KissMeData/273060/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210600,54498064,819,819,819,819,7141
20241125,210500,54498064,819,819,819,819,0
20241125,210400,54498064,819,819,819,819,0
20241125,210300,54498064,819,819,819,819,0
20241125,210200,54498064,819,819,819,819,0
20241125,210100,54498064,819,819,819,819,0
20241125,210000,54498064,819,819,819,819,0
20241125,205900,54498064,819,819,819,819,0
20241125,205800,54498064,819,819,819,819,0
20241125,205700,54498064,819,819,819,819,0
20241125,205600,54498064,819,819,819,819,0
20241125,205500,54498064,819,819,819,819,0
20241125,205400,54498064,819,819,819,819,0
20241125,205300,54498064,819,819,819,819,0
20241125,205200,54498064,819,819,819,819,0
20241125,205100,54498064,819,819,819,819,0
20241125,205000,54498064,819,819,819,819,0
20241125,204900,54498064,819,819,819,819,0
20241125,204800,54498064,819,819,819,819,0
20241125,204700,54498064,819,819,819,819,0
20241125,204600,54498064,819,819,819,819,0
20241125,204500,54498064,819,819,819,819,0
20241125,204400,54498064,819,819,819,819,0
20241125,204300,54498064,819,819,819,819,0
20241125,204200,54498064,819,819,819,819,0
20241125,204100,54498064,819,819,819,819,0
20241125,204000,54498064,819,819,819,819,0
20241125,203900,54498064,819,819,819,819,0
20241125,203800,54498064,819,819,819,819,0
20241125,203700,54498064,819,819,819,819,0
20241125,203600,54498064,819,819,819,819,7141
20241125,203500,54498064,819,819,819,819,0
20241125,203400,54498064,819,819,819,819,0
20241125,203300,54498064,819,819,819,819,0
20241125,203200,54498064,819,819,819,819,0
20241125,203100,54498064,819,819,819,819,0
20241125,203000,54498064,819,819,819,819,0
20241125,202900,54498064,819,819,819,819,0
20241125,202800,54498064,819,819,819,819,0
20241125,202700,54498064,819,819,819,819,0
20241125,202600,54498064,819,819,819,819,0
20241125,202500,54498064,819,819,819,819,0
20241125,202400,54498064,819,819,819,819,0
20241125,202300,54498064,819,819,819,819,0
20241125,202200,54498064,819,819,819,819,0
20241125,202100,54498064,819,819,819,819,0
20241125,202000,54498064,819,819,819,819,0
20241125,201900,54498064,819,819,819,819,0
20241125,201800,54498064,819,819,819,819,0
20241125,201700,54498064,819,819,819,819,0
20241125,201600,54498064,819,819,819,819,0
20241125,201500,54498064,819,819,819,819,0
20241125,201400,54498064,819,819,819,819,0
20241125,201300,54498064,819,819,819,819,0
20241125,201200,54498064,819,819,819,819,0
20241125,201100,54498064,819,819,819,819,0
20241125,201000,54498064,819,819,819,819,0
20241125,200900,54498064,819,819,819,819,0
20241125,200800,54498064,819,819,819,819,0
20241125,200700,54498064,819,819,819,819,0
20241125,200600,54498064,819,819,819,819,7141
20241125,200500,54498064,819,819,819,819,0
20241125,200400,54498064,819,819,819,819,0
20241125,200300,54498064,819,819,819,819,0
20241125,200200,54498064,819,819,819,819,0
20241125,200100,54498064,819,819,819,819,0
20241125,200000,54498064,819,819,819,819,0
20241125,195900,54498064,819,819,819,819,0
20241125,195800,54498064,819,819,819,819,0
20241125,195700,54498064,819,819,819,819,0
20241125,195600,54498064,819,819,819,819,0
20241125,195500,54498064,819,819,819,819,0
20241125,195400,54498064,819,819,819,819,0
20241125,195300,54498064,819,819,819,819,0
20241125,195200,54498064,819,819,819,819,0
20241125,195100,54498064,819,819,819,819,0
20241125,195000,54498064,819,819,819,819,0
20241125,194900,54498064,819,819,819,819,0
20241125,194800,54498064,819,819,819,819,0
20241125,194700,54498064,819,819,819,819,0
20241125,194600,54498064,819,819,819,819,0
20241125,194500,54498064,819,819,819,819,0
20241125,194400,54498064,819,819,819,819,0
20241125,194300,54498064,819,819,819,819,0
20241125,194200,54498064,819,819,819,819,0
20241125,194100,54498064,819,819,819,819,0
20241125,194000,54498064,819,819,819,819,0
20241125,193900,54498064,819,819,819,819,0
20241125,193800,54498064,819,819,819,819,0
20241125,193700,54498064,819,819,819,819,0
20241125,193600,54498064,819,819,819,819,7141
20241125,193500,54498064,819,819,819,819,0
20241125,193400,54498064,819,819,819,819,0
20241125,193300,54498064,819,819,819,819,0
20241125,193200,54498064,819,819,819,819,0
20241125,193100,54498064,819,819,819,819,0
20241125,193000,54498064,819,819,819,819,0
20241125,192900,54498064,819,819,819,819,0
20241125,192800,54498064,819,819,819,819,0
20241125,192700,54498064,819,819,819,819,0
20241125,192600,54498064,819,819,819,819,0
20241125,192500,54498064,819,819,819,819,0
20241125,192400,54498064,819,819,819,819,0
20241125,192300,54498064,819,819,819,819,0
20241125,192200,54498064,819,819,819,819,0
20241125,192100,54498064,819,819,819,819,0
20241125,192000,54498064,819,819,819,819,0
20241125,191900,54498064,819,819,819,819,0
20241125,191800,54498064,819,819,819,819,0
20241125,191700,54498064,819,819,819,819,0
20241125,191600,54498064,819,819,819,819,0
20241125,191500,54498064,819,819,819,819,0
20241125,191400,54498064,819,819,819,819,0
20241125,191300,54498064,819,819,819,819,0
20241125,191200,54498064,819,819,819,819,0
20241125,191100,54498064,819,819,819,819,0
20241125,191000,54498064,819,819,819,819,0
20241125,190900,54498064,819,819,819,819,0
20241125,190800,54498064,819,819,819,819,0
20241125,190700,54498064,819,819,819,819,0
20241125,190600,54498064,819,819,819,819,7141
20241125,190500,54498064,819,819,819,819,0
20241125,190400,54498064,819,819,819,819,0
20241125,190300,54498064,819,819,819,819,0
20241125,190200,54498064,819,819,819,819,0
20241125,190100,54498064,819,819,819,819,0
20241125,190000,54498064,819,819,819,819,0
20241125,185900,54498064,819,819,819,819,0
20241125,185800,54498064,819,819,819,819,0
20241125,185700,54498064,819,819,819,819,0
20241125,185600,54498064,819,819,819,819,0
20241125,185500,54498064,819,819,819,819,0
20241125,185400,54498064,819,819,819,819,0
20241125,185300,54498064,819,819,819,819,0
20241125,185200,54498064,819,819,819,819,0
20241125,185100,54498064,819,819,819,819,0
20241125,185000,54498064,819,819,819,819,0
20241125,184900,54498064,819,819,819,819,0
20241125,184800,54498064,819,819,819,819,0
20241125,184700,54498064,819,819,819,819,0
20241125,184600,54498064,819,819,819,819,0
20241125,184500,54498064,819,819,819,819,0
20241125,184400,54498064,819,819,819,819,0
20241125,184300,54498064,819,819,819,819,0
20241125,184200,54498064,819,819,819,819,0
20241125,184100,54498064,819,819,819,819,0
20241125,184000,54498064,819,819,819,819,0
20241125,183900,54498064,819,819,819,819,0
20241125,183800,54498064,819,819,819,819,0
20241125,183700,54498064,819,819,819,819,0
20241125,183600,54498064,819,819,819,819,7141
20241125,183500,54498064,819,819,819,819,0
20241125,183400,54498064,819,819,819,819,0
20241125,183300,54498064,819,819,819,819,0
20241125,183200,54498064,819,819,819,819,0
20241125,183100,54498064,819,819,819,819,0
20241125,183000,54498064,819,819,819,819,0
20241125,182900,54498064,819,819,819,819,0
20241125,182800,54498064,819,819,819,819,0
20241125,182700,54498064,819,819,819,819,0
20241125,182600,54498064,819,819,819,819,0
20241125,182500,54498064,819,819,819,819,0
20241125,182400,54498064,819,819,819,819,0
20241125,182300,54498064,819,819,819,819,0
20241125,182200,54498064,819,819,819,819,0
20241125,182100,54498064,819,819,819,819,0
20241125,182000,54498064,819,819,819,819,0
20241125,181900,54498064,819,819,819,819,0
20241125,181800,54498064,819,819,819,819,0
20241125,181700,54498064,819,819,819,819,0
20241125,181600,54498064,819,819,819,819,0
20241125,181500,54498064,819,819,819,819,0
20241125,181400,54498064,819,819,819,819,0
20241125,181300,54498064,819,819,819,819,0
20241125,181200,54498064,819,819,819,819,0
20241125,181100,54498064,819,819,819,819,0
20241125,181000,54498064,819,819,819,819,0
20241125,180900,54498064,819,819,819,819,0
20241125,180800,54498064,819,819,819,819,0
20241125,180700,54498064,819,819,819,819,0
20241125,180600,54498064,819,819,819,819,7141
20241125,180500,54498064,819,819,819,819,0
20241125,180400,54498064,819,819,819,819,0
20241125,180300,54498064,819,819,819,819,0
20241125,180200,54498064,819,819,819,819,0
20241125,180100,54498064,819,819,819,819,0
20241125,180000,54498064,819,819,819,819,0
20241125,175900,54498064,819,819,819,819,0
20241125,175800,54498064,819,819,819,819,0
20241125,175700,54498064,819,819,819,819,0
20241125,175600,54498064,819,819,819,819,0
20241125,175500,54498064,819,819,819,819,0
20241125,175400,54498064,819,819,819,819,0
20241125,175300,54498064,819,819,819,819,0
20241125,175200,54498064,819,819,819,819,0
20241125,175100,54498064,819,819,819,819,0
20241125,175000,54498064,819,819,819,819,0
20241125,174900,54498064,819,819,819,819,0
20241125,174800,54498064,819,819,819,819,0
20241125,174700,54498064,819,819,819,819,0
20241125,174600,54498064,819,819,819,819,0
20241125,174500,54498064,819,819,819,819,0
20241125,174400,54498064,819,819,819,819,0
20241125,174300,54498064,819,819,819,819,0
20241125,174200,54498064,819,819,819,819,0
20241125,174100,54498064,819,819,819,819,0
20241125,174000,54498064,819,819,819,819,0
20241125,173900,54498064,819,819,819,819,0
20241125,173800,54498064,819,819,819,819,0
20241125,173700,54498064,819,819,819,819,0
20241125,173600,54498064,819,819,819,819,7141
20241125,173500,54498064,819,819,819,819,0
20241125,173400,54498064,819,819,819,819,0
20241125,173300,54498064,819,819,819,819,0
20241125,173200,54498064,819,819,819,819,0
20241125,173100,54498064,819,819,819,819,0
20241125,173000,54498064,819,819,819,819,0
20241125,172900,54498064,819,819,819,819,0
20241125,172800,54498064,819,819,819,819,0
20241125,172700,54498064,819,819,819,819,0
20241125,172600,54498064,819,819,819,819,0
20241125,172500,54498064,819,819,819,819,0
20241125,172400,54498064,819,819,819,819,0
20241125,172300,54498064,819,819,819,819,0
20241125,172200,54498064,819,819,819,819,0
20241125,172100,54498064,819,819,819,819,0
20241125,172000,54498064,819,819,819,819,0
20241125,171900,54498064,819,819,819,819,0
20241125,171800,54498064,819,819,819,819,0
20241125,171700,54498064,819,819,819,819,0
20241125,171600,54498064,819,819,819,819,0
20241125,171500,54498064,819,819,819,819,0
20241125,171400,54498064,819,819,819,819,0
20241125,171300,54498064,819,819,819,819,0
20241125,171200,54498064,819,819,819,819,0
20241125,171100,54498064,819,819,819,819,0
20241125,171000,54498064,819,819,819,819,0
20241125,170900,54498064,819,819,819,819,0
20241125,170800,54498064,819,819,819,819,0
20241125,170700,54498064,819,819,819,819,0
20241125,170600,54498064,819,819,819,819,7141
20241125,170500,54498064,819,819,819,819,0
20241125,170400,54498064,819,819,819,819,0
20241125,170300,54498064,819,819,819,819,0
20241125,170200,54498064,819,819,819,819,0
20241125,170100,54498064,819,819,819,819,0
20241125,170000,54498064,819,819,819,819,0
20241125,165900,54498064,819,819,819,819,0
20241125,165800,54498064,819,819,819,819,0
20241125,165700,54498064,819,819,819,819,0
20241125,165600,54498064,819,819,819,819,0
20241125,165500,54498064,819,819,819,819,0
20241125,165400,54498064,819,819,819,819,0
20241125,165300,54498064,819,819,819,819,0
20241125,165200,54498064,819,819,819,819,0
20241125,165100,54498064,819,819,819,819,0
20241125,165000,54498064,819,819,819,819,0
20241125,164900,54498064,819,819,819,819,0
20241125,164800,54498064,819,819,819,819,0
20241125,164700,54498064,819,819,819,819,0
20241125,164600,54498064,819,819,819,819,0
20241125,164500,54498064,819,819,819,819,0
20241125,164400,54498064,819,819,819,819,0
20241125,164300,54498064,819,819,819,819,0
20241125,164200,54498064,819,819,819,819,0
20241125,164100,54498064,819,819,819,819,0
20241125,164000,54498064,819,819,819,819,0
20241125,163900,54498064,819,819,819,819,0
20241125,163800,54498064,819,819,819,819,0
20241125,163700,54498064,819,819,819,819,0
20241125,163600,54498064,819,819,819,819,7141
20241125,163500,54498064,819,819,819,819,0
20241125,163400,54498064,819,819,819,819,0
20241125,163300,54498064,819,819,819,819,0
20241125,163200,54498064,819,819,819,819,0
20241125,163100,54498064,819,819,819,819,0
20241125,163000,54498064,819,819,819,819,0
20241125,162900,54498064,819,819,819,819,0
20241125,162800,54498064,819,819,819,819,0
20241125,162700,54498064,819,819,819,819,0
20241125,162600,54498064,819,819,819,819,0
20241125,162500,54498064,819,819,819,819,0
20241125,162400,54498064,819,819,819,819,0
20241125,162300,54498064,819,819,819,819,0
20241125,162200,54498064,819,819,819,819,0
20241125,162100,54498064,819,819,819,819,0
20241125,162000,54498064,819,819,819,819,0
20241125,161900,54498064,819,819,819,819,0
20241125,161800,54498064,819,819,819,819,0
20241125,161700,54498064,819,819,819,819,0
20241125,161600,54498064,819,819,819,819,0
20241125,161500,54498064,819,819,819,819,0
20241125,161400,54498064,819,819,819,819,0
20241125,161300,54498064,819,819,819,819,0
20241125,161200,54498064,819,819,819,819,0
20241125,161100,54498064,819,819,819,819,0
20241125,161000,54498064,819,819,819,819,0
20241125,160900,54498064,819,819,819,819,0
20241125,160800,54498064,819,819,819,819,0
20241125,160700,54498064,819,819,819,819,0
20241125,160600,54498064,819,819,819,819,7141
20241125,160500,54498064,819,819,819,819,0
20241125,160400,54498064,819,819,819,819,0
20241125,160300,54498064,819,819,819,819,0
20241125,160200,54498064,819,819,819,819,0
20241125,160100,54498064,819,819,819,819,0
20241125,160000,54498064,819,819,819,819,0
20241125,155900,54498064,819,819,819,819,0
20241125,155800,54498064,819,819,819,819,0
20241125,155700,54498064,819,819,819,819,0
20241125,155600,54498064,819,819,819,819,0
20241125,155500,54498064,819,819,819,819,0
20241125,155400,54498064,819,819,819,819,0
20241125,155300,54498064,819,819,819,819,0
20241125,155200,54498064,819,819,819,819,0
20241125,155100,54498064,819,819,819,819,0
20241125,155000,54498064,819,819,819,819,0
20241125,154900,54498064,819,819,819,819,0
20241125,154800,54498064,819,819,819,819,0
20241125,154700,54498064,819,819,819,819,0
20241125,154600,54498064,819,819,819,819,0
20241125,154500,54498064,819,819,819,819,0
20241125,154400,54498064,819,819,819,819,0
20241125,154300,54498064,819,819,819,819,0
20241125,154200,54498064,819,819,819,819,0
20241125,154100,54498064,819,819,819,819,0
20241125,154000,54498064,819,819,819,819,0
20241125,153900,54498064,819,819,819,819,0
20241125,153800,54498064,819,819,819,819,0
20241125,153700,54498064,819,819,819,819,0
20241125,153600,54498064,819,819,819,819,7141
20241125,153500,54498064,819,819,819,819,0
20241125,153400,54498064,819,819,819,819,0
20241125,153300,54498064,819,819,819,819,0
20241125,153200,54498064,819,819,819,819,0
20241125,153100,54498064,819,819,819,819,0
20241125,153000,54498064,819,819,819,819,7141
20241125,152900,48649585,835,835,835,835,0
20241125,152800,48649585,835,835,835,835,0
20241125,152700,48649585,835,835,835,835,0
20241125,152600,48649585,835,835,835,835,0
20241125,152500,48649585,835,835,835,835,0
20241125,152400,48649585,835,835,835,835,0
20241125,152300,48649585,835,835,835,835,0
20241125,152200,48649585,835,835,835,835,0
20241125,152100,48649585,835,835,835,835,0
20241125,152000,48649585,835,835,835,835,0
20241125,151900,48649585,835,835,835,835,0
20241125,151800,48649585,835,835,835,835,1161
20241125,151700,47680150,838,838,838,838,0
20241125,151600,47680150,838,838,838,838,1150
20241125,151500,46716450,839,839,839,839,0
20241125,151400,46716450,839,839,839,839,0
20241125,151300,46716450,839,839,839,839,1500
20241125,151200,45457950,839,839,839,839,0
20241125,151100,45457950,839,839,839,839,0
20241125,151000,45457950,839,839,839,839,0
20241125,150900,45457950,839,839,839,839,0
20241125,150800,45457950,839,839,839,839,600
20241125,150700,44954550,839,839,839,839,0
20241125,150600,44954550,839,839,839,839,0
20241125,150500,44954550,839,839,839,839,0
20241125,150400,44954550,839,839,839,839,0
20241125,150300,44954550,839,839,839,839,0
20241125,150200,44954550,839,839,839,839,0
20241125,150100,44954550,839,839,839,839,0
20241125,150000,44954550,839,839,839,839,0
20241125,145900,44954550,839,839,839,839,379
20241125,145800,44636569,839,839,839,839,5
20241125,145700,44632374,839,839,839,839,0
20241125,145600,44632374,839,839,839,839,0
20241125,145500,44632374,839,839,839,839,10
20241125,145400,44623984,839,839,839,839,206
20241125,145300,44451150,840,840,840,840,0
20241125,145200,44451150,840,840,840,840,100
20241125,145100,44367150,840,840,840,840,10
20241125,145000,44358750,840,840,840,840,188
20241125,144900,44200830,839,839,839,839,0
20241125,144800,44200830,839,839,839,839,0
20241125,144700,44200830,839,839,839,839,0
20241125,144600,44200830,839,839,839,839,0
20241125,144500,44200830,839,839,839,839,0
20241125,144400,44200830,839,839,839,839,0
20241125,144300,44200830,839,839,839,839,0
20241125,144200,44200830,839,839,839,839,0
20241125,144100,44200830,839,839,839,839,0
20241125,144000,44200830,839,839,839,839,0
20241125,143900,44200830,839,839,839,839,0
20241125,143800,44200830,839,839,839,839,0
20241125,143700,44200830,839,839,839,839,0
20241125,143600,44200830,839,839,839,839,0
20241125,143500,44200830,839,839,839,839,0
20241125,143400,44200830,839,839,839,839,0
20241125,143300,44200830,839,839,839,839,0
20241125,143200,44200830,839,839,839,839,0
20241125,143100,44200830,839,839,839,839,0
20241125,143000,44200830,839,839,839,839,0
20241125,142900,44200830,839,839,839,839,0
20241125,142800,44200830,839,839,839,839,24
20241125,142700,44180694,839,839,839,839,0
20241125,142600,44180694,839,839,839,839,0
20241125,142500,44180694,839,839,839,839,0
20241125,142400,44180694,839,839,839,839,0
20241125,142300,44180694,839,839,839,839,1
20241125,142200,44179855,838,838,838,838,0
20241125,142100,44179855,838,838,838,838,0
20241125,142000,44179855,838,838,838,838,0
20241125,141900,44179855,838,838,838,838,0
20241125,141800,44179855,838,838,838,838,0
20241125,141700,44179855,838,838,838,838,0
20241125,141600,44179855,838,841,841,838,585
20241125,141500,43688729,843,843,843,843,0
20241125,141400,43688729,843,843,843,843,0
20241125,141300,43688729,843,843,843,843,0
20241125,141200,43688729,843,843,843,843,0
20241125,141100,43688729,843,843,843,843,0
20241125,141000,43688729,843,843,843,843,0
20241125,140900,43688729,843,843,843,843,0
20241125,140800,43688729,843,843,843,843,0
20241125,140700,43688729,843,843,843,843,0
20241125,140600,43688729,843,843,843,843,0
20241125,140500,43688729,843,843,843,843,66
20241125,140400,43633091,843,843,843,843,0
20241125,140300,43633091,843,843,843,843,0
20241125,140200,43633091,843,843,843,843,0
20241125,140100,43633091,843,843,843,843,0
20241125,140000,43633091,843,843,843,843,0
20241125,135900,43633091,843,843,843,843,0
20241125,135800,43633091,843,843,843,843,0
20241125,135700,43633091,843,843,843,843,0
20241125,135600,43633091,843,843,843,843,0
20241125,135500,43633091,843,843,843,843,0
20241125,135400,43633091,843,843,843,843,0
20241125,135300,43633091,843,843,843,843,0
20241125,135200,43633091,843,843,843,843,0
20241125,135100,43633091,843,843,843,843,0
20241125,135000,43633091,843,843,843,843,0
20241125,134900,43633091,843,843,843,843,1
20241125,134800,43632248,840,840,840,840,0
20241125,134700,43632248,840,840,840,840,0
20241125,134600,43632248,840,840,840,840,118
20241125,134500,43533128,841,841,841,841,0
20241125,134400,43533128,841,841,841,841,0
20241125,134300,43533128,841,843,843,841,3216
20241125,134200,40826932,846,846,846,846,0
20241125,134100,40826932,846,846,846,846,0
20241125,134000,40826932,846,846,846,846,0
20241125,133900,40826932,846,846,846,846,0
20241125,133800,40826932,846,846,846,846,0
20241125,133700,40826932,846,846,846,846,0
20241125,133600,40826932,846,846,846,846,0
20241125,133500,40826932,846,846,846,846,0
20241125,133400,40826932,846,846,846,846,0
20241125,133300,40826932,846,846,846,846,0
20241125,133200,40826932,846,846,846,846,0
20241125,133100,40826932,846,846,846,846,0
20241125,133000,40826932,846,846,846,846,23
20241125,132900,40807474,846,846,846,846,0
20241125,132800,40807474,846,846,846,846,0
20241125,132700,40807474,846,846,846,846,39
20241125,132600,40774480,846,846,846,846,0
20241125,132500,40774480,846,846,846,846,0
20241125,132400,40774480,846,846,846,846,0
20241125,132300,40774480,846,846,846,846,0
20241125,132200,40774480,846,846,846,846,0
20241125,132100,40774480,846,846,846,846,0
20241125,132000,40774480,846,846,846,846,0
20241125,131900,40774480,846,846,846,846,0
20241125,131800,40774480,846,846,846,846,0
20241125,131700,40774480,846,846,846,846,0
20241125,131600,40774480,846,846,846,846,0
20241125,131500,40774480,846,846,846,846,0
20241125,131400,40774480,846,846,846,846,0
20241125,131300,40774480,846,846,846,846,0
20241125,131200,40774480,846,846,846,846,0
20241125,131100,40774480,846,846,846,846,20
20241125,131000,40757560,848,848,848,848,0
20241125,130900,40757560,848,848,848,848,0
20241125,130800,40757560,848,848,848,848,0
20241125,130700,40757560,848,848,848,848,0
20241125,130600,40757560,848,848,848,848,0
20241125,130500,40757560,848,848,848,848,0
20241125,130400,40757560,848,848,848,848,0
20241125,130300,40757560,848,848,848,848,0
20241125,130200,40757560,848,848,848,848,0
20241125,130100,40757560,848,848,848,848,0
20241125,130000,40757560,848,848,848,848,0
20241125,125900,40757560,848,847,848,847,233
20241125,125800,40560133,848,848,848,848,0
20241125,125700,40560133,848,848,848,848,0
20241125,125600,40560133,848,848,848,848,0
20241125,125500,40560133,848,848,848,848,501
20241125,125400,40135285,848,845,848,845,448
20241125,125300,39755459,845,845,845,845,0
20241125,125200,39755459,845,845,845,845,0
20241125,125100,39755459,845,844,845,844,32
20241125,125000,39728448,844,843,844,843,141
20241125,124900,39609468,841,841,841,841,0
20241125,124800,39609468,841,841,841,841,0
20241125,124700,39609468,841,841,841,841,2
20241125,124600,39607786,841,841,841,841,0
20241125,124500,39607786,841,841,841,841,0
20241125,124400,39607786,841,841,841,841,75
20241125,124300,39544711,843,843,843,843,1
20241125,124200,39543868,840,840,840,840,500
20241125,124100,39123868,842,842,842,842,0
20241125,124000,39123868,842,842,842,842,0
20241125,123900,39123868,842,842,842,842,0
20241125,123800,39123868,842,841,842,841,231
20241125,123700,38929381,841,841,841,841,0
20241125,123600,38929381,841,841,841,841,0
20241125,123500,38929381,841,841,841,841,413
20241125,123400,38582048,840,840,840,840,0
20241125,123300,38582048,840,840,840,840,0
20241125,123200,38582048,840,840,840,840,0
20241125,123100,38582048,840,840,840,840,298
20241125,123000,38331728,840,840,840,840,0
20241125,122900,38331728,840,840,840,840,0
20241125,122800,38331728,840,840,840,840,2
20241125,122700,38330048,840,840,840,840,0
20241125,122600,38330048,840,840,840,840,0
20241125,122500,38330048,840,840,840,840,98
20241125,122400,38247728,839,839,839,839,7
20241125,122300,38241855,839,839,839,839,279
20241125,122200,38007774,839,839,839,839,0
20241125,122100,38007774,839,839,839,839,0
20241125,122000,38007774,839,839,839,839,21
20241125,121900,37990155,839,839,839,839,1
20241125,121800,37989316,839,839,839,839,28
20241125,121700,37965824,839,839,839,839,0
20241125,121600,37965824,839,839,839,839,0
20241125,121500,37965824,839,839,839,839,0
20241125,121400,37965824,839,839,839,839,0
20241125,121300,37965824,839,839,839,839,0
20241125,121200,37965824,839,839,839,839,0
20241125,121100,37965824,839,839,839,839,0
20241125,121000,37965824,839,839,839,839,0
20241125,120900,37965824,839,839,839,839,0
20241125,120800,37965824,839,839,839,839,0
20241125,120700,37965824,839,839,839,839,20
20241125,120600,37949044,840,840,840,840,0
20241125,120500,37949044,840,840,840,840,0
20241125,120400,37949044,840,840,840,840,0
20241125,120300,37949044,840,840,840,840,0
20241125,120200,37949044,840,840,840,840,0
20241125,120100,37949044,840,840,840,840,0
20241125,120000,37949044,840,840,840,840,0
20241125,115900,37949044,840,840,840,840,0
20241125,115800,37949044,840,840,840,840,0
20241125,115700,37949044,840,840,840,840,171
20241125,115600,37805404,840,840,840,840,0
20241125,115500,37805404,840,840,840,840,1
20241125,115400,37804564,838,838,838,838,0
20241125,115300,37804564,838,838,838,838,0
20241125,115200,37804564,838,838,838,838,0
20241125,115100,37804564,838,838,838,838,0
20241125,115000,37804564,838,838,838,838,1
20241125,114900,37803726,837,839,839,837,3599
20241125,114800,34791361,837,837,837,837,0
20241125,114700,34791361,837,837,837,837,0
20241125,114600,34791361,837,837,837,837,298
20241125,114500,34541935,837,837,837,837,0
20241125,114400,34541935,837,837,837,837,76
20241125,114300,34478323,834,834,834,834,0
20241125,114200,34478323,834,834,834,834,0
20241125,114100,34478323,834,834,834,834,0
20241125,114000,34478323,834,834,834,834,0
20241125,113900,34478323,834,834,834,834,0
20241125,113800,34478323,834,834,834,834,1
20241125,113700,34477489,834,834,834,834,767
20241125,113600,33837811,836,836,836,836,0
20241125,113500,33837811,836,836,836,836,0
20241125,113400,33837811,836,836,836,836,0
20241125,113300,33837811,836,836,836,836,0
20241125,113200,33837811,836,836,836,836,0
20241125,113100,33837811,836,836,836,836,0
20241125,113000,33837811,836,836,836,836,0
20241125,112900,33837811,836,836,836,836,0
20241125,112800,33837811,836,836,836,836,0
20241125,112700,33837811,836,836,836,836,0
20241125,112600,33837811,836,836,836,836,0
20241125,112500,33837811,836,836,836,836,786
20241125,112400,33180715,839,839,839,839,0
20241125,112300,33180715,839,839,839,839,2700
20241125,112200,30915415,839,840,840,839,5
20241125,112100,30911219,839,839,839,839,2947
20241125,112000,28438686,839,839,839,839,308
20241125,111900,28180274,839,836,839,836,301
20241125,111800,27928635,840,837,840,837,20
20241125,111700,27911861,836,836,836,836,0
20241125,111600,27911861,836,836,836,836,0
20241125,111500,27911861,836,836,836,836,0
20241125,111400,27911861,836,836,836,836,50
20241125,111300,27870061,833,833,833,833,200
20241125,111200,27703461,833,833,833,833,0
20241125,111100,27703461,833,833,833,833,1
20241125,111000,27702628,836,834,836,834,1331
20241125,110900,26591351,829,829,829,829,3382
20241125,110800,23787673,829,829,829,829,0
20241125,110700,23787673,829,829,829,829,0
20241125,110600,23787673,829,829,829,829,0
20241125,110500,23787673,829,829,829,829,0
20241125,110400,23787673,829,829,829,829,0
20241125,110300,23787673,829,829,829,829,64
20241125,110200,23734617,829,829,829,829,0
20241125,110100,23734617,829,829,829,829,0
20241125,110000,23734617,829,829,829,829,0
20241125,105900,23734617,829,829,829,829,3
20241125,105800,23732130,828,828,828,828,0
20241125,105700,23732130,828,828,828,828,0
20241125,105600,23732130,828,830,830,828,1118
20241125,105500,22805382,829,829,829,829,0
20241125,105400,22805382,829,829,829,829,0
20241125,105300,22805382,829,829,829,829,0
20241125,105200,22805382,829,830,830,829,696
20241125,105100,22228198,829,829,829,829,0
20241125,105000,22228198,829,829,829,829,0
20241125,104900,22228198,829,830,830,829,100
20241125,104800,22145258,834,834,834,834,0
20241125,104700,22145258,834,834,834,834,0
20241125,104600,22145258,834,834,834,834,0
20241125,104500,22145258,834,834,834,834,0
20241125,104400,22145258,834,834,834,834,0
20241125,104300,22145258,834,834,834,834,0
20241125,104200,22145258,834,834,834,834,0
20241125,104100,22145258,834,834,834,834,0
20241125,104000,22145258,834,834,834,834,0
20241125,103900,22145258,834,834,834,834,0
20241125,103800,22145258,834,834,834,834,1
20241125,103700,22144424,834,834,834,834,0
20241125,103600,22144424,834,834,834,834,0
20241125,103500,22144424,834,834,834,834,1
20241125,103400,22143590,828,828,828,828,0
20241125,103300,22143590,828,828,828,828,0
20241125,103200,22143590,828,828,828,828,0
20241125,103100,22143590,828,828,828,828,0
20241125,103000,22143590,828,828,828,828,0
20241125,102900,22143590,828,828,828,828,0
20241125,102800,22143590,828,831,831,828,100
20241125,102700,22060577,834,834,834,834,50
20241125,102600,22018877,834,834,834,834,50
20241125,102500,21977177,834,834,834,834,0
20241125,102400,21977177,834,834,834,834,50
20241125,102300,21935477,834,834,834,834,0
20241125,102200,21935477,834,830,834,830,252
20241125,102100,21726313,830,834,834,830,1265
20241125,102000,20676095,831,831,831,831,0
20241125,101900,20676095,831,831,831,831,0
20241125,101800,20676095,831,831,831,831,0
20241125,101700,20676095,831,831,831,831,653
20241125,101600,20133452,833,830,833,830,3139
20241125,101500,17523246,831,831,831,831,0
20241125,101400,17523246,831,831,831,831,0
20241125,101300,17523246,831,831,831,831,0
20241125,101200,17523246,831,831,831,831,0
20241125,101100,17523246,831,831,831,831,4
20241125,101000,17519922,832,832,832,832,4
20241125,100900,17516594,831,831,831,831,0
20241125,100800,17516594,831,831,831,831,203
20241125,100700,17347901,831,831,831,831,35
20241125,100600,17318816,832,832,832,832,0
20241125,100500,17318816,832,832,832,832,1
20241125,100400,17317984,832,832,832,832,0
20241125,100300,17317984,832,832,832,832,187
20241125,100200,17162400,831,831,831,831,0
20241125,100100,17162400,831,831,831,831,0
20241125,100000,17162400,831,831,831,831,500
20241125,095900,16746900,831,831,831,831,0
20241125,095800,16746900,831,831,831,831,445
20241125,095700,16377105,832,832,832,832,0
20241125,095600,16377105,832,832,832,832,0
20241125,095500,16377105,832,832,832,832,0
20241125,095400,16377105,832,832,832,832,0
20241125,095300,16377105,832,832,832,832,21
20241125,095200,16359633,832,832,832,832,0
20241125,095100,16359633,832,832,832,832,0
20241125,095000,16359633,832,831,832,831,34
20241125,094900,16331351,831,831,831,831,0
20241125,094800,16331351,831,831,831,831,11
20241125,094700,16322210,831,831,831,831,15
20241125,094600,16309745,831,831,831,831,10
20241125,094500,16301435,824,824,824,824,0
20241125,094400,16301435,824,824,824,824,0
20241125,094300,16301435,824,824,824,824,0
20241125,094200,16301435,824,824,824,824,0
20241125,094100,16301435,824,824,824,824,0
20241125,094000,16301435,824,824,824,824,0
20241125,093900,16301435,824,824,824,820,3596
20241125,093800,13338395,825,831,831,825,2341
20241125,093700,11401070,831,831,831,831,0
20241125,093600,11401070,831,831,831,831,200
20241125,093500,11234870,831,831,831,831,5
20241125,093400,11230715,831,831,831,831,0
20241125,093300,11230715,831,831,831,831,0
20241125,093200,11230715,831,831,831,831,0
20241125,093100,11230715,831,830,831,830,1101
20241125,093000,10316765,825,825,825,825,95
20241125,092900,10238390,824,824,824,824,0
20241125,092800,10238390,824,824,824,824,0
20241125,092700,10238390,824,824,824,824,568
20241125,092600,9770358,830,824,830,824,2
20241125,092500,9768704,831,831,831,831,0
20241125,092400,9768704,831,831,831,831,0
20241125,092300,9768704,831,831,831,831,0
20241125,092200,9768704,831,831,831,831,0
20241125,092100,9768704,831,831,831,831,0
20241125,092000,9768704,831,831,831,831,0
20241125,091900,9768704,831,831,831,831,0
20241125,091800,9768704,831,831,831,831,0
20241125,091700,9768704,831,817,831,815,5703
20241125,091600,5111487,820,820,820,820,100
20241125,091500,5029487,820,822,822,820,330
20241125,091400,4758861,836,836,836,836,0
20241125,091300,4758861,836,836,836,836,0
20241125,091200,4758861,836,836,836,836,0
20241125,091100,4758861,836,836,836,836,0
20241125,091000,4758861,836,836,836,836,0
20241125,090900,4758861,836,836,836,836,0
20241125,090800,4758861,836,836,836,832,1652
20241125,090700,3384389,836,824,836,824,1719
20241125,090600,1956813,824,819,824,819,607
20241125,090500,1459350,819,820,820,819,206
20241125,090400,1290542,824,824,824,824,0
20241125,090300,1290542,824,824,824,824,0
20241125,090200,1290542,824,824,824,824,0
20241125,090100,1290542,824,824,824,824,2
20241125,090000,1288894,824,821,824,821,122