KissMeData/146060/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,203000,112067506,1159,1159,1159,1159,2132
20241125,202900,112067506,1159,1159,1159,1159,0
20241125,202800,112067506,1159,1159,1159,1159,0
20241125,202700,112067506,1159,1159,1159,1159,0
20241125,202600,112067506,1159,1159,1159,1159,0
20241125,202500,112067506,1159,1159,1159,1159,0
20241125,202400,112067506,1159,1159,1159,1159,0
20241125,202300,112067506,1159,1159,1159,1159,0
20241125,202200,112067506,1159,1159,1159,1159,0
20241125,202100,112067506,1159,1159,1159,1159,0
20241125,202000,112067506,1159,1159,1159,1159,0
20241125,201900,112067506,1159,1159,1159,1159,0
20241125,201800,112067506,1159,1159,1159,1159,0
20241125,201700,112067506,1159,1159,1159,1159,0
20241125,201600,112067506,1159,1159,1159,1159,0
20241125,201500,112067506,1159,1159,1159,1159,0
20241125,201400,112067506,1159,1159,1159,1159,0
20241125,201300,112067506,1159,1159,1159,1159,0
20241125,201200,112067506,1159,1159,1159,1159,0
20241125,201100,112067506,1159,1159,1159,1159,0
20241125,201000,112067506,1159,1159,1159,1159,0
20241125,200900,112067506,1159,1159,1159,1159,0
20241125,200800,112067506,1159,1159,1159,1159,0
20241125,200700,112067506,1159,1159,1159,1159,0
20241125,200600,112067506,1159,1159,1159,1159,0
20241125,200500,112067506,1159,1159,1159,1159,0
20241125,200400,112067506,1159,1159,1159,1159,0
20241125,200300,112067506,1159,1159,1159,1159,0
20241125,200200,112067506,1159,1159,1159,1159,0
20241125,200100,112067506,1159,1159,1159,1159,0
20241125,200000,112067506,1159,1159,1159,1159,2132
20241125,195900,112067506,1159,1159,1159,1159,0
20241125,195800,112067506,1159,1159,1159,1159,0
20241125,195700,112067506,1159,1159,1159,1159,0
20241125,195600,112067506,1159,1159,1159,1159,0
20241125,195500,112067506,1159,1159,1159,1159,0
20241125,195400,112067506,1159,1159,1159,1159,0
20241125,195300,112067506,1159,1159,1159,1159,0
20241125,195200,112067506,1159,1159,1159,1159,0
20241125,195100,112067506,1159,1159,1159,1159,0
20241125,195000,112067506,1159,1159,1159,1159,0
20241125,194900,112067506,1159,1159,1159,1159,0
20241125,194800,112067506,1159,1159,1159,1159,0
20241125,194700,112067506,1159,1159,1159,1159,0
20241125,194600,112067506,1159,1159,1159,1159,0
20241125,194500,112067506,1159,1159,1159,1159,0
20241125,194400,112067506,1159,1159,1159,1159,0
20241125,194300,112067506,1159,1159,1159,1159,0
20241125,194200,112067506,1159,1159,1159,1159,0
20241125,194100,112067506,1159,1159,1159,1159,0
20241125,194000,112067506,1159,1159,1159,1159,0
20241125,193900,112067506,1159,1159,1159,1159,0
20241125,193800,112067506,1159,1159,1159,1159,0
20241125,193700,112067506,1159,1159,1159,1159,0
20241125,193600,112067506,1159,1159,1159,1159,0
20241125,193500,112067506,1159,1159,1159,1159,0
20241125,193400,112067506,1159,1159,1159,1159,0
20241125,193300,112067506,1159,1159,1159,1159,0
20241125,193200,112067506,1159,1159,1159,1159,0
20241125,193100,112067506,1159,1159,1159,1159,0
20241125,193000,112067506,1159,1159,1159,1159,2132
20241125,192900,112067506,1159,1159,1159,1159,0
20241125,192800,112067506,1159,1159,1159,1159,0
20241125,192700,112067506,1159,1159,1159,1159,0
20241125,192600,112067506,1159,1159,1159,1159,0
20241125,192500,112067506,1159,1159,1159,1159,0
20241125,192400,112067506,1159,1159,1159,1159,0
20241125,192300,112067506,1159,1159,1159,1159,0
20241125,192200,112067506,1159,1159,1159,1159,0
20241125,192100,112067506,1159,1159,1159,1159,0
20241125,192000,112067506,1159,1159,1159,1159,0
20241125,191900,112067506,1159,1159,1159,1159,0
20241125,191800,112067506,1159,1159,1159,1159,0
20241125,191700,112067506,1159,1159,1159,1159,0
20241125,191600,112067506,1159,1159,1159,1159,0
20241125,191500,112067506,1159,1159,1159,1159,0
20241125,191400,112067506,1159,1159,1159,1159,0
20241125,191300,112067506,1159,1159,1159,1159,0
20241125,191200,112067506,1159,1159,1159,1159,0
20241125,191100,112067506,1159,1159,1159,1159,0
20241125,191000,112067506,1159,1159,1159,1159,0
20241125,190900,112067506,1159,1159,1159,1159,0
20241125,190800,112067506,1159,1159,1159,1159,0
20241125,190700,112067506,1159,1159,1159,1159,0
20241125,190600,112067506,1159,1159,1159,1159,0
20241125,190500,112067506,1159,1159,1159,1159,0
20241125,190400,112067506,1159,1159,1159,1159,0
20241125,190300,112067506,1159,1159,1159,1159,0
20241125,190200,112067506,1159,1159,1159,1159,0
20241125,190100,112067506,1159,1159,1159,1159,0
20241125,190000,112067506,1159,1159,1159,1159,2132
20241125,185900,112067506,1159,1159,1159,1159,0
20241125,185800,112067506,1159,1159,1159,1159,0
20241125,185700,112067506,1159,1159,1159,1159,0
20241125,185600,112067506,1159,1159,1159,1159,0
20241125,185500,112067506,1159,1159,1159,1159,0
20241125,185400,112067506,1159,1159,1159,1159,0
20241125,185300,112067506,1159,1159,1159,1159,0
20241125,185200,112067506,1159,1159,1159,1159,0
20241125,185100,112067506,1159,1159,1159,1159,0
20241125,185000,112067506,1159,1159,1159,1159,0
20241125,184900,112067506,1159,1159,1159,1159,0
20241125,184800,112067506,1159,1159,1159,1159,0
20241125,184700,112067506,1159,1159,1159,1159,0
20241125,184600,112067506,1159,1159,1159,1159,0
20241125,184500,112067506,1159,1159,1159,1159,0
20241125,184400,112067506,1159,1159,1159,1159,0
20241125,184300,112067506,1159,1159,1159,1159,0
20241125,184200,112067506,1159,1159,1159,1159,0
20241125,184100,112067506,1159,1159,1159,1159,0
20241125,184000,112067506,1159,1159,1159,1159,0
20241125,183900,112067506,1159,1159,1159,1159,0
20241125,183800,112067506,1159,1159,1159,1159,0
20241125,183700,112067506,1159,1159,1159,1159,0
20241125,183600,112067506,1159,1159,1159,1159,0
20241125,183500,112067506,1159,1159,1159,1159,0
20241125,183400,112067506,1159,1159,1159,1159,0
20241125,183300,112067506,1159,1159,1159,1159,0
20241125,183200,112067506,1159,1159,1159,1159,0
20241125,183100,112067506,1159,1159,1159,1159,0
20241125,183000,112067506,1159,1159,1159,1159,2132
20241125,182900,112067506,1159,1159,1159,1159,0
20241125,182800,112067506,1159,1159,1159,1159,0
20241125,182700,112067506,1159,1159,1159,1159,0
20241125,182600,112067506,1159,1159,1159,1159,0
20241125,182500,112067506,1159,1159,1159,1159,0
20241125,182400,112067506,1159,1159,1159,1159,0
20241125,182300,112067506,1159,1159,1159,1159,0
20241125,182200,112067506,1159,1159,1159,1159,0
20241125,182100,112067506,1159,1159,1159,1159,0
20241125,182000,112067506,1159,1159,1159,1159,0
20241125,181900,112067506,1159,1159,1159,1159,0
20241125,181800,112067506,1159,1159,1159,1159,0
20241125,181700,112067506,1159,1159,1159,1159,0
20241125,181600,112067506,1159,1159,1159,1159,0
20241125,181500,112067506,1159,1159,1159,1159,0
20241125,181400,112067506,1159,1159,1159,1159,0
20241125,181300,112067506,1159,1159,1159,1159,0
20241125,181200,112067506,1159,1159,1159,1159,0
20241125,181100,112067506,1159,1159,1159,1159,0
20241125,181000,112067506,1159,1159,1159,1159,0
20241125,180900,112067506,1159,1159,1159,1159,0
20241125,180800,112067506,1159,1159,1159,1159,0
20241125,180700,112067506,1159,1159,1159,1159,0
20241125,180600,112067506,1159,1159,1159,1159,0
20241125,180500,112067506,1159,1159,1159,1159,0
20241125,180400,112067506,1159,1159,1159,1159,0
20241125,180300,112067506,1159,1159,1159,1159,0
20241125,180200,112067506,1159,1159,1159,1159,0
20241125,180100,112067506,1159,1159,1159,1159,0
20241125,180000,112067506,1159,1159,1159,1159,2132
20241125,175900,112067506,1159,1159,1159,1159,0
20241125,175800,112067506,1159,1159,1159,1159,0
20241125,175700,112067506,1159,1159,1159,1159,0
20241125,175600,112067506,1159,1159,1159,1159,0
20241125,175500,112067506,1159,1159,1159,1159,0
20241125,175400,112067506,1159,1159,1159,1159,0
20241125,175300,112067506,1159,1159,1159,1159,0
20241125,175200,112067506,1159,1159,1159,1159,0
20241125,175100,112067506,1159,1159,1159,1159,0
20241125,175000,112067506,1159,1159,1159,1159,0
20241125,174900,112067506,1159,1159,1159,1159,0
20241125,174800,112067506,1159,1159,1159,1159,0
20241125,174700,112067506,1159,1159,1159,1159,0
20241125,174600,112067506,1159,1159,1159,1159,0
20241125,174500,112067506,1159,1159,1159,1159,0
20241125,174400,112067506,1159,1159,1159,1159,0
20241125,174300,112067506,1159,1159,1159,1159,0
20241125,174200,112067506,1159,1159,1159,1159,0
20241125,174100,112067506,1159,1159,1159,1159,0
20241125,174000,112067506,1159,1159,1159,1159,0
20241125,173900,112067506,1159,1159,1159,1159,0
20241125,173800,112067506,1159,1159,1159,1159,0
20241125,173700,112067506,1159,1159,1159,1159,0
20241125,173600,112067506,1159,1159,1159,1159,0
20241125,173500,112067506,1159,1159,1159,1159,0
20241125,173400,112067506,1159,1159,1159,1159,0
20241125,173300,112067506,1159,1159,1159,1159,0
20241125,173200,112067506,1159,1159,1159,1159,0
20241125,173100,112067506,1159,1159,1159,1159,0
20241125,173000,112067506,1159,1159,1159,1159,2132
20241125,172900,112067506,1159,1159,1159,1159,0
20241125,172800,112067506,1159,1159,1159,1159,0
20241125,172700,112067506,1159,1159,1159,1159,0
20241125,172600,112067506,1159,1159,1159,1159,0
20241125,172500,112067506,1159,1159,1159,1159,0
20241125,172400,112067506,1159,1159,1159,1159,0
20241125,172300,112067506,1159,1159,1159,1159,0
20241125,172200,112067506,1159,1159,1159,1159,0
20241125,172100,112067506,1159,1159,1159,1159,0
20241125,172000,112067506,1159,1159,1159,1159,0
20241125,171900,112067506,1159,1159,1159,1159,0
20241125,171800,112067506,1159,1159,1159,1159,0
20241125,171700,112067506,1159,1159,1159,1159,0
20241125,171600,112067506,1159,1159,1159,1159,0
20241125,171500,112067506,1159,1159,1159,1159,0
20241125,171400,112067506,1159,1159,1159,1159,0
20241125,171300,112067506,1159,1159,1159,1159,0
20241125,171200,112067506,1159,1159,1159,1159,0
20241125,171100,112067506,1159,1159,1159,1159,0
20241125,171000,112067506,1159,1159,1159,1159,0
20241125,170900,112067506,1159,1159,1159,1159,0
20241125,170800,112067506,1159,1159,1159,1159,0
20241125,170700,112067506,1159,1159,1159,1159,0
20241125,170600,112067506,1159,1159,1159,1159,0
20241125,170500,112067506,1159,1159,1159,1159,0
20241125,170400,112067506,1159,1159,1159,1159,0
20241125,170300,112067506,1159,1159,1159,1159,0
20241125,170200,112067506,1159,1159,1159,1159,0
20241125,170100,112067506,1159,1159,1159,1159,0
20241125,170000,112067506,1159,1159,1159,1159,2132
20241125,165900,112067506,1159,1159,1159,1159,0
20241125,165800,112067506,1159,1159,1159,1159,0
20241125,165700,112067506,1159,1159,1159,1159,0
20241125,165600,112067506,1159,1159,1159,1159,0
20241125,165500,112067506,1159,1159,1159,1159,0
20241125,165400,112067506,1159,1159,1159,1159,0
20241125,165300,112067506,1159,1159,1159,1159,0
20241125,165200,112067506,1159,1159,1159,1159,0
20241125,165100,112067506,1159,1159,1159,1159,0
20241125,165000,112067506,1159,1159,1159,1159,0
20241125,164900,112067506,1159,1159,1159,1159,0
20241125,164800,112067506,1159,1159,1159,1159,0
20241125,164700,112067506,1159,1159,1159,1159,0
20241125,164600,112067506,1159,1159,1159,1159,0
20241125,164500,112067506,1159,1159,1159,1159,0
20241125,164400,112067506,1159,1159,1159,1159,0
20241125,164300,112067506,1159,1159,1159,1159,0
20241125,164200,112067506,1159,1159,1159,1159,0
20241125,164100,112067506,1159,1159,1159,1159,0
20241125,164000,112067506,1159,1159,1159,1159,0
20241125,163900,112067506,1159,1159,1159,1159,0
20241125,163800,112067506,1159,1159,1159,1159,0
20241125,163700,112067506,1159,1159,1159,1159,0
20241125,163600,112067506,1159,1159,1159,1159,0
20241125,163500,112067506,1159,1159,1159,1159,0
20241125,163400,112067506,1159,1159,1159,1159,0
20241125,163300,112067506,1159,1159,1159,1159,0
20241125,163200,112067506,1159,1159,1159,1159,0
20241125,163100,112067506,1159,1159,1159,1159,0
20241125,163000,112067506,1159,1159,1159,1159,2132
20241125,162900,112067506,1159,1159,1159,1159,0
20241125,162800,112067506,1159,1159,1159,1159,0
20241125,162700,112067506,1159,1159,1159,1159,0
20241125,162600,112067506,1159,1159,1159,1159,0
20241125,162500,112067506,1159,1159,1159,1159,0
20241125,162400,112067506,1159,1159,1159,1159,0
20241125,162300,112067506,1159,1159,1159,1159,0
20241125,162200,112067506,1159,1159,1159,1159,0
20241125,162100,112067506,1159,1159,1159,1159,0
20241125,162000,112067506,1159,1159,1159,1159,0
20241125,161900,112067506,1159,1159,1159,1159,0
20241125,161800,112067506,1159,1159,1159,1159,0
20241125,161700,112067506,1159,1159,1159,1159,0
20241125,161600,112067506,1159,1159,1159,1159,0
20241125,161500,112067506,1159,1159,1159,1159,0
20241125,161400,112067506,1159,1159,1159,1159,0
20241125,161300,112067506,1159,1159,1159,1159,0
20241125,161200,112067506,1159,1159,1159,1159,0
20241125,161100,112067506,1159,1159,1159,1159,0
20241125,161000,112067506,1159,1159,1159,1159,0
20241125,160900,112067506,1159,1159,1159,1159,0
20241125,160800,112067506,1159,1159,1159,1159,0
20241125,160700,112067506,1159,1159,1159,1159,0
20241125,160600,112067506,1159,1159,1159,1159,0
20241125,160500,112067506,1159,1159,1159,1159,0
20241125,160400,112067506,1159,1159,1159,1159,0
20241125,160300,112067506,1159,1159,1159,1159,0
20241125,160200,112067506,1159,1159,1159,1159,0
20241125,160100,112067506,1159,1159,1159,1159,0
20241125,160000,112067506,1159,1159,1159,1159,2132
20241125,155900,112067506,1159,1159,1159,1159,0
20241125,155800,112067506,1159,1159,1159,1159,0
20241125,155700,112067506,1159,1159,1159,1159,0
20241125,155600,112067506,1159,1159,1159,1159,0
20241125,155500,112067506,1159,1159,1159,1159,0
20241125,155400,112067506,1159,1159,1159,1159,0
20241125,155300,112067506,1159,1159,1159,1159,0
20241125,155200,112067506,1159,1159,1159,1159,0
20241125,155100,112067506,1159,1159,1159,1159,0
20241125,155000,112067506,1159,1159,1159,1159,0
20241125,154900,112067506,1159,1159,1159,1159,0
20241125,154800,112067506,1159,1159,1159,1159,0
20241125,154700,112067506,1159,1159,1159,1159,0
20241125,154600,112067506,1159,1159,1159,1159,0
20241125,154500,112067506,1159,1159,1159,1159,0
20241125,154400,112067506,1159,1159,1159,1159,0
20241125,154300,112067506,1159,1159,1159,1159,0
20241125,154200,112067506,1159,1159,1159,1159,0
20241125,154100,112067506,1159,1159,1159,1159,0
20241125,154000,112067506,1159,1159,1159,1159,0
20241125,153900,112067506,1159,1159,1159,1159,0
20241125,153800,112067506,1159,1159,1159,1159,0
20241125,153700,112067506,1159,1159,1159,1159,0
20241125,153600,112067506,1159,1159,1159,1159,0
20241125,153500,112067506,1159,1159,1159,1159,0
20241125,153400,112067506,1159,1159,1159,1159,0
20241125,153300,112067506,1159,1159,1159,1159,0
20241125,153200,112067506,1159,1159,1159,1159,0
20241125,153100,112067506,1159,1159,1159,1159,0
20241125,153000,112067506,1159,1159,1159,1159,4264
20241125,152900,109596518,1160,1160,1160,1160,0
20241125,152800,109596518,1160,1160,1160,1160,0
20241125,152700,109596518,1160,1160,1160,1160,0
20241125,152600,109596518,1160,1160,1160,1160,0
20241125,152500,109596518,1160,1160,1160,1160,0
20241125,152400,109596518,1160,1160,1160,1160,0
20241125,152300,109596518,1160,1160,1160,1160,0
20241125,152200,109596518,1160,1160,1160,1160,0
20241125,152100,109596518,1160,1160,1160,1160,0
20241125,152000,109596518,1160,1160,1160,1160,0
20241125,151900,109596518,1160,1160,1160,1160,1000
20241125,151800,108436518,1160,1160,1160,1160,0
20241125,151700,108436518,1160,1160,1160,1160,0
20241125,151600,108436518,1160,1160,1160,1160,0
20241125,151500,108436518,1160,1160,1160,1160,0
20241125,151400,108436518,1160,1155,1160,1155,4
20241125,151300,108431883,1160,1160,1160,1160,0
20241125,151200,108431883,1160,1160,1160,1160,0
20241125,151100,108431883,1160,1157,1160,1154,2001
20241125,151000,106122204,1155,1158,1158,1155,26
20241125,150900,106092101,1161,1161,1161,1161,0
20241125,150800,106092101,1161,1161,1161,1161,0
20241125,150700,106092101,1161,1161,1161,1161,0
20241125,150600,106092101,1161,1160,1161,1160,3512
20241125,150500,102018169,1161,1157,1161,1157,4009
20241125,150400,97374136,1157,1157,1157,1157,327
20241125,150300,96995797,1157,1154,1157,1154,2003
20241125,150200,94684026,1157,1157,1157,1157,0
20241125,150100,94684026,1157,1156,1157,1156,4
20241125,150000,94679401,1156,1156,1157,1156,1017
20241125,145900,93503730,1155,1154,1155,1154,179
20241125,145800,93297163,1154,1154,1154,1154,0
20241125,145700,93297163,1154,1154,1154,1154,0
20241125,145600,93297163,1154,1154,1154,1154,1741
20241125,145500,91288049,1154,1152,1154,1152,99
20241125,145400,91173990,1152,1152,1152,1152,5
20241125,145300,91168230,1152,1152,1152,1152,0
20241125,145200,91168230,1152,1152,1152,1152,0
20241125,145100,91168230,1152,1152,1152,1152,2
20241125,145000,91165926,1152,1149,1152,1149,9903
20241125,144900,79767153,1149,1149,1149,1149,24
20241125,144800,79739577,1149,1149,1149,1149,220
20241125,144700,79486797,1149,1149,1149,1149,10
20241125,144600,79475307,1149,1152,1152,1149,4005
20241125,144500,74869670,1152,1152,1152,1152,88
20241125,144400,74768294,1152,1152,1152,1152,683
20241125,144300,73981478,1151,1153,1153,1151,2505
20241125,144200,71095023,1154,1154,1154,1154,0
20241125,144100,71095023,1154,1154,1154,1154,0
20241125,144000,71095023,1154,1154,1154,1154,1076
20241125,143900,69853319,1157,1157,1157,1157,0
20241125,143800,69853319,1157,1157,1157,1157,0
20241125,143700,69853319,1157,1157,1157,1157,0
20241125,143600,69853319,1157,1157,1157,1157,0
20241125,143500,69853319,1157,1154,1157,1154,10
20241125,143400,69841776,1154,1154,1154,1154,0
20241125,143300,69841776,1154,1154,1154,1154,0
20241125,143200,69841776,1154,1154,1154,1154,0
20241125,143100,69841776,1154,1154,1154,1154,45
20241125,143000,69789846,1154,1155,1155,1154,50
20241125,142900,69732136,1157,1157,1157,1157,0
20241125,142800,69732136,1157,1157,1157,1157,1
20241125,142700,69730979,1154,1154,1154,1154,0
20241125,142600,69730979,1154,1154,1154,1154,0
20241125,142500,69730979,1154,1154,1154,1154,0
20241125,142400,69730979,1154,1154,1154,1154,0
20241125,142300,69730979,1154,1154,1154,1154,0
20241125,142200,69730979,1154,1154,1154,1154,0
20241125,142100,69730979,1154,1154,1154,1154,0
20241125,142000,69730979,1154,1154,1154,1154,0
20241125,141900,69730979,1154,1154,1154,1154,0
20241125,141800,69730979,1154,1154,1154,1154,0
20241125,141700,69730979,1154,1154,1154,1154,0
20241125,141600,69730979,1154,1154,1154,1154,0
20241125,141500,69730979,1154,1154,1154,1154,0
20241125,141400,69730979,1154,1154,1154,1154,0
20241125,141300,69730979,1154,1154,1154,1154,0
20241125,141200,69730979,1154,1154,1154,1154,0
20241125,141100,69730979,1154,1154,1154,1154,0
20241125,141000,69730979,1154,1154,1154,1154,0
20241125,140900,69730979,1154,1154,1154,1154,0
20241125,140800,69730979,1154,1154,1154,1154,0
20241125,140700,69730979,1154,1156,1157,1154,13
20241125,140600,69715965,1155,1155,1155,1155,0
20241125,140500,69715965,1155,1155,1155,1155,0
20241125,140400,69715965,1155,1155,1155,1155,0
20241125,140300,69715965,1155,1155,1155,1155,1681
20241125,140200,67774410,1154,1154,1154,1154,0
20241125,140100,67774410,1154,1155,1155,1154,151
20241125,140000,67600006,1155,1155,1155,1155,0
20241125,135900,67600006,1155,1155,1155,1155,0
20241125,135800,67600006,1155,1155,1155,1155,0
20241125,135700,67600006,1155,1155,1155,1155,1
20241125,135600,67598851,1154,1155,1155,1154,3020
20241125,135500,64113751,1155,1155,1155,1155,10
20241125,135400,64102201,1155,1155,1155,1155,25
20241125,135300,64073326,1155,1155,1155,1155,1
20241125,135200,64072171,1154,1154,1154,1154,0
20241125,135100,64072171,1154,1154,1154,1154,0
20241125,135000,64072171,1154,1154,1154,1154,1
20241125,134900,64071017,1155,1155,1155,1155,8
20241125,134800,64061777,1155,1155,1155,1155,0
20241125,134700,64061777,1155,1155,1155,1155,0
20241125,134600,64061777,1155,1155,1155,1155,1
20241125,134500,64060622,1155,1155,1155,1155,0
20241125,134400,64060622,1155,1155,1155,1155,0
20241125,134300,64060622,1155,1155,1155,1155,0
20241125,134200,64060622,1155,1154,1155,1154,473
20241125,134100,63514677,1154,1154,1154,1154,513
20241125,134000,62922675,1154,1154,1154,1154,64
20241125,133900,62848819,1154,1154,1154,1154,0
20241125,133800,62848819,1154,1154,1154,1154,240
20241125,133700,62571859,1157,1157,1157,1157,0
20241125,133600,62571859,1157,1157,1157,1157,0
20241125,133500,62571859,1157,1157,1157,1157,0
20241125,133400,62571859,1157,1157,1157,1157,0
20241125,133300,62571859,1157,1157,1157,1157,0
20241125,133200,62571859,1157,1157,1157,1157,0
20241125,133100,62571859,1157,1157,1157,1157,0
20241125,133000,62571859,1157,1157,1157,1157,0
20241125,132900,62571859,1157,1157,1157,1157,0
20241125,132800,62571859,1157,1157,1157,1157,0
20241125,132700,62571859,1157,1157,1157,1157,0
20241125,132600,62571859,1157,1157,1157,1157,0
20241125,132500,62571859,1157,1157,1157,1157,0
20241125,132400,62571859,1157,1157,1157,1157,0
20241125,132300,62571859,1157,1157,1157,1157,0
20241125,132200,62571859,1157,1157,1157,1157,0
20241125,132100,62571859,1157,1156,1157,1156,300
20241125,132000,62224785,1157,1152,1157,1152,251
20241125,131900,61934983,1157,1157,1157,1157,74
20241125,131800,61849365,1157,1157,1157,1157,1300
20241125,131700,60345265,1153,1153,1153,1153,0
20241125,131600,60345265,1153,1153,1153,1153,0
20241125,131500,60345265,1153,1153,1153,1153,8
20241125,131400,60336041,1153,1153,1153,1153,0
20241125,131300,60336041,1153,1153,1153,1153,0
20241125,131200,60336041,1153,1153,1153,1153,1
20241125,131100,60334888,1157,1157,1157,1157,0
20241125,131000,60334888,1157,1151,1157,1151,82
20241125,130900,60240500,1157,1157,1157,1157,0
20241125,130800,60240500,1157,1156,1157,1156,2
20241125,130700,60238187,1150,1150,1150,1150,1
20241125,130600,60237037,1157,1157,1157,1157,0
20241125,130500,60237037,1157,1157,1157,1157,0
20241125,130400,60237037,1157,1157,1157,1157,9
20241125,130300,60226624,1150,1150,1150,1150,9
20241125,130200,60216274,1150,1154,1154,1150,2990
20241125,130100,56774493,1153,1153,1153,1153,0
20241125,130000,56774493,1153,1153,1153,1153,0
20241125,125900,56774493,1153,1153,1153,1153,0
20241125,125800,56774493,1153,1153,1153,1153,0
20241125,125700,56774493,1153,1153,1153,1153,0
20241125,125600,56774493,1153,1153,1153,1153,0
20241125,125500,56774493,1153,1153,1153,1153,0
20241125,125400,56774493,1153,1153,1153,1153,0
20241125,125300,56774493,1153,1153,1153,1153,0
20241125,125200,56774493,1153,1153,1153,1153,0
20241125,125100,56774493,1153,1153,1153,1153,0
20241125,125000,56774493,1153,1153,1153,1153,0
20241125,124900,56774493,1153,1153,1153,1153,0
20241125,124800,56774493,1153,1153,1153,1153,4
20241125,124700,56769881,1158,1158,1158,1158,0
20241125,124600,56769881,1158,1158,1158,1158,0
20241125,124500,56769881,1158,1158,1158,1158,0
20241125,124400,56769881,1158,1158,1158,1158,0
20241125,124300,56769881,1158,1158,1158,1158,0
20241125,124200,56769881,1158,1158,1158,1158,0
20241125,124100,56769881,1158,1158,1158,1158,0
20241125,124000,56769881,1158,1158,1158,1158,0
20241125,123900,56769881,1158,1158,1158,1158,2
20241125,123800,56767565,1153,1153,1153,1153,40
20241125,123700,56721445,1157,1157,1157,1157,9
20241125,123600,56711032,1157,1157,1157,1157,1
20241125,123500,56709875,1152,1153,1153,1152,200
20241125,123400,56479472,1152,1152,1152,1152,0
20241125,123300,56479472,1152,1152,1152,1152,0
20241125,123200,56479472,1152,1152,1152,1152,0
20241125,123100,56479472,1152,1152,1152,1152,0
20241125,123000,56479472,1152,1152,1152,1152,0
20241125,122900,56479472,1152,1152,1152,1152,0
20241125,122800,56479472,1152,1152,1152,1152,0
20241125,122700,56479472,1152,1152,1152,1152,106
20241125,122600,56357360,1153,1153,1153,1153,3000
20241125,122500,52898360,1158,1158,1158,1158,0
20241125,122400,52898360,1158,1158,1158,1158,55
20241125,122300,52834670,1152,1160,1160,1152,3501
20241125,122200,48799179,1155,1157,1157,1155,1000
20241125,122100,47643454,1157,1157,1157,1157,1
20241125,122000,47642297,1162,1162,1162,1162,0
20241125,121900,47642297,1162,1162,1162,1162,0
20241125,121800,47642297,1162,1162,1162,1162,0
20241125,121700,47642297,1162,1162,1162,1162,0
20241125,121600,47642297,1162,1162,1162,1162,0
20241125,121500,47642297,1162,1162,1162,1162,0
20241125,121400,47642297,1162,1162,1162,1162,0
20241125,121300,47642297,1162,1162,1162,1162,0
20241125,121200,47642297,1162,1162,1162,1162,0
20241125,121100,47642297,1162,1162,1162,1162,0
20241125,121000,47642297,1162,1162,1162,1162,0
20241125,120900,47642297,1162,1162,1162,1162,0
20241125,120800,47642297,1162,1162,1162,1162,85
20241125,120700,47543527,1161,1161,1161,1161,0
20241125,120600,47543527,1161,1161,1161,1161,0
20241125,120500,47543527,1161,1161,1161,1161,0
20241125,120400,47543527,1161,1161,1161,1161,0
20241125,120300,47543527,1161,1161,1161,1161,185
20241125,120200,47328742,1161,1161,1161,1161,34
20241125,120100,47289268,1161,1161,1161,1161,0
20241125,120000,47289268,1161,1161,1161,1161,43
20241125,115900,47239345,1161,1161,1161,1161,0
20241125,115800,47239345,1161,1161,1161,1161,0
20241125,115700,47239345,1161,1161,1161,1161,0
20241125,115600,47239345,1161,1161,1161,1161,0
20241125,115500,47239345,1161,1161,1161,1161,43
20241125,115400,47189422,1161,1161,1161,1161,0
20241125,115300,47189422,1161,1161,1161,1161,0
20241125,115200,47189422,1161,1161,1161,1161,0
20241125,115100,47189422,1161,1161,1161,1161,0
20241125,115000,47189422,1161,1161,1161,1161,0
20241125,114900,47189422,1161,1161,1161,1161,0
20241125,114800,47189422,1161,1161,1161,1161,0
20241125,114700,47189422,1161,1161,1161,1161,0
20241125,114600,47189422,1161,1161,1161,1161,0
20241125,114500,47189422,1161,1161,1161,1161,0
20241125,114400,47189422,1161,1161,1161,1161,0
20241125,114300,47189422,1161,1161,1161,1161,0
20241125,114200,47189422,1161,1161,1161,1161,1
20241125,114100,47188261,1162,1162,1162,1162,0
20241125,114000,47188261,1162,1162,1162,1162,0
20241125,113900,47188261,1162,1162,1162,1162,1
20241125,113800,47187099,1162,1162,1162,1162,1
20241125,113700,47185937,1159,1159,1159,1159,0
20241125,113600,47185937,1159,1159,1159,1159,0
20241125,113500,47185937,1159,1159,1159,1159,0
20241125,113400,47185937,1159,1159,1159,1159,0
20241125,113300,47185937,1159,1159,1159,1159,10
20241125,113200,47174347,1159,1159,1159,1159,0
20241125,113100,47174347,1159,1159,1159,1159,0
20241125,113000,47174347,1159,1159,1159,1159,0
20241125,112900,47174347,1159,1159,1159,1159,0
20241125,112800,47174347,1159,1159,1159,1159,0
20241125,112700,47174347,1159,1159,1159,1159,0
20241125,112600,47174347,1159,1159,1159,1159,23
20241125,112500,47147690,1159,1159,1159,1159,20
20241125,112400,47124510,1159,1159,1159,1159,0
20241125,112300,47124510,1159,1159,1159,1159,0
20241125,112200,47124510,1159,1159,1159,1159,0
20241125,112100,47124510,1159,1159,1159,1159,30
20241125,112000,47089740,1159,1159,1159,1159,0
20241125,111900,47089740,1159,1159,1159,1159,0
20241125,111800,47089740,1159,1159,1159,1159,0
20241125,111700,47089740,1159,1159,1159,1159,0
20241125,111600,47089740,1159,1159,1159,1159,1
20241125,111500,47088581,1153,1162,1162,1153,5100
20241125,111400,41201542,1155,1161,1161,1155,3000
20241125,111300,37732581,1162,1162,1162,1162,10
20241125,111200,37720961,1164,1164,1164,1164,0
20241125,111100,37720961,1164,1164,1164,1164,0
20241125,111000,37720961,1164,1164,1164,1164,0
20241125,110900,37720961,1164,1164,1164,1164,0
20241125,110800,37720961,1164,1164,1164,1164,0
20241125,110700,37720961,1164,1164,1164,1164,0
20241125,110600,37720961,1164,1164,1164,1164,0
20241125,110500,37720961,1164,1164,1164,1164,0
20241125,110400,37720961,1164,1164,1164,1164,0
20241125,110300,37720961,1164,1164,1164,1164,0
20241125,110200,37720961,1164,1164,1164,1164,0
20241125,110100,37720961,1164,1164,1164,1164,0
20241125,110000,37720961,1164,1164,1164,1164,0
20241125,105900,37720961,1164,1164,1164,1164,0
20241125,105800,37720961,1164,1164,1164,1164,0
20241125,105700,37720961,1164,1164,1164,1164,0
20241125,105600,37720961,1164,1164,1164,1164,0
20241125,105500,37720961,1164,1164,1164,1164,0
20241125,105400,37720961,1164,1164,1164,1164,1
20241125,105300,37719797,1164,1164,1164,1164,0
20241125,105200,37719797,1164,1164,1164,1164,0
20241125,105100,37719797,1164,1164,1164,1164,0
20241125,105000,37719797,1164,1164,1164,1164,0
20241125,104900,37719797,1164,1164,1164,1164,0
20241125,104800,37719797,1164,1164,1164,1164,2
20241125,104700,37717469,1164,1164,1164,1164,0
20241125,104600,37717469,1164,1164,1164,1164,0
20241125,104500,37717469,1164,1164,1164,1164,0
20241125,104400,37717469,1164,1164,1164,1164,0
20241125,104300,37717469,1164,1164,1164,1164,0
20241125,104200,37717469,1164,1164,1164,1164,0
20241125,104100,37717469,1164,1164,1164,1164,0
20241125,104000,37717469,1164,1164,1164,1164,0
20241125,103900,37717469,1164,1164,1164,1164,0
20241125,103800,37717469,1164,1164,1164,1164,0
20241125,103700,37717469,1164,1164,1164,1164,0
20241125,103600,37717469,1164,1164,1164,1164,0
20241125,103500,37717469,1164,1164,1164,1164,0
20241125,103400,37717469,1164,1164,1164,1164,0
20241125,103300,37717469,1164,1164,1164,1164,0
20241125,103200,37717469,1164,1164,1164,1164,1
20241125,103100,37716305,1164,1164,1164,1164,0
20241125,103000,37716305,1164,1164,1164,1164,0
20241125,102900,37716305,1164,1164,1164,1164,0
20241125,102800,37716305,1164,1164,1164,1164,0
20241125,102700,37716305,1164,1164,1164,1164,0
20241125,102600,37716305,1164,1164,1164,1164,0
20241125,102500,37716305,1164,1164,1164,1164,0
20241125,102400,37716305,1164,1164,1164,1164,1
20241125,102300,37715141,1158,1165,1165,1158,427
20241125,102200,37220654,1166,1166,1166,1166,0
20241125,102100,37220654,1166,1166,1166,1166,0
20241125,102000,37220654,1166,1166,1166,1166,10
20241125,101900,37208994,1166,1166,1166,1166,20
20241125,101800,37185674,1166,1166,1166,1166,0
20241125,101700,37185674,1166,1166,1166,1166,0
20241125,101600,37185674,1166,1166,1166,1166,2
20241125,101500,37183342,1158,1158,1158,1158,0
20241125,101400,37183342,1158,1158,1158,1158,0
20241125,101300,37183342,1158,1160,1160,1158,818
20241125,101200,36235793,1160,1160,1160,1160,0
20241125,101100,36235793,1160,1160,1160,1160,0
20241125,101000,36235793,1160,1160,1160,1160,0
20241125,100900,36235793,1160,1160,1160,1160,1
20241125,100800,36234633,1168,1168,1168,1168,25
20241125,100700,36205433,1168,1168,1168,1168,1
20241125,100600,36204265,1167,1167,1167,1167,1
20241125,100500,36203098,1159,1159,1159,1159,0
20241125,100400,36203098,1159,1168,1168,1159,201
20241125,100300,35968339,1169,1169,1169,1169,208
20241125,100200,35725187,1156,1156,1156,1156,0
20241125,100100,35725187,1156,1161,1161,1156,2000
20241125,100000,33404188,1161,1161,1161,1161,0
20241125,095900,33404188,1161,1161,1161,1161,0
20241125,095800,33404188,1161,1161,1161,1161,0
20241125,095700,33404188,1161,1161,1161,1161,0
20241125,095600,33404188,1161,1161,1161,1161,0
20241125,095500,33404188,1161,1168,1168,1161,3
20241125,095400,33400691,1168,1168,1168,1168,205
20241125,095300,33161251,1168,1168,1168,1168,0
20241125,095200,33161251,1168,1168,1168,1168,1111
20241125,095100,31863603,1168,1168,1168,1168,3682
20241125,095000,27563027,1168,1168,1168,1168,0
20241125,094900,27563027,1168,1168,1168,1168,0
20241125,094800,27563027,1168,1168,1168,1168,1
20241125,094700,27561859,1168,1168,1168,1168,1
20241125,094600,27560691,1162,1162,1162,1162,122
20241125,094500,27418927,1168,1168,1168,1168,0
20241125,094400,27418927,1168,1168,1168,1168,0
20241125,094300,27418927,1168,1168,1168,1168,0
20241125,094200,27418927,1168,1168,1168,1168,2
20241125,094100,27416591,1161,1161,1161,1161,1
20241125,094000,27415430,1169,1169,1169,1169,0
20241125,093900,27415430,1169,1169,1169,1169,0
20241125,093800,27415430,1169,1169,1169,1169,0
20241125,093700,27415430,1169,1169,1169,1169,0
20241125,093600,27415430,1169,1169,1169,1169,0
20241125,093500,27415430,1169,1169,1169,1169,0
20241125,093400,27415430,1169,1169,1169,1169,4
20241125,093300,27410754,1169,1169,1169,1169,1
20241125,093200,27409585,1169,1169,1169,1169,0
20241125,093100,27409585,1169,1169,1169,1169,0
20241125,093000,27409585,1169,1169,1169,1169,0
20241125,092900,27409585,1169,1169,1169,1169,5000
20241125,092800,21564585,1168,1168,1168,1168,31
20241125,092700,21528377,1169,1169,1169,1168,1375
20241125,092600,19922368,1168,1168,1169,1168,702
20241125,092500,19102300,1168,1168,1168,1168,2
20241125,092400,19099964,1168,1168,1168,1168,1368
20241125,092300,17502140,1168,1168,1168,1168,986
20241125,092200,16350492,1168,1168,1168,1166,15
20241125,092100,16332974,1167,1166,1167,1166,2002
20241125,092000,13998536,1164,1164,1165,1164,4249
20241125,091900,9052341,1164,1164,1164,1164,0
20241125,091800,9052341,1164,1164,1164,1164,0
20241125,091700,9052341,1164,1164,1164,1164,0
20241125,091600,9052341,1164,1164,1164,1164,0
20241125,091500,9052341,1164,1164,1164,1164,1
20241125,091400,9051177,1164,1164,1164,1164,0
20241125,091300,9051177,1164,1164,1164,1164,1
20241125,091200,9050013,1161,1161,1161,1161,0
20241125,091100,9050013,1161,1161,1161,1161,0
20241125,091000,9050013,1161,1161,1161,1161,0
20241125,090900,9050013,1161,1161,1161,1161,0
20241125,090800,9050013,1161,1161,1161,1161,0
20241125,090700,9050013,1161,1161,1161,1161,2
20241125,090600,9047691,1160,1159,1160,1159,5001
20241125,090500,3251531,1152,1152,1152,1152,158
20241125,090400,3069515,1151,1151,1151,1151,0
20241125,090300,3069515,1151,1151,1151,1151,0
20241125,090200,3069515,1151,1152,1152,1151,763
20241125,090100,2191292,1151,1151,1151,1151,0
20241125,090000,2191292,1151,1155,1155,1151,1898