KissMeData/225430/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,205100,17523409,712,712,712,712,1218
20241125,205000,17523409,712,712,712,712,0
20241125,204900,17523409,712,712,712,712,0
20241125,204800,17523409,712,712,712,712,0
20241125,204700,17523409,712,712,712,712,0
20241125,204600,17523409,712,712,712,712,0
20241125,204500,17523409,712,712,712,712,0
20241125,204400,17523409,712,712,712,712,0
20241125,204300,17523409,712,712,712,712,0
20241125,204200,17523409,712,712,712,712,0
20241125,204100,17523409,712,712,712,712,0
20241125,204000,17523409,712,712,712,712,0
20241125,203900,17523409,712,712,712,712,0
20241125,203800,17523409,712,712,712,712,0
20241125,203700,17523409,712,712,712,712,0
20241125,203600,17523409,712,712,712,712,0
20241125,203500,17523409,712,712,712,712,0
20241125,203400,17523409,712,712,712,712,0
20241125,203300,17523409,712,712,712,712,0
20241125,203200,17523409,712,712,712,712,0
20241125,203100,17523409,712,712,712,712,0
20241125,203000,17523409,712,712,712,712,0
20241125,202900,17523409,712,712,712,712,0
20241125,202800,17523409,712,712,712,712,0
20241125,202700,17523409,712,712,712,712,0
20241125,202600,17523409,712,712,712,712,0
20241125,202500,17523409,712,712,712,712,0
20241125,202400,17523409,712,712,712,712,0
20241125,202300,17523409,712,712,712,712,0
20241125,202200,17523409,712,712,712,712,0
20241125,202100,17523409,712,712,712,712,1218
20241125,202000,17523409,712,712,712,712,0
20241125,201900,17523409,712,712,712,712,0
20241125,201800,17523409,712,712,712,712,0
20241125,201700,17523409,712,712,712,712,0
20241125,201600,17523409,712,712,712,712,0
20241125,201500,17523409,712,712,712,712,0
20241125,201400,17523409,712,712,712,712,0
20241125,201300,17523409,712,712,712,712,0
20241125,201200,17523409,712,712,712,712,0
20241125,201100,17523409,712,712,712,712,0
20241125,201000,17523409,712,712,712,712,0
20241125,200900,17523409,712,712,712,712,0
20241125,200800,17523409,712,712,712,712,0
20241125,200700,17523409,712,712,712,712,0
20241125,200600,17523409,712,712,712,712,0
20241125,200500,17523409,712,712,712,712,0
20241125,200400,17523409,712,712,712,712,0
20241125,200300,17523409,712,712,712,712,0
20241125,200200,17523409,712,712,712,712,0
20241125,200100,17523409,712,712,712,712,0
20241125,200000,17523409,712,712,712,712,0
20241125,195900,17523409,712,712,712,712,0
20241125,195800,17523409,712,712,712,712,0
20241125,195700,17523409,712,712,712,712,0
20241125,195600,17523409,712,712,712,712,0
20241125,195500,17523409,712,712,712,712,0
20241125,195400,17523409,712,712,712,712,0
20241125,195300,17523409,712,712,712,712,0
20241125,195200,17523409,712,712,712,712,0
20241125,195100,17523409,712,712,712,712,1218
20241125,195000,17523409,712,712,712,712,0
20241125,194900,17523409,712,712,712,712,0
20241125,194800,17523409,712,712,712,712,0
20241125,194700,17523409,712,712,712,712,0
20241125,194600,17523409,712,712,712,712,0
20241125,194500,17523409,712,712,712,712,0
20241125,194400,17523409,712,712,712,712,0
20241125,194300,17523409,712,712,712,712,0
20241125,194200,17523409,712,712,712,712,0
20241125,194100,17523409,712,712,712,712,0
20241125,194000,17523409,712,712,712,712,0
20241125,193900,17523409,712,712,712,712,0
20241125,193800,17523409,712,712,712,712,0
20241125,193700,17523409,712,712,712,712,0
20241125,193600,17523409,712,712,712,712,0
20241125,193500,17523409,712,712,712,712,0
20241125,193400,17523409,712,712,712,712,0
20241125,193300,17523409,712,712,712,712,0
20241125,193200,17523409,712,712,712,712,0
20241125,193100,17523409,712,712,712,712,0
20241125,193000,17523409,712,712,712,712,0
20241125,192900,17523409,712,712,712,712,0
20241125,192800,17523409,712,712,712,712,0
20241125,192700,17523409,712,712,712,712,0
20241125,192600,17523409,712,712,712,712,0
20241125,192500,17523409,712,712,712,712,0
20241125,192400,17523409,712,712,712,712,0
20241125,192300,17523409,712,712,712,712,0
20241125,192200,17523409,712,712,712,712,0
20241125,192100,17523409,712,712,712,712,1218
20241125,192000,17523409,712,712,712,712,0
20241125,191900,17523409,712,712,712,712,0
20241125,191800,17523409,712,712,712,712,0
20241125,191700,17523409,712,712,712,712,0
20241125,191600,17523409,712,712,712,712,0
20241125,191500,17523409,712,712,712,712,0
20241125,191400,17523409,712,712,712,712,0
20241125,191300,17523409,712,712,712,712,0
20241125,191200,17523409,712,712,712,712,0
20241125,191100,17523409,712,712,712,712,0
20241125,191000,17523409,712,712,712,712,0
20241125,190900,17523409,712,712,712,712,0
20241125,190800,17523409,712,712,712,712,0
20241125,190700,17523409,712,712,712,712,0
20241125,190600,17523409,712,712,712,712,0
20241125,190500,17523409,712,712,712,712,0
20241125,190400,17523409,712,712,712,712,0
20241125,190300,17523409,712,712,712,712,0
20241125,190200,17523409,712,712,712,712,0
20241125,190100,17523409,712,712,712,712,0
20241125,190000,17523409,712,712,712,712,0
20241125,185900,17523409,712,712,712,712,0
20241125,185800,17523409,712,712,712,712,0
20241125,185700,17523409,712,712,712,712,0
20241125,185600,17523409,712,712,712,712,0
20241125,185500,17523409,712,712,712,712,0
20241125,185400,17523409,712,712,712,712,0
20241125,185300,17523409,712,712,712,712,0
20241125,185200,17523409,712,712,712,712,0
20241125,185100,17523409,712,712,712,712,1218
20241125,185000,17523409,712,712,712,712,0
20241125,184900,17523409,712,712,712,712,0
20241125,184800,17523409,712,712,712,712,0
20241125,184700,17523409,712,712,712,712,0
20241125,184600,17523409,712,712,712,712,0
20241125,184500,17523409,712,712,712,712,0
20241125,184400,17523409,712,712,712,712,0
20241125,184300,17523409,712,712,712,712,0
20241125,184200,17523409,712,712,712,712,0
20241125,184100,17523409,712,712,712,712,0
20241125,184000,17523409,712,712,712,712,0
20241125,183900,17523409,712,712,712,712,0
20241125,183800,17523409,712,712,712,712,0
20241125,183700,17523409,712,712,712,712,0
20241125,183600,17523409,712,712,712,712,0
20241125,183500,17523409,712,712,712,712,0
20241125,183400,17523409,712,712,712,712,0
20241125,183300,17523409,712,712,712,712,0
20241125,183200,17523409,712,712,712,712,0
20241125,183100,17523409,712,712,712,712,0
20241125,183000,17523409,712,712,712,712,0
20241125,182900,17523409,712,712,712,712,0
20241125,182800,17523409,712,712,712,712,0
20241125,182700,17523409,712,712,712,712,0
20241125,182600,17523409,712,712,712,712,0
20241125,182500,17523409,712,712,712,712,0
20241125,182400,17523409,712,712,712,712,0
20241125,182300,17523409,712,712,712,712,0
20241125,182200,17523409,712,712,712,712,0
20241125,182100,17523409,712,712,712,712,1218
20241125,182000,17523409,712,712,712,712,0
20241125,181900,17523409,712,712,712,712,0
20241125,181800,17523409,712,712,712,712,0
20241125,181700,17523409,712,712,712,712,0
20241125,181600,17523409,712,712,712,712,0
20241125,181500,17523409,712,712,712,712,0
20241125,181400,17523409,712,712,712,712,0
20241125,181300,17523409,712,712,712,712,0
20241125,181200,17523409,712,712,712,712,0
20241125,181100,17523409,712,712,712,712,0
20241125,181000,17523409,712,712,712,712,0
20241125,180900,17523409,712,712,712,712,0
20241125,180800,17523409,712,712,712,712,0
20241125,180700,17523409,712,712,712,712,0
20241125,180600,17523409,712,712,712,712,0
20241125,180500,17523409,712,712,712,712,0
20241125,180400,17523409,712,712,712,712,0
20241125,180300,17523409,712,712,712,712,0
20241125,180200,17523409,712,712,712,712,0
20241125,180100,17523409,712,712,712,712,0
20241125,180000,17523409,712,712,712,712,0
20241125,175900,17523409,712,712,712,712,0
20241125,175800,17523409,712,712,712,712,0
20241125,175700,17523409,712,712,712,712,0
20241125,175600,17523409,712,712,712,712,0
20241125,175500,17523409,712,712,712,712,0
20241125,175400,17523409,712,712,712,712,0
20241125,175300,17523409,712,712,712,712,0
20241125,175200,17523409,712,712,712,712,0
20241125,175100,17523409,712,712,712,712,1218
20241125,175000,17523409,712,712,712,712,0
20241125,174900,17523409,712,712,712,712,0
20241125,174800,17523409,712,712,712,712,0
20241125,174700,17523409,712,712,712,712,0
20241125,174600,17523409,712,712,712,712,0
20241125,174500,17523409,712,712,712,712,0
20241125,174400,17523409,712,712,712,712,0
20241125,174300,17523409,712,712,712,712,0
20241125,174200,17523409,712,712,712,712,0
20241125,174100,17523409,712,712,712,712,0
20241125,174000,17523409,712,712,712,712,0
20241125,173900,17523409,712,712,712,712,0
20241125,173800,17523409,712,712,712,712,0
20241125,173700,17523409,712,712,712,712,0
20241125,173600,17523409,712,712,712,712,0
20241125,173500,17523409,712,712,712,712,0
20241125,173400,17523409,712,712,712,712,0
20241125,173300,17523409,712,712,712,712,0
20241125,173200,17523409,712,712,712,712,0
20241125,173100,17523409,712,712,712,712,0
20241125,173000,17523409,712,712,712,712,0
20241125,172900,17523409,712,712,712,712,0
20241125,172800,17523409,712,712,712,712,0
20241125,172700,17523409,712,712,712,712,0
20241125,172600,17523409,712,712,712,712,0
20241125,172500,17523409,712,712,712,712,0
20241125,172400,17523409,712,712,712,712,0
20241125,172300,17523409,712,712,712,712,0
20241125,172200,17523409,712,712,712,712,0
20241125,172100,17523409,712,712,712,712,1218
20241125,172000,17523409,712,712,712,712,0
20241125,171900,17523409,712,712,712,712,0
20241125,171800,17523409,712,712,712,712,0
20241125,171700,17523409,712,712,712,712,0
20241125,171600,17523409,712,712,712,712,0
20241125,171500,17523409,712,712,712,712,0
20241125,171400,17523409,712,712,712,712,0
20241125,171300,17523409,712,712,712,712,0
20241125,171200,17523409,712,712,712,712,0
20241125,171100,17523409,712,712,712,712,0
20241125,171000,17523409,712,712,712,712,0
20241125,170900,17523409,712,712,712,712,0
20241125,170800,17523409,712,712,712,712,0
20241125,170700,17523409,712,712,712,712,0
20241125,170600,17523409,712,712,712,712,0
20241125,170500,17523409,712,712,712,712,0
20241125,170400,17523409,712,712,712,712,0
20241125,170300,17523409,712,712,712,712,0
20241125,170200,17523409,712,712,712,712,0
20241125,170100,17523409,712,712,712,712,0
20241125,170000,17523409,712,712,712,712,0
20241125,165900,17523409,712,712,712,712,0
20241125,165800,17523409,712,712,712,712,0
20241125,165700,17523409,712,712,712,712,0
20241125,165600,17523409,712,712,712,712,0
20241125,165500,17523409,712,712,712,712,0
20241125,165400,17523409,712,712,712,712,0
20241125,165300,17523409,712,712,712,712,0
20241125,165200,17523409,712,712,712,712,0
20241125,165100,17523409,712,712,712,712,1218
20241125,165000,17523409,712,712,712,712,0
20241125,164900,17523409,712,712,712,712,0
20241125,164800,17523409,712,712,712,712,0
20241125,164700,17523409,712,712,712,712,0
20241125,164600,17523409,712,712,712,712,0
20241125,164500,17523409,712,712,712,712,0
20241125,164400,17523409,712,712,712,712,0
20241125,164300,17523409,712,712,712,712,0
20241125,164200,17523409,712,712,712,712,0
20241125,164100,17523409,712,712,712,712,0
20241125,164000,17523409,712,712,712,712,0
20241125,163900,17523409,712,712,712,712,0
20241125,163800,17523409,712,712,712,712,0
20241125,163700,17523409,712,712,712,712,0
20241125,163600,17523409,712,712,712,712,0
20241125,163500,17523409,712,712,712,712,0
20241125,163400,17523409,712,712,712,712,0
20241125,163300,17523409,712,712,712,712,0
20241125,163200,17523409,712,712,712,712,0
20241125,163100,17523409,712,712,712,712,0
20241125,163000,17523409,712,712,712,712,0
20241125,162900,17523409,712,712,712,712,0
20241125,162800,17523409,712,712,712,712,0
20241125,162700,17523409,712,712,712,712,0
20241125,162600,17523409,712,712,712,712,0
20241125,162500,17523409,712,712,712,712,0
20241125,162400,17523409,712,712,712,712,0
20241125,162300,17523409,712,712,712,712,0
20241125,162200,17523409,712,712,712,712,0
20241125,162100,17523409,712,712,712,712,1218
20241125,162000,17523409,712,712,712,712,0
20241125,161900,17523409,712,712,712,712,0
20241125,161800,17523409,712,712,712,712,0
20241125,161700,17523409,712,712,712,712,0
20241125,161600,17523409,712,712,712,712,0
20241125,161500,17523409,712,712,712,712,0
20241125,161400,17523409,712,712,712,712,0
20241125,161300,17523409,712,712,712,712,0
20241125,161200,17523409,712,712,712,712,0
20241125,161100,17523409,712,712,712,712,0
20241125,161000,17523409,712,712,712,712,0
20241125,160900,17523409,712,712,712,712,0
20241125,160800,17523409,712,712,712,712,0
20241125,160700,17523409,712,712,712,712,0
20241125,160600,17523409,712,712,712,712,0
20241125,160500,17523409,712,712,712,712,0
20241125,160400,17523409,712,712,712,712,0
20241125,160300,17523409,712,712,712,712,0
20241125,160200,17523409,712,712,712,712,0
20241125,160100,17523409,712,712,712,712,0
20241125,160000,17523409,712,712,712,712,0
20241125,155900,17523409,712,712,712,712,0
20241125,155800,17523409,712,712,712,712,0
20241125,155700,17523409,712,712,712,712,0
20241125,155600,17523409,712,712,712,712,0
20241125,155500,17523409,712,712,712,712,0
20241125,155400,17523409,712,712,712,712,0
20241125,155300,17523409,712,712,712,712,0
20241125,155200,17523409,712,712,712,712,0
20241125,155100,17523409,712,712,712,712,1218
20241125,155000,17523409,712,712,712,712,0
20241125,154900,17523409,712,712,712,712,0
20241125,154800,17523409,712,712,712,712,0
20241125,154700,17523409,712,712,712,712,0
20241125,154600,17523409,712,712,712,712,0
20241125,154500,17523409,712,712,712,712,0
20241125,154400,17523409,712,712,712,712,0
20241125,154300,17523409,712,712,712,712,0
20241125,154200,17523409,712,712,712,712,0
20241125,154100,17523409,712,712,712,712,0
20241125,154000,17523409,712,712,712,712,0
20241125,153900,17523409,712,712,712,712,0
20241125,153800,17523409,712,712,712,712,0
20241125,153700,17523409,712,712,712,712,0
20241125,153600,17523409,712,712,712,712,0
20241125,153500,17523409,712,712,712,712,0
20241125,153400,17523409,712,712,712,712,0
20241125,153300,17523409,712,712,712,712,0
20241125,153200,17523409,712,712,712,712,0
20241125,153100,17523409,712,712,712,712,0
20241125,153000,17523409,712,712,712,712,1218
20241125,152900,16656193,711,711,711,711,0
20241125,152800,16656193,711,711,711,711,0
20241125,152700,16656193,711,711,711,711,0
20241125,152600,16656193,711,711,711,711,0
20241125,152500,16656193,711,711,711,711,0
20241125,152400,16656193,711,711,711,711,0
20241125,152300,16656193,711,711,711,711,0
20241125,152200,16656193,711,711,711,711,0
20241125,152100,16656193,711,711,711,711,0
20241125,152000,16656193,711,711,711,711,0
20241125,151900,16656193,711,711,711,711,215
20241125,151800,16503328,711,711,711,711,1729
20241125,151700,15274009,711,711,711,711,19
20241125,151600,15260500,711,711,711,711,0
20241125,151500,15260500,711,711,711,711,0
20241125,151400,15260500,711,711,711,711,0
20241125,151300,15260500,711,711,711,711,0
20241125,151200,15260500,711,711,711,711,0
20241125,151100,15260500,711,711,711,711,0
20241125,151000,15260500,711,711,711,711,0
20241125,150900,15260500,711,711,711,711,0
20241125,150800,15260500,711,711,711,711,0
20241125,150700,15260500,711,711,711,711,0
20241125,150600,15260500,711,711,711,711,60
20241125,150500,15217840,712,712,712,712,0
20241125,150400,15217840,712,712,712,712,0
20241125,150300,15217840,712,712,712,712,0
20241125,150200,15217840,712,712,712,712,0
20241125,150100,15217840,712,712,712,712,0
20241125,150000,15217840,712,712,712,712,0
20241125,145900,15217840,712,712,712,712,0
20241125,145800,15217840,712,712,712,712,0
20241125,145700,15217840,712,712,712,712,0
20241125,145600,15217840,712,712,712,712,0
20241125,145500,15217840,712,712,712,712,38
20241125,145400,15190784,712,713,713,712,544
20241125,145300,14802913,713,713,713,713,0
20241125,145200,14802913,713,713,713,713,0
20241125,145100,14802913,713,713,713,713,0
20241125,145000,14802913,713,713,713,713,450
20241125,144900,14482063,713,713,713,713,0
20241125,144800,14482063,713,713,713,713,0
20241125,144700,14482063,713,713,713,713,0
20241125,144600,14482063,713,713,713,713,0
20241125,144500,14482063,713,713,713,713,0
20241125,144400,14482063,713,713,713,713,0
20241125,144300,14482063,713,713,713,713,0
20241125,144200,14482063,713,713,713,713,0
20241125,144100,14482063,713,713,713,713,0
20241125,144000,14482063,713,713,713,713,0
20241125,143900,14482063,713,713,713,713,0
20241125,143800,14482063,713,713,713,713,0
20241125,143700,14482063,713,713,713,713,0
20241125,143600,14482063,713,713,713,713,0
20241125,143500,14482063,713,713,713,713,0
20241125,143400,14482063,713,713,713,713,0
20241125,143300,14482063,713,713,713,713,0
20241125,143200,14482063,713,713,713,713,0
20241125,143100,14482063,713,713,713,713,0
20241125,143000,14482063,713,713,713,713,25
20241125,142900,14464238,714,714,714,714,0
20241125,142800,14464238,714,714,714,714,0
20241125,142700,14464238,714,714,714,714,0
20241125,142600,14464238,714,714,714,714,7
20241125,142500,14459240,714,714,714,714,0
20241125,142400,14459240,714,714,714,714,0
20241125,142300,14459240,714,714,714,714,0
20241125,142200,14459240,714,714,714,714,0
20241125,142100,14459240,714,714,714,714,0
20241125,142000,14459240,714,714,714,714,0
20241125,141900,14459240,714,714,714,714,0
20241125,141800,14459240,714,714,714,714,0
20241125,141700,14459240,714,714,714,714,100
20241125,141600,14387840,714,714,714,714,0
20241125,141500,14387840,714,714,714,714,0
20241125,141400,14387840,714,714,714,714,0
20241125,141300,14387840,714,711,714,711,5
20241125,141200,14384273,710,710,710,710,0
20241125,141100,14384273,710,710,710,710,0
20241125,141000,14384273,710,710,710,710,0
20241125,140900,14384273,710,710,710,710,0
20241125,140800,14384273,710,710,710,710,0
20241125,140700,14384273,710,710,710,710,0
20241125,140600,14384273,710,710,710,710,0
20241125,140500,14384273,710,710,710,710,0
20241125,140400,14384273,710,710,710,710,0
20241125,140300,14384273,710,710,710,710,0
20241125,140200,14384273,710,710,710,710,0
20241125,140100,14384273,710,710,710,710,0
20241125,140000,14384273,710,710,710,710,0
20241125,135900,14384273,710,710,710,710,0
20241125,135800,14384273,710,710,710,710,0
20241125,135700,14384273,710,710,710,710,0
20241125,135600,14384273,710,710,710,710,0
20241125,135500,14384273,710,710,710,710,0
20241125,135400,14384273,710,710,710,710,0
20241125,135300,14384273,710,710,710,710,1
20241125,135200,14383563,710,710,710,710,370
20241125,135100,14120863,711,711,711,711,0
20241125,135000,14120863,711,711,711,711,0
20241125,134900,14120863,711,711,711,711,0
20241125,134800,14120863,711,711,711,711,0
20241125,134700,14120863,711,711,711,711,0
20241125,134600,14120863,711,711,711,711,10
20241125,134500,14113753,710,710,710,710,0
20241125,134400,14113753,710,710,710,710,0
20241125,134300,14113753,710,710,710,710,0
20241125,134200,14113753,710,710,710,710,0
20241125,134100,14113753,710,710,710,710,0
20241125,134000,14113753,710,710,710,710,0
20241125,133900,14113753,710,710,710,710,0
20241125,133800,14113753,710,710,710,710,0
20241125,133700,14113753,710,710,710,710,0
20241125,133600,14113753,710,710,710,710,85
20241125,133500,14053403,710,710,710,710,15
20241125,133400,14042753,710,710,710,710,0
20241125,133300,14042753,710,710,710,710,0
20241125,133200,14042753,710,710,710,710,35
20241125,133100,14017903,710,710,710,710,865
20241125,133000,13403753,711,711,711,711,0
20241125,132900,13403753,711,711,711,711,0
20241125,132800,13403753,711,711,711,711,0
20241125,132700,13403753,711,711,711,711,0
20241125,132600,13403753,711,711,711,711,0
20241125,132500,13403753,711,711,711,711,0
20241125,132400,13403753,711,711,711,711,0
20241125,132300,13403753,711,711,711,711,0
20241125,132200,13403753,711,711,711,711,0
20241125,132100,13403753,711,711,711,711,0
20241125,132000,13403753,711,711,711,711,0
20241125,131900,13403753,711,711,711,711,0
20241125,131800,13403753,711,711,711,711,0
20241125,131700,13403753,711,711,711,711,0
20241125,131600,13403753,711,711,711,711,0
20241125,131500,13403753,711,711,711,711,0
20241125,131400,13403753,711,711,711,711,0
20241125,131300,13403753,711,711,711,711,0
20241125,131200,13403753,711,711,711,711,0
20241125,131100,13403753,711,711,711,711,0
20241125,131000,13403753,711,711,711,711,0
20241125,130900,13403753,711,711,711,711,0
20241125,130800,13403753,711,711,711,711,0
20241125,130700,13403753,711,711,711,711,0
20241125,130600,13403753,711,711,711,711,0
20241125,130500,13403753,711,711,711,711,0
20241125,130400,13403753,711,711,711,711,0
20241125,130300,13403753,711,711,711,711,0
20241125,130200,13403753,711,711,711,711,0
20241125,130100,13403753,711,711,711,711,0
20241125,130000,13403753,711,711,711,711,0
20241125,125900,13403753,711,711,711,711,0
20241125,125800,13403753,711,711,711,711,0
20241125,125700,13403753,711,711,711,711,0
20241125,125600,13403753,711,711,711,711,0
20241125,125500,13403753,711,711,711,711,0
20241125,125400,13403753,711,711,711,711,0
20241125,125300,13403753,711,711,711,711,300
20241125,125200,13190453,711,711,711,711,0
20241125,125100,13190453,711,711,711,711,104
20241125,125000,13116509,714,714,714,714,0
20241125,124900,13116509,714,714,714,714,0
20241125,124800,13116509,714,714,714,714,0
20241125,124700,13116509,714,714,714,714,0
20241125,124600,13116509,714,714,714,714,0
20241125,124500,13116509,714,714,714,714,0
20241125,124400,13116509,714,714,714,714,0
20241125,124300,13116509,714,714,714,714,0
20241125,124200,13116509,714,714,714,714,0
20241125,124100,13116509,714,714,714,714,0
20241125,124000,13116509,714,714,714,714,0
20241125,123900,13116509,714,714,714,714,0
20241125,123800,13116509,714,714,714,714,0
20241125,123700,13116509,714,714,714,714,0
20241125,123600,13116509,714,714,714,714,0
20241125,123500,13116509,714,714,714,714,0
20241125,123400,13116509,714,714,714,714,0
20241125,123300,13116509,714,714,714,714,0
20241125,123200,13116509,714,714,714,714,0
20241125,123100,13116509,714,714,714,714,0
20241125,123000,13116509,714,714,714,714,0
20241125,122900,13116509,714,714,714,714,0
20241125,122800,13116509,714,714,714,714,0
20241125,122700,13116509,714,714,714,714,0
20241125,122600,13116509,714,714,714,714,0
20241125,122500,13116509,714,714,714,714,0
20241125,122400,13116509,714,714,714,714,0
20241125,122300,13116509,714,714,714,714,0
20241125,122200,13116509,714,714,714,714,0
20241125,122100,13116509,714,714,714,714,0
20241125,122000,13116509,714,714,714,714,5
20241125,121900,13112939,711,711,711,711,0
20241125,121800,13112939,711,711,711,711,67
20241125,121700,13065302,714,714,714,714,0
20241125,121600,13065302,714,714,714,714,0
20241125,121500,13065302,714,714,714,714,0
20241125,121400,13065302,714,714,714,714,0
20241125,121300,13065302,714,714,714,714,0
20241125,121200,13065302,714,714,714,714,0
20241125,121100,13065302,714,714,714,714,0
20241125,121000,13065302,714,714,714,714,2
20241125,120900,13063874,714,714,714,714,0
20241125,120800,13063874,714,714,714,714,0
20241125,120700,13063874,714,714,714,714,0
20241125,120600,13063874,714,714,714,714,0
20241125,120500,13063874,714,714,714,714,0
20241125,120400,13063874,714,714,714,714,0
20241125,120300,13063874,714,714,714,714,0
20241125,120200,13063874,714,714,714,714,0
20241125,120100,13063874,714,714,714,714,150
20241125,120000,12956774,715,715,715,715,0
20241125,115900,12956774,715,715,715,715,0
20241125,115800,12956774,715,715,715,715,0
20241125,115700,12956774,715,715,715,715,0
20241125,115600,12956774,715,715,715,715,0
20241125,115500,12956774,715,715,715,715,0
20241125,115400,12956774,715,715,715,715,0
20241125,115300,12956774,715,715,715,715,0
20241125,115200,12956774,715,715,715,715,0
20241125,115100,12956774,715,715,715,715,0
20241125,115000,12956774,715,715,715,715,0
20241125,114900,12956774,715,715,715,715,0
20241125,114800,12956774,715,715,715,715,0
20241125,114700,12956774,715,715,715,715,0
20241125,114600,12956774,715,715,715,715,0
20241125,114500,12956774,715,715,715,715,0
20241125,114400,12956774,715,715,715,715,0
20241125,114300,12956774,715,715,715,715,0
20241125,114200,12956774,715,715,715,715,0
20241125,114100,12956774,715,715,715,715,20
20241125,114000,12942474,713,713,713,713,0
20241125,113900,12942474,713,713,713,713,0
20241125,113800,12942474,713,713,713,713,0
20241125,113700,12942474,713,713,713,713,0
20241125,113600,12942474,713,713,713,713,0
20241125,113500,12942474,713,713,713,713,0
20241125,113400,12942474,713,713,713,713,0
20241125,113300,12942474,713,713,713,713,0
20241125,113200,12942474,713,713,713,713,0
20241125,113100,12942474,713,713,713,713,0
20241125,113000,12942474,713,713,713,713,0
20241125,112900,12942474,713,713,713,713,0
20241125,112800,12942474,713,713,713,713,0
20241125,112700,12942474,713,713,713,713,0
20241125,112600,12942474,713,713,713,713,0
20241125,112500,12942474,713,713,713,713,0
20241125,112400,12942474,713,713,713,713,0
20241125,112300,12942474,713,713,713,713,0
20241125,112200,12942474,713,713,713,713,0
20241125,112100,12942474,713,713,713,713,0
20241125,112000,12942474,713,713,713,713,245
20241125,111900,12767789,713,713,713,713,0
20241125,111800,12767789,713,713,713,713,0
20241125,111700,12767789,713,713,713,713,0
20241125,111600,12767789,713,713,713,713,0
20241125,111500,12767789,713,713,713,713,0
20241125,111400,12767789,713,713,713,713,0
20241125,111300,12767789,713,713,713,713,0
20241125,111200,12767789,713,713,713,713,0
20241125,111100,12767789,713,713,713,713,0
20241125,111000,12767789,713,713,713,713,0
20241125,110900,12767789,713,713,713,713,0
20241125,110800,12767789,713,713,713,713,0
20241125,110700,12767789,713,713,713,713,0
20241125,110600,12767789,713,713,713,713,0
20241125,110500,12767789,713,713,713,713,0
20241125,110400,12767789,713,713,713,713,0
20241125,110300,12767789,713,713,713,713,0
20241125,110200,12767789,713,713,713,713,0
20241125,110100,12767789,713,713,713,713,0
20241125,110000,12767789,713,713,713,713,0
20241125,105900,12767789,713,713,713,713,0
20241125,105800,12767789,713,713,713,713,0
20241125,105700,12767789,713,713,713,713,2
20241125,105600,12766363,713,713,713,713,0
20241125,105500,12766363,713,713,713,713,0
20241125,105400,12766363,713,713,713,713,0
20241125,105300,12766363,713,713,713,713,0
20241125,105200,12766363,713,713,713,713,0
20241125,105100,12766363,713,713,713,713,0
20241125,105000,12766363,713,713,713,713,0
20241125,104900,12766363,713,713,713,713,0
20241125,104800,12766363,713,713,713,713,0
20241125,104700,12766363,713,713,713,713,0
20241125,104600,12766363,713,713,713,713,1
20241125,104500,12765650,719,719,719,719,0
20241125,104400,12765650,719,719,719,719,0
20241125,104300,12765650,719,719,719,719,0
20241125,104200,12765650,719,719,719,719,0
20241125,104100,12765650,719,719,719,719,0
20241125,104000,12765650,719,719,719,719,0
20241125,103900,12765650,719,719,719,719,0
20241125,103800,12765650,719,719,719,719,0
20241125,103700,12765650,719,719,719,719,5
20241125,103600,12762055,715,715,715,715,0
20241125,103500,12762055,715,715,715,715,0
20241125,103400,12762055,715,715,715,715,0
20241125,103300,12762055,715,715,715,715,0
20241125,103200,12762055,715,715,715,715,0
20241125,103100,12762055,715,715,715,715,0
20241125,103000,12762055,715,715,715,715,0
20241125,102900,12762055,715,715,715,715,0
20241125,102800,12762055,715,715,715,715,0
20241125,102700,12762055,715,715,715,715,0
20241125,102600,12762055,715,715,715,715,0
20241125,102500,12762055,715,715,715,715,0
20241125,102400,12762055,715,715,715,715,0
20241125,102300,12762055,715,715,715,715,0
20241125,102200,12762055,715,715,715,715,0
20241125,102100,12762055,715,715,715,715,0
20241125,102000,12762055,715,715,715,715,0
20241125,101900,12762055,715,715,715,715,0
20241125,101800,12762055,715,716,716,715,1600
20241125,101700,11617941,716,716,716,716,0
20241125,101600,11617941,716,716,716,716,1
20241125,101500,11617225,719,719,719,719,0
20241125,101400,11617225,719,719,719,719,1
20241125,101300,11616506,719,719,719,719,0
20241125,101200,11616506,719,719,719,719,0
20241125,101100,11616506,719,719,719,719,3
20241125,101000,11614349,719,719,719,719,0
20241125,100900,11614349,719,719,719,719,0
20241125,100800,11614349,719,719,719,719,100
20241125,100700,11542449,719,719,719,719,2
20241125,100600,11541011,720,720,720,720,0
20241125,100500,11541011,720,720,720,720,0
20241125,100400,11541011,720,720,720,720,5
20241125,100300,11537411,715,715,715,715,0
20241125,100200,11537411,715,715,715,715,2000
20241125,100100,10107411,715,715,715,715,100
20241125,100000,10035911,715,715,715,715,0
20241125,095900,10035911,715,719,720,715,5507
20241125,095800,6074427,719,719,719,719,0
20241125,095700,6074427,719,719,719,719,0
20241125,095600,6074427,719,719,719,719,0
20241125,095500,6074427,719,719,719,719,0
20241125,095400,6074427,719,715,719,715,7
20241125,095300,6069418,719,719,719,719,0
20241125,095200,6069418,719,719,719,719,0
20241125,095100,6069418,719,719,719,719,0
20241125,095000,6069418,719,719,719,719,0
20241125,094900,6069418,719,719,719,719,2
20241125,094800,6067980,719,719,719,719,6
20241125,094700,6063666,721,721,721,721,0
20241125,094600,6063666,721,721,721,721,0
20241125,094500,6063666,721,721,721,721,0
20241125,094400,6063666,721,721,721,721,0
20241125,094300,6063666,721,721,721,721,0
20241125,094200,6063666,721,721,721,721,0
20241125,094100,6063666,721,721,721,721,0
20241125,094000,6063666,721,721,721,721,0
20241125,093900,6063666,721,721,721,721,0
20241125,093800,6063666,721,721,721,721,0
20241125,093700,6063666,721,721,721,721,0
20241125,093600,6063666,721,721,721,721,0
20241125,093500,6063666,721,721,721,721,0
20241125,093400,6063666,721,721,721,721,0
20241125,093300,6063666,721,721,721,721,0
20241125,093200,6063666,721,721,721,721,0
20241125,093100,6063666,721,721,721,721,0
20241125,093000,6063666,721,721,721,721,0
20241125,092900,6063666,721,721,721,721,0
20241125,092800,6063666,721,721,721,721,0
20241125,092700,6063666,721,721,721,721,0
20241125,092600,6063666,721,721,721,721,0
20241125,092500,6063666,721,721,721,721,0
20241125,092400,6063666,721,721,721,721,0
20241125,092300,6063666,721,721,721,721,0
20241125,092200,6063666,721,721,721,721,0
20241125,092100,6063666,721,721,721,721,0
20241125,092000,6063666,721,721,721,721,0
20241125,091900,6063666,721,721,721,721,0
20241125,091800,6063666,721,721,721,721,0
20241125,091700,6063666,721,721,721,721,0
20241125,091600,6063666,721,721,721,721,0
20241125,091500,6063666,721,721,721,721,0
20241125,091400,6063666,721,721,721,721,0
20241125,091300,6063666,721,721,721,721,0
20241125,091200,6063666,721,721,721,721,0
20241125,091100,6063666,721,721,721,721,0
20241125,091000,6063666,721,721,721,721,1
20241125,090900,6062945,721,721,721,721,0
20241125,090800,6062945,721,721,721,721,0
20241125,090700,6062945,721,721,721,721,0
20241125,090600,6062945,721,715,721,715,10
20241125,090500,6055756,709,709,709,709,0
20241125,090400,6055756,709,719,719,709,150
20241125,090300,5948971,721,721,721,721,0
20241125,090200,5948971,721,721,721,721,4670
20241125,090100,2581901,721,721,721,721,3534
20241125,090000,33887,721,721,721,721,47