KissMeData/131760/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202500,50372324,766,766,766,766,8611
20241125,202400,50372324,766,766,766,766,0
20241125,202300,50372324,766,766,766,766,0
20241125,202200,50372324,766,766,766,766,0
20241125,202100,50372324,766,766,766,766,0
20241125,202000,50372324,766,766,766,766,0
20241125,201900,50372324,766,766,766,766,0
20241125,201800,50372324,766,766,766,766,0
20241125,201700,50372324,766,766,766,766,0
20241125,201600,50372324,766,766,766,766,0
20241125,201500,50372324,766,766,766,766,0
20241125,201400,50372324,766,766,766,766,0
20241125,201300,50372324,766,766,766,766,0
20241125,201200,50372324,766,766,766,766,0
20241125,201100,50372324,766,766,766,766,0
20241125,201000,50372324,766,766,766,766,0
20241125,200900,50372324,766,766,766,766,0
20241125,200800,50372324,766,766,766,766,0
20241125,200700,50372324,766,766,766,766,0
20241125,200600,50372324,766,766,766,766,0
20241125,200500,50372324,766,766,766,766,0
20241125,200400,50372324,766,766,766,766,0
20241125,200300,50372324,766,766,766,766,0
20241125,200200,50372324,766,766,766,766,0
20241125,200100,50372324,766,766,766,766,0
20241125,200000,50372324,766,766,766,766,0
20241125,195900,50372324,766,766,766,766,0
20241125,195800,50372324,766,766,766,766,0
20241125,195700,50372324,766,766,766,766,0
20241125,195600,50372324,766,766,766,766,0
20241125,195500,50372324,766,766,766,766,8611
20241125,195400,50372324,766,766,766,766,0
20241125,195300,50372324,766,766,766,766,0
20241125,195200,50372324,766,766,766,766,0
20241125,195100,50372324,766,766,766,766,0
20241125,195000,50372324,766,766,766,766,0
20241125,194900,50372324,766,766,766,766,0
20241125,194800,50372324,766,766,766,766,0
20241125,194700,50372324,766,766,766,766,0
20241125,194600,50372324,766,766,766,766,0
20241125,194500,50372324,766,766,766,766,0
20241125,194400,50372324,766,766,766,766,0
20241125,194300,50372324,766,766,766,766,0
20241125,194200,50372324,766,766,766,766,0
20241125,194100,50372324,766,766,766,766,0
20241125,194000,50372324,766,766,766,766,0
20241125,193900,50372324,766,766,766,766,0
20241125,193800,50372324,766,766,766,766,0
20241125,193700,50372324,766,766,766,766,0
20241125,193600,50372324,766,766,766,766,0
20241125,193500,50372324,766,766,766,766,0
20241125,193400,50372324,766,766,766,766,0
20241125,193300,50372324,766,766,766,766,0
20241125,193200,50372324,766,766,766,766,0
20241125,193100,50372324,766,766,766,766,0
20241125,193000,50372324,766,766,766,766,0
20241125,192900,50372324,766,766,766,766,0
20241125,192800,50372324,766,766,766,766,0
20241125,192700,50372324,766,766,766,766,0
20241125,192600,50372324,766,766,766,766,0
20241125,192500,50372324,766,766,766,766,8611
20241125,192400,50372324,766,766,766,766,0
20241125,192300,50372324,766,766,766,766,0
20241125,192200,50372324,766,766,766,766,0
20241125,192100,50372324,766,766,766,766,0
20241125,192000,50372324,766,766,766,766,0
20241125,191900,50372324,766,766,766,766,0
20241125,191800,50372324,766,766,766,766,0
20241125,191700,50372324,766,766,766,766,0
20241125,191600,50372324,766,766,766,766,0
20241125,191500,50372324,766,766,766,766,0
20241125,191400,50372324,766,766,766,766,0
20241125,191300,50372324,766,766,766,766,0
20241125,191200,50372324,766,766,766,766,0
20241125,191100,50372324,766,766,766,766,0
20241125,191000,50372324,766,766,766,766,0
20241125,190900,50372324,766,766,766,766,0
20241125,190800,50372324,766,766,766,766,0
20241125,190700,50372324,766,766,766,766,0
20241125,190600,50372324,766,766,766,766,0
20241125,190500,50372324,766,766,766,766,0
20241125,190400,50372324,766,766,766,766,0
20241125,190300,50372324,766,766,766,766,0
20241125,190200,50372324,766,766,766,766,0
20241125,190100,50372324,766,766,766,766,0
20241125,190000,50372324,766,766,766,766,0
20241125,185900,50372324,766,766,766,766,0
20241125,185800,50372324,766,766,766,766,0
20241125,185700,50372324,766,766,766,766,0
20241125,185600,50372324,766,766,766,766,0
20241125,185500,50372324,766,766,766,766,8611
20241125,185400,50372324,766,766,766,766,0
20241125,185300,50372324,766,766,766,766,0
20241125,185200,50372324,766,766,766,766,0
20241125,185100,50372324,766,766,766,766,0
20241125,185000,50372324,766,766,766,766,0
20241125,184900,50372324,766,766,766,766,0
20241125,184800,50372324,766,766,766,766,0
20241125,184700,50372324,766,766,766,766,0
20241125,184600,50372324,766,766,766,766,0
20241125,184500,50372324,766,766,766,766,0
20241125,184400,50372324,766,766,766,766,0
20241125,184300,50372324,766,766,766,766,0
20241125,184200,50372324,766,766,766,766,0
20241125,184100,50372324,766,766,766,766,0
20241125,184000,50372324,766,766,766,766,0
20241125,183900,50372324,766,766,766,766,0
20241125,183800,50372324,766,766,766,766,0
20241125,183700,50372324,766,766,766,766,0
20241125,183600,50372324,766,766,766,766,0
20241125,183500,50372324,766,766,766,766,0
20241125,183400,50372324,766,766,766,766,0
20241125,183300,50372324,766,766,766,766,0
20241125,183200,50372324,766,766,766,766,0
20241125,183100,50372324,766,766,766,766,0
20241125,183000,50372324,766,766,766,766,0
20241125,182900,50372324,766,766,766,766,0
20241125,182800,50372324,766,766,766,766,0
20241125,182700,50372324,766,766,766,766,0
20241125,182600,50372324,766,766,766,766,0
20241125,182500,50372324,766,766,766,766,8611
20241125,182400,50372324,766,766,766,766,0
20241125,182300,50372324,766,766,766,766,0
20241125,182200,50372324,766,766,766,766,0
20241125,182100,50372324,766,766,766,766,0
20241125,182000,50372324,766,766,766,766,0
20241125,181900,50372324,766,766,766,766,0
20241125,181800,50372324,766,766,766,766,0
20241125,181700,50372324,766,766,766,766,0
20241125,181600,50372324,766,766,766,766,0
20241125,181500,50372324,766,766,766,766,0
20241125,181400,50372324,766,766,766,766,0
20241125,181300,50372324,766,766,766,766,0
20241125,181200,50372324,766,766,766,766,0
20241125,181100,50372324,766,766,766,766,0
20241125,181000,50372324,766,766,766,766,0
20241125,180900,50372324,766,766,766,766,0
20241125,180800,50372324,766,766,766,766,0
20241125,180700,50372324,766,766,766,766,0
20241125,180600,50372324,766,766,766,766,0
20241125,180500,50372324,766,766,766,766,0
20241125,180400,50372324,766,766,766,766,0
20241125,180300,50372324,766,766,766,766,0
20241125,180200,50372324,766,766,766,766,0
20241125,180100,50372324,766,766,766,766,0
20241125,180000,50372324,766,766,766,766,0
20241125,175900,50372324,766,766,766,766,0
20241125,175800,50372324,766,766,766,766,0
20241125,175700,50372324,766,766,766,766,0
20241125,175600,50372324,766,766,766,766,0
20241125,175500,50372324,766,766,766,766,8611
20241125,175400,50372324,766,766,766,766,0
20241125,175300,50372324,766,766,766,766,0
20241125,175200,50372324,766,766,766,766,0
20241125,175100,50372324,766,766,766,766,0
20241125,175000,50372324,766,766,766,766,0
20241125,174900,50372324,766,766,766,766,0
20241125,174800,50372324,766,766,766,766,0
20241125,174700,50372324,766,766,766,766,0
20241125,174600,50372324,766,766,766,766,0
20241125,174500,50372324,766,766,766,766,0
20241125,174400,50372324,766,766,766,766,0
20241125,174300,50372324,766,766,766,766,0
20241125,174200,50372324,766,766,766,766,0
20241125,174100,50372324,766,766,766,766,0
20241125,174000,50372324,766,766,766,766,0
20241125,173900,50372324,766,766,766,766,0
20241125,173800,50372324,766,766,766,766,0
20241125,173700,50372324,766,766,766,766,0
20241125,173600,50372324,766,766,766,766,0
20241125,173500,50372324,766,766,766,766,0
20241125,173400,50372324,766,766,766,766,0
20241125,173300,50372324,766,766,766,766,0
20241125,173200,50372324,766,766,766,766,0
20241125,173100,50372324,766,766,766,766,0
20241125,173000,50372324,766,766,766,766,0
20241125,172900,50372324,766,766,766,766,0
20241125,172800,50372324,766,766,766,766,0
20241125,172700,50372324,766,766,766,766,0
20241125,172600,50372324,766,766,766,766,0
20241125,172500,50372324,766,766,766,766,8611
20241125,172400,50372324,766,766,766,766,0
20241125,172300,50372324,766,766,766,766,0
20241125,172200,50372324,766,766,766,766,0
20241125,172100,50372324,766,766,766,766,0
20241125,172000,50372324,766,766,766,766,0
20241125,171900,50372324,766,766,766,766,0
20241125,171800,50372324,766,766,766,766,0
20241125,171700,50372324,766,766,766,766,0
20241125,171600,50372324,766,766,766,766,0
20241125,171500,50372324,766,766,766,766,0
20241125,171400,50372324,766,766,766,766,0
20241125,171300,50372324,766,766,766,766,0
20241125,171200,50372324,766,766,766,766,0
20241125,171100,50372324,766,766,766,766,0
20241125,171000,50372324,766,766,766,766,0
20241125,170900,50372324,766,766,766,766,0
20241125,170800,50372324,766,766,766,766,0
20241125,170700,50372324,766,766,766,766,0
20241125,170600,50372324,766,766,766,766,0
20241125,170500,50372324,766,766,766,766,0
20241125,170400,50372324,766,766,766,766,0
20241125,170300,50372324,766,766,766,766,0
20241125,170200,50372324,766,766,766,766,0
20241125,170100,50372324,766,766,766,766,0
20241125,170000,50372324,766,766,766,766,0
20241125,165900,50372324,766,766,766,766,0
20241125,165800,50372324,766,766,766,766,0
20241125,165700,50372324,766,766,766,766,0
20241125,165600,50372324,766,766,766,766,0
20241125,165500,50372324,766,766,766,766,8611
20241125,165400,50372324,766,766,766,766,0
20241125,165300,50372324,766,766,766,766,0
20241125,165200,50372324,766,766,766,766,0
20241125,165100,50372324,766,766,766,766,0
20241125,165000,50372324,766,766,766,766,0
20241125,164900,50372324,766,766,766,766,0
20241125,164800,50372324,766,766,766,766,0
20241125,164700,50372324,766,766,766,766,0
20241125,164600,50372324,766,766,766,766,0
20241125,164500,50372324,766,766,766,766,0
20241125,164400,50372324,766,766,766,766,0
20241125,164300,50372324,766,766,766,766,0
20241125,164200,50372324,766,766,766,766,0
20241125,164100,50372324,766,766,766,766,0
20241125,164000,50372324,766,766,766,766,0
20241125,163900,50372324,766,766,766,766,0
20241125,163800,50372324,766,766,766,766,0
20241125,163700,50372324,766,766,766,766,0
20241125,163600,50372324,766,766,766,766,0
20241125,163500,50372324,766,766,766,766,0
20241125,163400,50372324,766,766,766,766,0
20241125,163300,50372324,766,766,766,766,0
20241125,163200,50372324,766,766,766,766,0
20241125,163100,50372324,766,766,766,766,0
20241125,163000,50372324,766,766,766,766,0
20241125,162900,50372324,766,766,766,766,0
20241125,162800,50372324,766,766,766,766,0
20241125,162700,50372324,766,766,766,766,0
20241125,162600,50372324,766,766,766,766,0
20241125,162500,50372324,766,766,766,766,8611
20241125,162400,50372324,766,766,766,766,0
20241125,162300,50372324,766,766,766,766,0
20241125,162200,50372324,766,766,766,766,0
20241125,162100,50372324,766,766,766,766,0
20241125,162000,50372324,766,766,766,766,0
20241125,161900,50372324,766,766,766,766,0
20241125,161800,50372324,766,766,766,766,0
20241125,161700,50372324,766,766,766,766,0
20241125,161600,50372324,766,766,766,766,0
20241125,161500,50372324,766,766,766,766,0
20241125,161400,50372324,766,766,766,766,0
20241125,161300,50372324,766,766,766,766,0
20241125,161200,50372324,766,766,766,766,0
20241125,161100,50372324,766,766,766,766,0
20241125,161000,50372324,766,766,766,766,0
20241125,160900,50372324,766,766,766,766,0
20241125,160800,50372324,766,766,766,766,0
20241125,160700,50372324,766,766,766,766,0
20241125,160600,50372324,766,766,766,766,0
20241125,160500,50372324,766,766,766,766,0
20241125,160400,50372324,766,766,766,766,0
20241125,160300,50372324,766,766,766,766,0
20241125,160200,50372324,766,766,766,766,0
20241125,160100,50372324,766,766,766,766,0
20241125,160000,50372324,766,766,766,766,0
20241125,155900,50372324,766,766,766,766,0
20241125,155800,50372324,766,766,766,766,0
20241125,155700,50372324,766,766,766,766,0
20241125,155600,50372324,766,766,766,766,0
20241125,155500,50372324,766,766,766,766,8611
20241125,155400,50372324,766,766,766,766,0
20241125,155300,50372324,766,766,766,766,0
20241125,155200,50372324,766,766,766,766,0
20241125,155100,50372324,766,766,766,766,0
20241125,155000,50372324,766,766,766,766,0
20241125,154900,50372324,766,766,766,766,0
20241125,154800,50372324,766,766,766,766,0
20241125,154700,50372324,766,766,766,766,0
20241125,154600,50372324,766,766,766,766,0
20241125,154500,50372324,766,766,766,766,0
20241125,154400,50372324,766,766,766,766,0
20241125,154300,50372324,766,766,766,766,0
20241125,154200,50372324,766,766,766,766,0
20241125,154100,50372324,766,766,766,766,0
20241125,154000,50372324,766,766,766,766,0
20241125,153900,50372324,766,766,766,766,0
20241125,153800,50372324,766,766,766,766,0
20241125,153700,50372324,766,766,766,766,0
20241125,153600,50372324,766,766,766,766,0
20241125,153500,50372324,766,766,766,766,0
20241125,153400,50372324,766,766,766,766,0
20241125,153300,50372324,766,766,766,766,0
20241125,153200,50372324,766,766,766,766,0
20241125,153100,50372324,766,766,766,766,0
20241125,153000,50372324,766,766,766,766,8611
20241125,152900,43776298,766,766,766,766,0
20241125,152800,43776298,766,766,766,766,0
20241125,152700,43776298,766,766,766,766,0
20241125,152600,43776298,766,766,766,766,0
20241125,152500,43776298,766,766,766,766,0
20241125,152400,43776298,766,766,766,766,0
20241125,152300,43776298,766,766,766,766,0
20241125,152200,43776298,766,766,766,766,0
20241125,152100,43776298,766,766,766,766,0
20241125,152000,43776298,766,766,766,766,0
20241125,151900,43776298,766,766,766,766,0
20241125,151800,43776298,766,766,766,766,0
20241125,151700,43776298,766,766,766,766,0
20241125,151600,43776298,766,766,766,766,7
20241125,151500,43770936,766,766,766,766,51
20241125,151400,43731870,766,766,766,766,1422
20241125,151300,42642618,766,766,766,766,1089
20241125,151200,41808444,766,766,766,766,2677
20241125,151100,39757862,767,767,767,767,0
20241125,151000,39757862,767,767,767,767,128
20241125,150900,39659686,767,767,767,767,0
20241125,150800,39659686,767,767,767,767,144
20241125,150700,39549238,768,768,768,768,0
20241125,150600,39549238,768,768,768,768,35
20241125,150500,39522358,768,768,768,768,469
20241125,150400,39162166,769,769,769,769,100
20241125,150300,39085266,774,774,774,774,0
20241125,150200,39085266,774,774,774,774,0
20241125,150100,39085266,774,774,774,774,0
20241125,150000,39085266,774,774,774,774,0
20241125,145900,39085266,774,774,774,774,0
20241125,145800,39085266,774,774,774,774,0
20241125,145700,39085266,774,774,774,774,0
20241125,145600,39085266,774,774,774,774,0
20241125,145500,39085266,774,774,774,774,0
20241125,145400,39085266,774,774,774,774,0
20241125,145300,39085266,774,774,774,774,0
20241125,145200,39085266,774,774,774,774,0
20241125,145100,39085266,774,774,774,774,4
20241125,145000,39082170,767,767,767,767,0
20241125,144900,39082170,767,767,767,767,0
20241125,144800,39082170,767,767,767,767,0
20241125,144700,39082170,767,767,767,767,0
20241125,144600,39082170,767,767,767,767,11566
20241125,144500,30211048,766,766,766,766,212
20241125,144400,30048656,767,767,767,767,0
20241125,144300,30048656,767,767,767,767,0
20241125,144200,30048656,767,767,767,767,500
20241125,144100,29665156,766,766,766,766,0
20241125,144000,29665156,766,766,766,766,0
20241125,143900,29665156,766,766,766,766,0
20241125,143800,29665156,766,766,766,766,0
20241125,143700,29665156,766,767,767,766,1312
20241125,143600,28659164,768,769,769,768,1653
20241125,143500,27389274,769,769,769,769,0
20241125,143400,27389274,769,769,769,769,0
20241125,143300,27389274,769,769,769,769,0
20241125,143200,27389274,769,769,769,769,0
20241125,143100,27389274,769,769,769,769,0
20241125,143000,27389274,769,769,769,769,0
20241125,142900,27389274,769,769,769,769,0
20241125,142800,27389274,769,773,773,769,2086
20241125,142700,25782371,773,773,773,773,0
20241125,142600,25782371,773,773,773,773,0
20241125,142500,25782371,773,773,773,773,0
20241125,142400,25782371,773,773,773,773,20
20241125,142300,25766911,773,773,773,773,0
20241125,142200,25766911,773,773,773,773,0
20241125,142100,25766911,773,773,773,773,100
20241125,142000,25689611,776,776,776,776,0
20241125,141900,25689611,776,776,776,776,56
20241125,141800,25646155,776,775,776,775,1444
20241125,141700,24525961,773,773,773,773,0
20241125,141600,24525961,773,773,773,773,0
20241125,141500,24525961,773,773,773,773,0
20241125,141400,24525961,773,773,773,773,0
20241125,141300,24525961,773,773,773,773,0
20241125,141200,24525961,773,773,773,773,0
20241125,141100,24525961,773,773,773,773,0
20241125,141000,24525961,773,773,773,773,0
20241125,140900,24525961,773,773,773,773,230
20241125,140800,24348171,773,773,773,773,0
20241125,140700,24348171,773,773,773,773,0
20241125,140600,24348171,773,773,773,773,100
20241125,140500,24270871,773,774,774,773,548
20241125,140400,23846795,775,775,775,775,0
20241125,140300,23846795,775,775,775,775,182
20241125,140200,23705745,774,774,774,774,28
20241125,140100,23684073,775,775,775,775,200
20241125,140000,23529073,775,775,775,775,0
20241125,135900,23529073,775,775,775,775,0
20241125,135800,23529073,775,775,775,775,0
20241125,135700,23529073,775,775,775,775,7
20241125,135600,23523648,776,776,776,776,3
20241125,135500,23521320,776,776,776,776,0
20241125,135400,23521320,776,770,776,770,3746
20241125,135300,20625684,769,769,769,769,10
20241125,135200,20617994,769,769,769,769,0
20241125,135100,20617994,769,769,769,769,0
20241125,135000,20617994,769,769,769,769,0
20241125,134900,20617994,769,769,769,769,0
20241125,134800,20617994,769,769,769,769,0
20241125,134700,20617994,769,769,769,769,0
20241125,134600,20617994,769,769,769,769,0
20241125,134500,20617994,769,769,769,769,1
20241125,134400,20617225,768,768,768,768,0
20241125,134300,20617225,768,768,768,768,0
20241125,134200,20617225,768,768,768,768,0
20241125,134100,20617225,768,768,768,768,0
20241125,134000,20617225,768,768,768,768,1
20241125,133900,20616457,767,767,767,767,0
20241125,133800,20616457,767,767,767,767,0
20241125,133700,20616457,767,767,767,767,0
20241125,133600,20616457,767,767,767,767,0
20241125,133500,20616457,767,767,767,767,0
20241125,133400,20616457,767,767,767,767,2086
20241125,133300,19016495,767,767,767,767,0
20241125,133200,19016495,767,767,767,767,0
20241125,133100,19016495,767,767,767,767,1
20241125,133000,19015728,767,767,767,767,0
20241125,132900,19015728,767,767,767,767,9
20241125,132800,19008825,767,767,767,767,0
20241125,132700,19008825,767,767,767,767,0
20241125,132600,19008825,767,767,767,767,0
20241125,132500,19008825,767,767,767,767,0
20241125,132400,19008825,767,767,767,767,3
20241125,132300,19006524,767,767,767,767,622
20241125,132200,18529450,767,767,767,767,0
20241125,132100,18529450,767,767,767,767,0
20241125,132000,18529450,767,767,767,767,0
20241125,131900,18529450,767,767,767,767,300
20241125,131800,18299350,769,769,769,769,1
20241125,131700,18298581,767,767,767,767,100
20241125,131600,18221881,769,769,769,769,0
20241125,131500,18221881,769,769,769,769,3
20241125,131400,18219574,769,769,769,769,2
20241125,131300,18218036,769,767,769,767,168
20241125,131200,18089176,769,769,769,769,534
20241125,131100,17678530,771,771,771,771,1
20241125,131000,17677759,770,770,770,770,0
20241125,130900,17677759,770,770,770,770,0
20241125,130800,17677759,770,770,770,770,0
20241125,130700,17677759,770,770,770,770,12
20241125,130600,17668519,770,770,770,770,1
20241125,130500,17667749,771,771,771,771,0
20241125,130400,17667749,771,771,771,771,0
20241125,130300,17667749,771,771,771,771,0
20241125,130200,17667749,771,771,771,771,0
20241125,130100,17667749,771,771,771,771,0
20241125,130000,17667749,771,771,771,771,0
20241125,125900,17667749,771,771,771,771,0
20241125,125800,17667749,771,771,771,771,100
20241125,125700,17590649,772,772,772,772,0
20241125,125600,17590649,772,772,772,772,0
20241125,125500,17590649,772,772,772,772,0
20241125,125400,17590649,772,772,772,772,1
20241125,125300,17589877,772,772,772,772,0
20241125,125200,17589877,772,772,772,772,0
20241125,125100,17589877,772,772,772,772,0
20241125,125000,17589877,772,772,772,772,0
20241125,124900,17589877,772,772,772,772,0
20241125,124800,17589877,772,772,772,772,0
20241125,124700,17589877,772,772,772,772,0
20241125,124600,17589877,772,772,772,772,0
20241125,124500,17589877,772,772,772,772,1
20241125,124400,17589105,771,771,771,771,0
20241125,124300,17589105,771,771,771,771,0
20241125,124200,17589105,771,771,771,771,588
20241125,124100,17135757,771,771,771,771,0
20241125,124000,17135757,771,771,771,771,0
20241125,123900,17135757,771,771,771,771,0
20241125,123800,17135757,771,771,771,771,0
20241125,123700,17135757,771,771,771,771,0
20241125,123600,17135757,771,771,771,771,0
20241125,123500,17135757,771,771,771,771,0
20241125,123400,17135757,771,771,771,771,0
20241125,123300,17135757,771,771,771,771,0
20241125,123200,17135757,771,771,771,771,50
20241125,123100,17097207,771,771,771,771,0
20241125,123000,17097207,771,771,771,771,0
20241125,122900,17097207,771,771,771,771,0
20241125,122800,17097207,771,771,771,771,0
20241125,122700,17097207,771,771,771,771,0
20241125,122600,17097207,771,771,771,771,0
20241125,122500,17097207,771,771,771,771,0
20241125,122400,17097207,771,771,771,771,1
20241125,122300,17096436,769,769,769,769,285
20241125,122200,16877271,767,767,767,767,0
20241125,122100,16877271,767,767,767,767,0
20241125,122000,16877271,767,767,767,767,0
20241125,121900,16877271,767,767,767,767,0
20241125,121800,16877271,767,767,767,767,0
20241125,121700,16877271,767,769,769,767,1001
20241125,121600,16109311,769,769,769,769,0
20241125,121500,16109311,769,769,769,769,1
20241125,121400,16108542,768,768,768,768,42
20241125,121300,16076286,768,768,768,768,0
20241125,121200,16076286,768,768,768,768,0
20241125,121100,16076286,768,768,768,768,0
20241125,121000,16076286,768,768,768,768,9
20241125,120900,16069374,768,768,768,768,140
20241125,120800,15961854,768,768,768,768,214
20241125,120700,15797502,770,770,770,770,0
20241125,120600,15797502,770,770,770,770,0
20241125,120500,15797502,770,770,770,770,0
20241125,120400,15797502,770,770,770,770,0
20241125,120300,15797502,770,770,770,770,0
20241125,120200,15797502,770,770,770,770,0
20241125,120100,15797502,770,770,770,770,0
20241125,120000,15797502,770,770,770,770,0
20241125,115900,15797502,770,770,770,770,100
20241125,115800,15720502,770,770,770,770,0
20241125,115700,15720502,770,770,770,770,0
20241125,115600,15720502,770,770,770,770,13
20241125,115500,15710492,770,770,770,770,0
20241125,115400,15710492,770,770,770,770,0
20241125,115300,15710492,770,770,770,770,0
20241125,115200,15710492,770,770,770,770,0
20241125,115100,15710492,770,770,770,770,0
20241125,115000,15710492,770,770,770,770,0
20241125,114900,15710492,770,770,770,770,0
20241125,114800,15710492,770,770,770,770,0
20241125,114700,15710492,770,770,770,770,0
20241125,114600,15710492,770,770,770,770,0
20241125,114500,15710492,770,770,770,770,0
20241125,114400,15710492,770,770,770,770,0
20241125,114300,15710492,770,770,770,770,0
20241125,114200,15710492,770,768,770,768,1050
20241125,114100,14903880,768,767,768,767,391
20241125,114000,14603982,769,769,769,769,0
20241125,113900,14603982,769,769,769,769,0
20241125,113800,14603982,769,769,769,769,0
20241125,113700,14603982,769,769,769,769,2
20241125,113600,14602444,769,769,769,769,0
20241125,113500,14602444,769,769,769,769,33
20241125,113400,14577067,770,770,770,770,0
20241125,113300,14577067,770,770,770,770,0
20241125,113200,14577067,770,770,770,770,0
20241125,113100,14577067,770,770,770,770,0
20241125,113000,14577067,770,770,770,770,0
20241125,112900,14577067,770,770,770,770,0
20241125,112800,14577067,770,770,770,770,0
20241125,112700,14577067,770,770,770,770,0
20241125,112600,14577067,770,770,770,770,3
20241125,112500,14574757,770,770,770,770,0
20241125,112400,14574757,770,770,770,770,413
20241125,112300,14256747,770,770,770,770,0
20241125,112200,14256747,770,770,770,770,0
20241125,112100,14256747,770,770,770,770,8
20241125,112000,14250587,770,770,770,770,0
20241125,111900,14250587,770,770,770,770,0
20241125,111800,14250587,770,770,770,770,0
20241125,111700,14250587,770,770,770,770,0
20241125,111600,14250587,770,770,770,770,0
20241125,111500,14250587,770,770,770,770,0
20241125,111400,14250587,770,770,770,770,0
20241125,111300,14250587,770,770,770,770,0
20241125,111200,14250587,770,770,770,770,0
20241125,111100,14250587,770,770,770,770,0
20241125,111000,14250587,770,770,770,770,0
20241125,110900,14250587,770,770,770,770,0
20241125,110800,14250587,770,770,770,770,0
20241125,110700,14250587,770,770,770,770,0
20241125,110600,14250587,770,770,770,770,0
20241125,110500,14250587,770,770,770,770,0
20241125,110400,14250587,770,770,770,770,0
20241125,110300,14250587,770,770,770,770,58
20241125,110200,14205927,767,767,767,767,0
20241125,110100,14205927,767,767,767,767,0
20241125,110000,14205927,767,767,767,767,0
20241125,105900,14205927,767,767,767,767,0
20241125,105800,14205927,767,767,767,767,0
20241125,105700,14205927,767,767,767,767,0
20241125,105600,14205927,767,767,767,767,0
20241125,105500,14205927,767,767,767,767,0
20241125,105400,14205927,767,767,767,767,0
20241125,105300,14205927,767,767,767,767,0
20241125,105200,14205927,767,767,767,767,0
20241125,105100,14205927,767,767,767,767,0
20241125,105000,14205927,767,767,767,767,0
20241125,104900,14205927,767,767,767,767,0
20241125,104800,14205927,767,767,767,767,0
20241125,104700,14205927,767,767,767,767,0
20241125,104600,14205927,767,767,767,767,0
20241125,104500,14205927,767,767,767,767,0
20241125,104400,14205927,767,767,767,767,0
20241125,104300,14205927,767,767,767,767,0
20241125,104200,14205927,767,767,767,767,0
20241125,104100,14205927,767,767,767,767,0
20241125,104000,14205927,767,767,767,767,0
20241125,103900,14205927,767,767,767,767,0
20241125,103800,14205927,767,767,767,767,300
20241125,103700,13975827,767,767,767,767,101
20241125,103600,13898360,767,767,767,767,0
20241125,103500,13898360,767,769,769,767,3461
20241125,103400,11241384,769,769,769,769,266
20241125,103300,11036830,770,770,770,770,0
20241125,103200,11036830,770,770,770,770,4
20241125,103100,11033750,772,772,772,772,20
20241125,103000,11018310,772,772,772,772,60
20241125,102900,10971990,772,772,772,772,20
20241125,102800,10956550,772,772,772,772,0
20241125,102700,10956550,772,772,772,772,1
20241125,102600,10955778,768,768,768,768,0
20241125,102500,10955778,768,768,768,768,0
20241125,102400,10955778,768,768,768,768,0
20241125,102300,10955778,768,768,768,768,0
20241125,102200,10955778,768,768,768,768,0
20241125,102100,10955778,768,768,768,768,0
20241125,102000,10955778,768,768,768,768,200
20241125,101900,10802178,770,770,770,770,0
20241125,101800,10802178,770,770,770,770,15
20241125,101700,10790628,772,772,772,772,0
20241125,101600,10790628,772,772,772,772,0
20241125,101500,10790628,772,772,772,772,0
20241125,101400,10790628,772,772,772,772,0
20241125,101300,10790628,772,772,772,772,0
20241125,101200,10790628,772,772,772,772,0
20241125,101100,10790628,772,772,772,772,0
20241125,101000,10790628,772,772,772,772,1
20241125,100900,10789856,772,772,772,772,0
20241125,100800,10789856,772,772,772,772,0
20241125,100700,10789856,772,772,772,772,0
20241125,100600,10789856,772,772,772,772,0
20241125,100500,10789856,772,772,772,772,0
20241125,100400,10789856,772,772,772,772,0
20241125,100300,10789856,772,772,772,772,0
20241125,100200,10789856,772,772,772,772,97
20241125,100100,10714972,772,772,772,772,0
20241125,100000,10714972,772,772,772,772,0
20241125,095900,10714972,772,772,772,772,1
20241125,095800,10714200,765,765,765,765,30
20241125,095700,10691250,773,773,773,773,0
20241125,095600,10691250,773,773,773,773,0
20241125,095500,10691250,773,773,773,773,0
20241125,095400,10691250,773,773,773,773,0
20241125,095300,10691250,773,773,773,773,0
20241125,095200,10691250,773,773,773,773,0
20241125,095100,10691250,773,773,773,773,0
20241125,095000,10691250,773,773,773,773,0
20241125,094900,10691250,773,773,773,773,0
20241125,094800,10691250,773,775,775,763,3008
20241125,094700,8388691,765,769,775,765,3501
20241125,094600,5704048,769,769,769,769,0
20241125,094500,5704048,769,769,769,769,200
20241125,094400,5550248,776,776,776,776,0
20241125,094300,5550248,776,776,776,776,0
20241125,094200,5550248,776,776,776,776,0
20241125,094100,5550248,776,778,778,776,4
20241125,094000,5547138,777,777,777,777,0
20241125,093900,5547138,777,776,777,776,31
20241125,093800,5523075,778,778,778,778,0
20241125,093700,5523075,778,778,778,778,0
20241125,093600,5523075,778,778,778,778,0
20241125,093500,5523075,778,778,778,778,300
20241125,093400,5289675,778,778,778,778,0
20241125,093300,5289675,778,778,778,778,0
20241125,093200,5289675,778,778,778,778,0
20241125,093100,5289675,778,778,778,778,0
20241125,093000,5289675,778,778,778,778,0
20241125,092900,5289675,778,778,778,778,0
20241125,092800,5289675,778,778,778,778,0
20241125,092700,5289675,778,778,778,778,0
20241125,092600,5289675,778,778,778,778,0
20241125,092500,5289675,778,778,778,778,0
20241125,092400,5289675,778,778,778,778,0
20241125,092300,5289675,778,778,778,778,1
20241125,092200,5288897,767,767,767,767,1
20241125,092100,5288130,770,770,770,770,0
20241125,092000,5288130,770,770,770,770,0
20241125,091900,5288130,770,770,770,770,1711
20241125,091800,3970660,770,772,772,770,1596
20241125,091700,2741130,779,779,779,779,0
20241125,091600,2741130,779,779,779,779,0
20241125,091500,2741130,779,779,779,779,11
20241125,091400,2732561,779,779,779,779,350
20241125,091300,2459911,779,779,779,779,1000
20241125,091200,1680911,779,779,779,779,0
20241125,091100,1680911,779,777,779,777,100
20241125,091000,1603113,779,779,779,779,0
20241125,090900,1603113,779,779,779,779,0
20241125,090800,1603113,779,779,779,779,1
20241125,090700,1602334,779,779,779,779,0
20241125,090600,1602334,779,779,779,779,1
20241125,090500,1601555,771,771,771,771,0
20241125,090400,1601555,771,771,771,771,0
20241125,090300,1601555,771,771,771,771,0
20241125,090200,1601555,771,773,773,771,1000
20241125,090100,830100,772,772,772,772,0
20241125,090000,830100,772,784,784,772,1059