,1469,1
20241125,125000,7210947,1469,1469,1469,1469,0
20241125,124900,7210947,1469,1469,1469,1469,0
20241125,124800,7210947,1469,1469,1469,1469,1
20241125,124700,7209478,1469,1469,1469,1469,0
20241125,124600,7209478,1469,1469,1469,1469,1
20241125,124500,7208009,1462,1469,1469,1462,101
20241125,124400,7060322,1476,1476,1476,1476,1
20241125,124300,7058846,1469,1469,1469,1469,0
20241125,124200,7058846,1469,1469,1469,1469,1
20241125,124100,7057377,1476,1476,1476,1476,0
20241125,124000,7057377,1476,1476,1476,1476,0
20241125,123900,7057377,1476,1469,1476,1469,2
20241125,123800,7054432,1476,1476,1476,1476,0
20241125,123700,7054432,1476,1476,1476,1476,1
20241125,123600,7052956,1469,1469,1469,1469,0
20241125,123500,7052956,1469,1469,1469,1469,1
20241125,123400,7051487,1476,1476,1476,1476,0
20241125,123300,7051487,1476,1476,1476,1476,1
20241125,123200,7050011,1469,1469,1469,1469,1
20241125,123100,7048542,1476,1476,1476,1476,1
20241125,123000,7047066,1469,1469,1469,1469,1
20241125,122900,7045597,1464,1469,1469,1464,61
20241125,122800,6956282,1476,1476,1476,1476,0
20241125,122700,6956282,1476,1476,1476,1476,1
20241125,122600,6954806,1469,1469,1469,1469,1
20241125,122500,6953337,1469,1469,1469,1469,0
20241125,122400,6953337,1469,1469,1469,1469,0
20241125,122300,6953337,1469,1469,1469,1469,1
20241125,122200,6951868,1466,1466,1466,1466,0
20241125,122100,6951868,1466,1466,1466,1466,0
20241125,122000,6951868,1466,1466,1466,1466,2
20241125,121900,6948936,1477,1477,1477,1477,1
20241125,121800,6947459,1469,1469,1469,1469,0
20241125,121700,6947459,1469,1477,1477,1469,2
20241125,121600,6944513,1467,1467,1467,1467,0
20241125,121500,6944513,1467,1467,1467,1467,0
20241125,121400,6944513,1467,1467,1467,1467,1
20241125,121300,6943046,1469,1469,1469,1469,0
20241125,121200,6943046,1469,1469,1469,1469,0
20241125,121100,6943046,1469,1469,1469,1469,1
20241125,121000,6941577,1477,1477,1477,1477,0
20241125,120900,6941577,1477,1470,1477,1470,150
20241125,120800,6720995,1465,1469,1470,1463,50
20241125,120700,6647821,1470,1470,1470,1470,0
20241125,120600,6647821,1470,1469,1470,1463,101
20241125,120500,6500023,1469,1469,1469,1469,1
20241125,120400,6498554,1468,1468,1468,1468,0
20241125,120300,6498554,1468,1468,1468,1468,0
20241125,120200,6498554,1468,1468,1468,1468,1
20241125,120100,6497086,1469,1469,1469,1469,0
20241125,120000,6497086,1469,1469,1469,1469,0
20241125,115900,6497086,1469,1469,1469,1469,1
20241125,115800,6495617,1472,1472,1472,1472,0
20241125,115700,6495617,1472,1472,1472,1472,0
20241125,115600,6495617,1472,1469,1472,1469,2
20241125,115500,6492676,1469,1469,1469,1469,0
20241125,115400,6492676,1469,1469,1469,1469,0
20241125,115300,6492676,1469,1469,1469,1469,1
20241125,115200,6491207,1469,1469,1469,1469,0
20241125,115100,6491207,1469,1469,1469,1469,0
20241125,115000,6491207,1469,1469,1469,1469,1
20241125,114900,6489738,1469,1469,1469,1469,0
20241125,114800,6489738,1469,1469,1469,1469,0
20241125,114700,6489738,1469,1469,1469,1469,1
20241125,114600,6488269,1469,1469,1469,1469,0
20241125,114500,6488269,1469,1469,1469,1469,0
20241125,114400,6488269,1469,1469,1469,1469,1
20241125,114300,6486800,1472,1472,1472,1472,0
20241125,114200,6486800,1472,1472,1472,1472,1
20241125,114100,6485328,1470,1470,1470,1470,13
20241125,114000,6466218,1472,1472,1472,1472,0
20241125,113900,6466218,1472,1472,1472,1472,0
20241125,113800,6466218,1472,1466,1472,1466,2
20241125,113700,6463280,1467,1467,1467,1467,0
20241125,113600,6463280,1467,1467,1467,1467,0
20241125,113500,6463280,1467,1467,1467,1467,1
20241125,113400,6461813,1469,1469,1469,1469,0
20241125,113300,6461813,1469,1469,1469,1469,0
20241125,113200,6461813,1469,1469,1469,1469,1
20241125,113100,6460344,1472,1472,1472,1472,0
20241125,113000,6460344,1472,1472,1472,1472,1
20241125,112900,6458872,1462,1469,1469,1462,294
20241125,112800,6028715,1469,1469,1469,1469,1
20241125,112700,6027246,1469,1469,1469,1469,0
20241125,112600,6027246,1469,1469,1469,1469,0
20241125,112500,6027246,1469,1469,1469,1469,1
20241125,112400,6025777,1469,1469,1469,1469,0
20241125,112300,6025777,1469,1469,1469,1469,0
20241125,112200,6025777,1469,1469,1469,1469,1
20241125,112100,6024308,1472,1472,1472,1472,0
20241125,112000,6024308,1472,1472,1472,1472,0
20241125,111900,6024308,1472,1472,1472,1472,0
20241125,111800,6024308,1472,1469,1472,1469,5
20241125,111700,6016960,1472,1472,1472,1472,1
20241125,111600,6015488,1469,1469,1469,1469,0
20241125,111500,6015488,1469,1469,1469,1469,0
20241125,111400,6015488,1469,1469,1469,1469,1
20241125,111300,6014019,1465,1469,1469,1465,7
20241125,111200,6003751,1474,1474,1474,1474,1
20241125,111100,6002277,1469,1469,1469,1469,1
20241125,111000,6000808,1475,1475,1475,1475,0
20241125,110900,6000808,1475,1475,1475,1475,1
20241125,110800,5999333,1469,1469,1469,1469,1
20241125,110700,5997864,1469,1469,1469,1469,0
20241125,110600,5997864,1469,1469,1469,1469,0
20241125,110500,5997864,1469,1469,1469,1469,1
20241125,110400,5996395,1464,1464,1464,1464,0
20241125,110300,5996395,1464,1464,1464,1464,0
20241125,110200,5996395,1464,1464,1464,1464,1
20241125,110100,5994931,1461,1470,1470,1461,2017
20241125,110000,3045832,1477,1475,1477,1464,1642
20241125,105900,641911,1465,1468,1469,1464,182
20241125,105800,374929,1468,1468,1468,1468,0
20241125,105700,374929,1468,1468,1468,1468,93
20241125,105600,238405,1469,1469,1469,1469,1
20241125,105500,236936,1469,1469,1469,1469,1
20241125,105400,235467,1494,1494,1494,1494,1
20241125,105300,233973,1469,1469,1469,1469,0
20241125,105200,233973,1469,1469,1469,1469,1
20241125,105100,232504,1469,1469,1469,1469,2
20241125,105000,229566,1494,1494,1494,1494,1
20241125,104900,228072,1490,1490,1490,1490,0
20241125,104800,228072,1490,1490,1490,1490,30
20241125,104700,183372,1494,1494,1494,1494,0
20241125,104600,183372,1494,1494,1494,1494,0
20241125,104500,183372,1494,1494,1494,1494,0
20241125,104400,183372,1494,1494,1494,1494,0
20241125,104300,183372,1494,1494,1494,1494,0
20241125,104200,183372,1494,1494,1494,1494,0
20241125,104100,183372,1494,1494,1494,1494,0
20241125,104000,183372,1494,1494,1494,1494,0
20241125,103900,183372,1494,1494,1494,1494,0
20241125,103800,183372,1494,1494,1494,1494,0
20241125,103700,183372,1494,1494,1494,1494,1
20241125,103600,181878,1494,1494,1494,1494,0
20241125,103500,181878,1494,1494,1494,1494,0
20241125,103400,181878,1494,1494,1494,1494,0
20241125,103300,181878,1494,1494,1494,1494,0
20241125,103200,181878,1494,1494,1494,1494,0
20241125,103100,181878,1494,1494,1494,1494,0
20241125,103000,181878,1494,1494,1494,1494,0
20241125,102900,181878,1494,1494,1494,1494,0
20241125,102800,181878,1494,1494,1494,1494,0
20241125,102700,181878,1494,1494,1494,1494,0
20241125,102600,181878,1494,1494,1494,1494,0
20241125,102500,181878,1494,1494,1494,1494,0
20241125,102400,181878,1494,1494,1494,1494,0
20241125,102300,181878,1494,1494,1494,1494,0
20241125,102200,181878,1494,1494,1494,1494,0
20241125,102100,181878,1494,1494,1494,1494,0
20241125,102000,181878,1494,1494,1494,1494,0
20241125,101900,181878,1494,1494,1494,1494,0
20241125,101800,181878,1494,1494,1494,1494,0
20241125,101700,181878,1494,1494,1494,1494,0
20241125,101600,181878,1494,1494,1494,1494,1
20241125,101500,180384,1461,1461,1461,1461,0
20241125,101400,180384,1461,1461,1461,1461,0
20241125,101300,180384,1461,1471,1471,1461,102
20241125,101200,31308,1494,1494,1494,1494,0
20241125,101100,31308,1494,1494,1494,1494,0
20241125,101000,31308,1494,1494,1494,1494,3
20241125,100900,26826,1498,1498,1498,1498,0
20241125,100800,26826,1498,1498,1498,1498,0
20241125,100700,26826,1498,1498,1498,1498,0
20241125,100600,26826,1498,1498,1498,1498,0
20241125,100500,26826,1498,1498,1498,1498,0
20241125,100400,26826,1498,1498,1498,1498,0
20241125,100300,26826,1498,1498,1498,1498,0
20241125,100200,26826,1498,1498,1498,1498,0
20241125,100100,26826,1498,1498,1498,1498,0
20241125,100000,26826,1498,1498,1498,1498,0
20241125,095900,26826,1498,1498,1498,1498,0
20241125,095800,26826,1498,1498,1498,1498,0
20241125,095700,26826,1498,1498,1498,1498,0
20241125,095600,26826,1498,1498,1498,1498,0
20241125,095500,26826,1498,1498,1498,1498,0
20241125,095400,26826,1498,1498,1498,1498,0
20241125,095300,26826,1498,1498,1498,1498,0
20241125,095200,26826,1498,1498,1498,1498,0
20241125,095100,26826,1498,1498,1498,1498,0
20241125,095000,26826,1498,1498,1498,1498,0
20241125,094900,26826,1498,1498,1498,1498,0
20241125,094800,26826,1498,1498,1498,1498,0
20241125,094700,26826,1498,1498,1498,1498,0
20241125,094600,26826,1498,1498,1498,1498,0
20241125,094500,26826,1498,1498,1498,1498,0
20241125,094400,26826,1498,1498,1498,1498,0
20241125,094300,26826,1498,1498,1498,1498,0
20241125,094200,26826,1498,1498,1498,1498,0
20241125,094100,26826,1498,1498,1498,1498,0
20241125,094000,26826,1498,1498,1498,1498,0
20241125,093900,26826,1498,1498,1498,1498,0
20241125,093800,26826,1498,1498,1498,1498,0
20241125,093700,26826,1498,1498,1498,1498,0
20241125,093600,26826,1498,1498,1498,1498,0
20241125,093500,26826,1498,1498,1498,1498,0
20241125,093400,26826,1498,1498,1498,1498,0
20241125,093300,26826,1498,1498,1498,1498,0
20241125,093200,26826,1498,1498,1498,1498,0
20241125,093100,26826,1498,1498,1498,1498,0
20241125,093000,26826,1498,1498,1498,1498,0
20241125,092900,26826,1498,1498,1498,1498,0
20241125,092800,26826,1498,1498,1498,1498,0
20241125,092700,26826,1498,1498,1498,1498,5
20241125,092600,19336,1502,1502,1502,1502,0
20241125,092500,19336,1502,1502,1502,1502,0
20241125,092400,19336,1502,1502,1502,1502,0
20241125,092300,19336,1502,1502,1502,1502,0
20241125,092200,19336,1502,1502,1502,1502,0
20241125,092100,19336,1502,1502,1502,1502,0
20241125,092000,19336,1502,1502,1502,1502,0
20241125,091900,19336,1502,1502,1502,1502,0
20241125,091800,19336,1502,1502,1502,1502,0
20241125,091700,19336,1502,1502,1502,1502,0
20241125,091600,19336,1502,1502,1502,1502,0
20241125,091500,19336,1502,1502,1502,1502,0
20241125,091400,19336,1502,1502,1502,1502,0
20241125,091300,19336,1502,1502,1502,1502,0
20241125,091200,19336,1502,1502,1502,1502,0
20241125,091100,19336,1502,1502,1502,1502,1
20241125,091000,17834,1482,1482,1482,1482,0
20241125,090900,17834,1482,1482,1482,1482,0
20241125,090800,17834,1482,1482,1482,1482,0
20241125,090700,17834,1482,1482,1482,1482,0
20241125,090600,17834,1482,1482,1482,1482,10
20241125,090500,3014,1505,1505,1505,1505,1
20241125,090400,1509,1509,1509,1509,1509,0
20241125,090300,1509,1509,1509,1509,1509,0
20241125,090200,1509,1509,1509,1509,1509,0
20241125,090100,1509,1509,1509,1509,1509,0
20241125,090000,1509,1509,1509,1509,1509,1