KissMeData/014530/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,190100,331646165,3630,3630,3630,3630,1309
20241125,190000,331646165,3630,3630,3630,3630,0
20241125,185900,331646165,3630,3630,3630,3630,0
20241125,185800,331646165,3630,3630,3630,3630,0
20241125,185700,331646165,3630,3630,3630,3630,0
20241125,185600,331646165,3630,3630,3630,3630,0
20241125,185500,331646165,3630,3630,3630,3630,0
20241125,185400,331646165,3630,3630,3630,3630,0
20241125,185300,331646165,3630,3630,3630,3630,0
20241125,185200,331646165,3630,3630,3630,3630,0
20241125,185100,331646165,3630,3630,3630,3630,0
20241125,185000,331646165,3630,3630,3630,3630,0
20241125,184900,331646165,3630,3630,3630,3630,0
20241125,184800,331646165,3630,3630,3630,3630,0
20241125,184700,331646165,3630,3630,3630,3630,0
20241125,184600,331646165,3630,3630,3630,3630,0
20241125,184500,331646165,3630,3630,3630,3630,0
20241125,184400,331646165,3630,3630,3630,3630,0
20241125,184300,331646165,3630,3630,3630,3630,0
20241125,184200,331646165,3630,3630,3630,3630,0
20241125,184100,331646165,3630,3630,3630,3630,0
20241125,184000,331646165,3630,3630,3630,3630,0
20241125,183900,331646165,3630,3630,3630,3630,0
20241125,183800,331646165,3630,3630,3630,3630,0
20241125,183700,331646165,3630,3630,3630,3630,0
20241125,183600,331646165,3630,3630,3630,3630,0
20241125,183500,331646165,3630,3630,3630,3630,0
20241125,183400,331646165,3630,3630,3630,3630,0
20241125,183300,331646165,3630,3630,3630,3630,0
20241125,183200,331646165,3630,3630,3630,3630,0
20241125,183100,331646165,3630,3630,3630,3630,1309
20241125,183000,331646165,3630,3630,3630,3630,0
20241125,182900,331646165,3630,3630,3630,3630,0
20241125,182800,331646165,3630,3630,3630,3630,0
20241125,182700,331646165,3630,3630,3630,3630,0
20241125,182600,331646165,3630,3630,3630,3630,0
20241125,182500,331646165,3630,3630,3630,3630,0
20241125,182400,331646165,3630,3630,3630,3630,0
20241125,182300,331646165,3630,3630,3630,3630,0
20241125,182200,331646165,3630,3630,3630,3630,0
20241125,182100,331646165,3630,3630,3630,3630,0
20241125,182000,331646165,3630,3630,3630,3630,0
20241125,181900,331646165,3630,3630,3630,3630,0
20241125,181800,331646165,3630,3630,3630,3630,0
20241125,181700,331646165,3630,3630,3630,3630,0
20241125,181600,331646165,3630,3630,3630,3630,0
20241125,181500,331646165,3630,3630,3630,3630,0
20241125,181400,331646165,3630,3630,3630,3630,0
20241125,181300,331646165,3630,3630,3630,3630,0
20241125,181200,331646165,3630,3630,3630,3630,0
20241125,181100,331646165,3630,3630,3630,3630,0
20241125,181000,331646165,3630,3630,3630,3630,0
20241125,180900,331646165,3630,3630,3630,3630,0
20241125,180800,331646165,3630,3630,3630,3630,0
20241125,180700,331646165,3630,3630,3630,3630,0
20241125,180600,331646165,3630,3630,3630,3630,0
20241125,180500,331646165,3630,3630,3630,3630,0
20241125,180400,331646165,3630,3630,3630,3630,0
20241125,180300,331646165,3630,3630,3630,3630,0
20241125,180200,331646165,3630,3630,3630,3630,0
20241125,180100,331646165,3630,3630,3630,3630,1309
20241125,180000,331646165,3630,3630,3630,3630,0
20241125,175900,331646165,3630,3630,3630,3630,0
20241125,175800,331646165,3630,3630,3630,3630,0
20241125,175700,331646165,3630,3630,3630,3630,0
20241125,175600,331646165,3630,3630,3630,3630,0
20241125,175500,331646165,3630,3630,3630,3630,0
20241125,175400,331646165,3630,3630,3630,3630,0
20241125,175300,331646165,3630,3630,3630,3630,0
20241125,175200,331646165,3630,3630,3630,3630,0
20241125,175100,331646165,3630,3630,3630,3630,0
20241125,175000,331646165,3630,3630,3630,3630,0
20241125,174900,331646165,3630,3630,3630,3630,0
20241125,174800,331646165,3630,3630,3630,3630,0
20241125,174700,331646165,3630,3630,3630,3630,0
20241125,174600,331646165,3630,3630,3630,3630,0
20241125,174500,331646165,3630,3630,3630,3630,0
20241125,174400,331646165,3630,3630,3630,3630,0
20241125,174300,331646165,3630,3630,3630,3630,0
20241125,174200,331646165,3630,3630,3630,3630,0
20241125,174100,331646165,3630,3630,3630,3630,0
20241125,174000,331646165,3630,3630,3630,3630,0
20241125,173900,331646165,3630,3630,3630,3630,0
20241125,173800,331646165,3630,3630,3630,3630,0
20241125,173700,331646165,3630,3630,3630,3630,0
20241125,173600,331646165,3630,3630,3630,3630,0
20241125,173500,331646165,3630,3630,3630,3630,0
20241125,173400,331646165,3630,3630,3630,3630,0
20241125,173300,331646165,3630,3630,3630,3630,0
20241125,173200,331646165,3630,3630,3630,3630,0
20241125,173100,331646165,3630,3630,3630,3630,1309
20241125,173000,331646165,3630,3630,3630,3630,0
20241125,172900,331646165,3630,3630,3630,3630,0
20241125,172800,331646165,3630,3630,3630,3630,0
20241125,172700,331646165,3630,3630,3630,3630,0
20241125,172600,331646165,3630,3630,3630,3630,0
20241125,172500,331646165,3630,3630,3630,3630,0
20241125,172400,331646165,3630,3630,3630,3630,0
20241125,172300,331646165,3630,3630,3630,3630,0
20241125,172200,331646165,3630,3630,3630,3630,0
20241125,172100,331646165,3630,3630,3630,3630,0
20241125,172000,331646165,3630,3630,3630,3630,0
20241125,171900,331646165,3630,3630,3630,3630,0
20241125,171800,331646165,3630,3630,3630,3630,0
20241125,171700,331646165,3630,3630,3630,3630,0
20241125,171600,331646165,3630,3630,3630,3630,0
20241125,171500,331646165,3630,3630,3630,3630,0
20241125,171400,331646165,3630,3630,3630,3630,0
20241125,171300,331646165,3630,3630,3630,3630,0
20241125,171200,331646165,3630,3630,3630,3630,0
20241125,171100,331646165,3630,3630,3630,3630,0
20241125,171000,331646165,3630,3630,3630,3630,0
20241125,170900,331646165,3630,3630,3630,3630,0
20241125,170800,331646165,3630,3630,3630,3630,0
20241125,170700,331646165,3630,3630,3630,3630,0
20241125,170600,331646165,3630,3630,3630,3630,0
20241125,170500,331646165,3630,3630,3630,3630,0
20241125,170400,331646165,3630,3630,3630,3630,0
20241125,170300,331646165,3630,3630,3630,3630,0
20241125,170200,331646165,3630,3630,3630,3630,0
20241125,170100,331646165,3630,3630,3630,3630,1309
20241125,170000,331646165,3630,3630,3630,3630,0
20241125,165900,331646165,3630,3630,3630,3630,0
20241125,165800,331646165,3630,3630,3630,3630,0
20241125,165700,331646165,3630,3630,3630,3630,0
20241125,165600,331646165,3630,3630,3630,3630,0
20241125,165500,331646165,3630,3630,3630,3630,0
20241125,165400,331646165,3630,3630,3630,3630,0
20241125,165300,331646165,3630,3630,3630,3630,0
20241125,165200,331646165,3630,3630,3630,3630,0
20241125,165100,331646165,3630,3630,3630,3630,0
20241125,165000,331646165,3630,3630,3630,3630,0
20241125,164900,331646165,3630,3630,3630,3630,0
20241125,164800,331646165,3630,3630,3630,3630,0
20241125,164700,331646165,3630,3630,3630,3630,0
20241125,164600,331646165,3630,3630,3630,3630,0
20241125,164500,331646165,3630,3630,3630,3630,0
20241125,164400,331646165,3630,3630,3630,3630,0
20241125,164300,331646165,3630,3630,3630,3630,0
20241125,164200,331646165,3630,3630,3630,3630,0
20241125,164100,331646165,3630,3630,3630,3630,0
20241125,164000,331646165,3630,3630,3630,3630,0
20241125,163900,331646165,3630,3630,3630,3630,0
20241125,163800,331646165,3630,3630,3630,3630,0
20241125,163700,331646165,3630,3630,3630,3630,0
20241125,163600,331646165,3630,3630,3630,3630,0
20241125,163500,331646165,3630,3630,3630,3630,0
20241125,163400,331646165,3630,3630,3630,3630,0
20241125,163300,331646165,3630,3630,3630,3630,0
20241125,163200,331646165,3630,3630,3630,3630,0
20241125,163100,331646165,3630,3630,3630,3630,1309
20241125,163000,331646165,3630,3630,3630,3630,0
20241125,162900,331646165,3630,3630,3630,3630,0
20241125,162800,331646165,3630,3630,3630,3630,0
20241125,162700,331646165,3630,3630,3630,3630,0
20241125,162600,331646165,3630,3630,3630,3630,0
20241125,162500,331646165,3630,3630,3630,3630,0
20241125,162400,331646165,3630,3630,3630,3630,0
20241125,162300,331646165,3630,3630,3630,3630,0
20241125,162200,331646165,3630,3630,3630,3630,0
20241125,162100,331646165,3630,3630,3630,3630,0
20241125,162000,331646165,3630,3630,3630,3630,0
20241125,161900,331646165,3630,3630,3630,3630,0
20241125,161800,331646165,3630,3630,3630,3630,0
20241125,161700,331646165,3630,3630,3630,3630,0
20241125,161600,331646165,3630,3630,3630,3630,0
20241125,161500,331646165,3630,3630,3630,3630,0
20241125,161400,331646165,3630,3630,3630,3630,0
20241125,161300,331646165,3630,3630,3630,3630,0
20241125,161200,331646165,3630,3630,3630,3630,0
20241125,161100,331646165,3630,3630,3630,3630,0
20241125,161000,331646165,3630,3630,3630,3630,0
20241125,160900,331646165,3630,3630,3630,3630,0
20241125,160800,331646165,3630,3630,3630,3630,0
20241125,160700,331646165,3630,3630,3630,3630,0
20241125,160600,331646165,3630,3630,3630,3630,0
20241125,160500,331646165,3630,3630,3630,3630,0
20241125,160400,331646165,3630,3630,3630,3630,0
20241125,160300,331646165,3630,3630,3630,3630,0
20241125,160200,331646165,3630,3630,3630,3630,0
20241125,160100,331646165,3630,3630,3630,3630,1309
20241125,160000,331646165,3630,3630,3630,3630,0
20241125,155900,331646165,3630,3630,3630,3630,0
20241125,155800,331646165,3630,3630,3630,3630,0
20241125,155700,331646165,3630,3630,3630,3630,0
20241125,155600,331646165,3630,3630,3630,3630,0
20241125,155500,331646165,3630,3630,3630,3630,0
20241125,155400,331646165,3630,3630,3630,3630,0
20241125,155300,331646165,3630,3630,3630,3630,0
20241125,155200,331646165,3630,3630,3630,3630,0
20241125,155100,331646165,3630,3630,3630,3630,0
20241125,155000,331646165,3630,3630,3630,3630,0
20241125,154900,331646165,3630,3630,3630,3630,0
20241125,154800,331646165,3630,3630,3630,3630,0
20241125,154700,331646165,3630,3630,3630,3630,0
20241125,154600,331646165,3630,3630,3630,3630,0
20241125,154500,331646165,3630,3630,3630,3630,0
20241125,154400,331646165,3630,3630,3630,3630,0
20241125,154300,331646165,3630,3630,3630,3630,0
20241125,154200,331646165,3630,3630,3630,3630,0
20241125,154100,331646165,3630,3630,3630,3630,0
20241125,154000,331646165,3630,3630,3630,3630,0
20241125,153900,331646165,3630,3630,3630,3630,0
20241125,153800,331646165,3630,3630,3630,3630,0
20241125,153700,331646165,3630,3630,3630,3630,0
20241125,153600,331646165,3630,3630,3630,3630,0
20241125,153500,331646165,3630,3630,3630,3630,0
20241125,153400,331646165,3630,3630,3630,3630,0
20241125,153300,331646165,3630,3630,3630,3630,0
20241125,153200,331646165,3630,3630,3630,3630,0
20241125,153100,331646165,3630,3630,3630,3630,1309
20241125,153000,331646165,3630,3630,3630,3630,1309
20241125,152900,326894495,3630,3630,3630,3630,0
20241125,152800,326894495,3630,3630,3630,3630,0
20241125,152700,326894495,3630,3630,3630,3630,0
20241125,152600,326894495,3630,3630,3630,3630,0
20241125,152500,326894495,3630,3630,3630,3630,0
20241125,152400,326894495,3630,3630,3630,3630,0
20241125,152300,326894495,3630,3630,3630,3630,0
20241125,152200,326894495,3630,3630,3630,3630,0
20241125,152100,326894495,3630,3630,3630,3630,0
20241125,152000,326894495,3630,3630,3630,3630,0
20241125,151900,326894495,3630,3630,3630,3625,497
20241125,151800,325092095,3630,3625,3630,3625,224
20241125,151700,324279880,3630,3630,3630,3630,61
20241125,151600,324058450,3630,3625,3630,3625,606
20241125,151500,321860170,3630,3630,3630,3630,562
20241125,151400,319820110,3635,3630,3635,3630,573
20241125,151300,317740110,3635,3635,3635,3635,0
20241125,151200,317740110,3635,3630,3635,3630,101
20241125,151100,317373475,3635,3635,3635,3635,34
20241125,151000,317249885,3640,3635,3640,3635,88
20241125,150900,316929995,3640,3640,3640,3640,0
20241125,150800,316929995,3640,3640,3640,3640,0
20241125,150700,316929995,3640,3640,3640,3640,0
20241125,150600,316929995,3640,3640,3640,3640,0
20241125,150500,316929995,3640,3640,3640,3640,0
20241125,150400,316929995,3640,3640,3640,3640,190
20241125,150300,316238395,3640,3640,3640,3640,10
20241125,150200,316201995,3625,3625,3625,3625,1
20241125,150100,316198370,3625,3625,3625,3625,0
20241125,150000,316198370,3625,3625,3625,3625,0
20241125,145900,316198370,3625,3640,3640,3625,189
20241125,145800,315512700,3645,3630,3645,3625,6001
20241125,145700,293759050,3630,3630,3630,3630,317
20241125,145600,292608340,3630,3635,3635,3630,500
20241125,145500,290793335,3645,3645,3645,3645,0
20241125,145400,290793335,3645,3645,3645,3645,0
20241125,145300,290793335,3645,3645,3645,3645,0
20241125,145200,290793335,3645,3645,3645,3645,0
20241125,145100,290793335,3645,3645,3645,3645,0
20241125,145000,290793335,3645,3645,3645,3645,0
20241125,144900,290793335,3645,3645,3645,3645,0
20241125,144800,290793335,3645,3645,3645,3645,0
20241125,144700,290793335,3645,3645,3645,3645,0
20241125,144600,290793335,3645,3645,3645,3645,0
20241125,144500,290793335,3645,3645,3645,3645,383
20241125,144400,289397300,3645,3630,3645,3630,50
20241125,144300,289215545,3630,3630,3630,3630,267
20241125,144200,288246335,3630,3630,3630,3630,3
20241125,144100,288235445,3645,3645,3645,3645,0
20241125,144000,288235445,3645,3645,3645,3645,0
20241125,143900,288235445,3645,3645,3645,3645,1
20241125,143800,288231800,3625,3630,3630,3625,3462
20241125,143700,275674740,3630,3630,3630,3630,0
20241125,143600,275674740,3630,3640,3640,3630,9693
20241125,143500,240466055,3640,3640,3640,3640,0
20241125,143400,240466055,3640,3640,3640,3640,0
20241125,143300,240466055,3640,3640,3640,3640,2
20241125,143200,240458775,3640,3640,3640,3640,0
20241125,143100,240458775,3640,3640,3640,3640,24
20241125,143000,240371415,3640,3640,3640,3640,192
20241125,142900,239672535,3645,3645,3645,3645,1
20241125,142800,239668890,3645,3645,3645,3645,300
20241125,142700,238575390,3645,3645,3645,3645,2
20241125,142600,238568100,3640,3640,3640,3640,0
20241125,142500,238568100,3640,3640,3640,3640,0
20241125,142400,238568100,3640,3640,3640,3640,0
20241125,142300,238568100,3640,3640,3640,3640,39
20241125,142200,238426140,3640,3640,3640,3640,0
20241125,142100,238426140,3640,3640,3640,3640,0
20241125,142000,238426140,3640,3640,3640,3640,0
20241125,141900,238426140,3640,3640,3640,3640,0
20241125,141800,238426140,3640,3640,3640,3640,0
20241125,141700,238426140,3640,3640,3640,3640,0
20241125,141600,238426140,3640,3640,3640,3640,0
20241125,141500,238426140,3640,3640,3640,3640,0
20241125,141400,238426140,3640,3640,3640,3640,0
20241125,141300,238426140,3640,3645,3645,3640,2700
20241125,141200,228597140,3640,3640,3640,3640,0
20241125,141100,228597140,3640,3640,3640,3640,67
20241125,141000,228353260,3640,3640,3640,3640,0
20241125,140900,228353260,3640,3640,3640,3640,0
20241125,140800,228353260,3640,3640,3640,3640,0
20241125,140700,228353260,3640,3640,3640,3640,0
20241125,140600,228353260,3640,3640,3640,3640,68
20241125,140500,228105740,3645,3640,3645,3640,66
20241125,140400,227865495,3640,3640,3640,3640,0
20241125,140300,227865495,3640,3640,3640,3640,0
20241125,140200,227865495,3640,3640,3640,3640,100
20241125,140100,227501495,3645,3645,3645,3645,0
20241125,140000,227501495,3645,3645,3645,3645,0
20241125,135900,227501495,3645,3645,3645,3645,0
20241125,135800,227501495,3645,3645,3645,3645,1
20241125,135700,227497850,3645,3645,3645,3645,0
20241125,135600,227497850,3645,3645,3645,3645,1
20241125,135500,227494205,3640,3640,3640,3640,0
20241125,135400,227494205,3640,3640,3640,3640,39
20241125,135300,227352245,3645,3645,3645,3645,3
20241125,135200,227341310,3640,3640,3640,3640,0
20241125,135100,227341310,3640,3640,3640,3640,0
20241125,135000,227341310,3640,3640,3640,3640,0
20241125,134900,227341310,3640,3640,3640,3640,0
20241125,134800,227341310,3640,3640,3640,3640,0
20241125,134700,227341310,3640,3640,3640,3640,0
20241125,134600,227341310,3640,3640,3640,3640,2767
20241125,134500,217269430,3640,3640,3640,3640,2268
20241125,134400,209013910,3645,3645,3645,3645,1000
20241125,134300,205368910,3640,3640,3640,3640,0
20241125,134200,205368910,3640,3640,3640,3640,187
20241125,134100,204688230,3645,3645,3645,3645,0
20241125,134000,204688230,3645,3645,3645,3645,0
20241125,133900,204688230,3645,3645,3645,3645,0
20241125,133800,204688230,3645,3645,3645,3645,0
20241125,133700,204688230,3645,3645,3645,3645,0
20241125,133600,204688230,3645,3645,3645,3645,0
20241125,133500,204688230,3645,3645,3645,3645,0
20241125,133400,204688230,3645,3645,3645,3645,0
20241125,133300,204688230,3645,3645,3645,3645,1
20241125,133200,204684585,3645,3645,3645,3645,0
20241125,133100,204684585,3645,3645,3645,3645,1
20241125,133000,204680940,3645,3645,3645,3645,0
20241125,132900,204680940,3645,3645,3645,3645,500
20241125,132800,202858440,3645,3645,3645,3645,0
20241125,132700,202858440,3645,3645,3645,3645,1112
20241125,132600,198805200,3645,3645,3645,3645,0
20241125,132500,198805200,3645,3645,3645,3645,0
20241125,132400,198805200,3645,3645,3645,3645,13
20241125,132300,198757815,3640,3640,3640,3640,0
20241125,132200,198757815,3640,3640,3640,3640,0
20241125,132100,198757815,3640,3640,3640,3640,3
20241125,132000,198746895,3645,3645,3645,3645,0
20241125,131900,198746895,3645,3645,3645,3645,2
20241125,131800,198739605,3645,3645,3645,3645,0
20241125,131700,198739605,3645,3645,3645,3645,0
20241125,131600,198739605,3645,3645,3645,3645,0
20241125,131500,198739605,3645,3645,3645,3645,0
20241125,131400,198739605,3645,3645,3645,3645,0
20241125,131300,198739605,3645,3645,3645,3645,0
20241125,131200,198739605,3645,3645,3645,3645,13
20241125,131100,198692220,3640,3640,3640,3640,50
20241125,131000,198510220,3640,3640,3640,3640,400
20241125,130900,197054220,3640,3640,3640,3640,49
20241125,130800,196875860,3640,3640,3640,3640,0
20241125,130700,196875860,3640,3640,3640,3640,200
20241125,130600,196147860,3640,3640,3640,3640,50
20241125,130500,195965860,3645,3645,3645,3645,0
20241125,130400,195965860,3645,3645,3645,3645,173
20241125,130300,195335275,3645,3645,3645,3645,127
20241125,130200,194872360,3645,3645,3645,3645,3
20241125,130100,194861425,3640,3640,3640,3640,600
20241125,130000,192677425,3645,3645,3645,3645,1
20241125,125900,192673780,3645,3645,3645,3645,8
20241125,125800,192644620,3645,3645,3645,3645,0
20241125,125700,192644620,3645,3645,3645,3645,1250
20241125,125600,188088370,3650,3650,3650,3650,425
20241125,125500,186537120,3655,3655,3655,3655,1
20241125,125400,186533465,3655,3655,3655,3655,2
20241125,125300,186526155,3655,3655,3655,3655,1
20241125,125200,186522500,3655,3655,3655,3655,10
20241125,125100,186485950,3650,3650,3650,3650,0
20241125,125000,186485950,3650,3650,3650,3650,55
20241125,124900,186285200,3650,3650,3650,3650,0
20241125,124800,186285200,3650,3650,3650,3650,1
20241125,124700,186281550,3650,3650,3650,3650,0
20241125,124600,186281550,3650,3650,3650,3650,0
20241125,124500,186281550,3650,3650,3650,3650,0
20241125,124400,186281550,3650,3650,3650,3650,0
20241125,124300,186281550,3650,3650,3650,3650,0
20241125,124200,186281550,3650,3650,3650,3650,0
20241125,124100,186281550,3650,3650,3650,3650,0
20241125,124000,186281550,3650,3650,3650,3650,0
20241125,123900,186281550,3650,3650,3650,3650,145
20241125,123800,185752300,3650,3650,3650,3650,1
20241125,123700,185748650,3655,3655,3655,3655,0
20241125,123600,185748650,3655,3655,3655,3655,0
20241125,123500,185748650,3655,3655,3655,3655,0
20241125,123400,185748650,3655,3655,3655,3655,1
20241125,123300,185744995,3650,3650,3650,3650,318
20241125,123200,184584295,3650,3650,3650,3650,0
20241125,123100,184584295,3650,3650,3650,3650,0
20241125,123000,184584295,3650,3650,3650,3650,0
20241125,122900,184584295,3650,3650,3650,3650,0
20241125,122800,184584295,3650,3650,3650,3650,9
20241125,122700,184551445,3650,3650,3650,3650,0
20241125,122600,184551445,3650,3650,3650,3650,0
20241125,122500,184551445,3650,3650,3650,3650,0
20241125,122400,184551445,3650,3650,3650,3650,14
20241125,122300,184500345,3645,3645,3645,3645,0
20241125,122200,184500345,3645,3645,3645,3645,0
20241125,122100,184500345,3645,3645,3645,3645,0
20241125,122000,184500345,3645,3645,3645,3645,0
20241125,121900,184500345,3645,3645,3645,3645,0
20241125,121800,184500345,3645,3645,3645,3645,0
20241125,121700,184500345,3645,3645,3645,3645,150
20241125,121600,183953595,3645,3645,3645,3645,0
20241125,121500,183953595,3645,3645,3645,3645,0
20241125,121400,183953595,3645,3645,3645,3645,0
20241125,121300,183953595,3645,3645,3645,3645,0
20241125,121200,183953595,3645,3645,3645,3645,1494
20241125,121100,178507965,3655,3655,3655,3655,0
20241125,121000,178507965,3655,3655,3655,3655,10
20241125,120900,178471415,3640,3640,3640,3640,0
20241125,120800,178471415,3640,3640,3640,3640,0
20241125,120700,178471415,3640,3645,3645,3640,534
20241125,120600,176526105,3645,3655,3655,3645,1227
20241125,120500,172051550,3655,3655,3655,3655,0
20241125,120400,172051550,3655,3655,3655,3655,0
20241125,120300,172051550,3655,3655,3655,3655,1053
20241125,120200,168202835,3655,3655,3655,3655,1171
20241125,120100,163922830,3660,3660,3660,3660,191
20241125,120000,163223770,3655,3655,3655,3655,0
20241125,115900,163223770,3655,3655,3655,3655,0
20241125,115800,163223770,3655,3655,3655,3655,0
20241125,115700,163223770,3655,3655,3655,3655,0
20241125,115600,163223770,3655,3655,3655,3655,0
20241125,115500,163223770,3655,3655,3655,3655,17
20241125,115400,163161635,3655,3655,3655,3655,225
20241125,115300,162339260,3660,3660,3660,3660,0
20241125,115200,162339260,3660,3660,3660,3660,1
20241125,115100,162335600,3660,3660,3660,3660,0
20241125,115000,162335600,3660,3660,3660,3660,4
20241125,114900,162320960,3660,3660,3660,3660,10
20241125,114800,162284360,3660,3660,3660,3660,4
20241125,114700,162269720,3655,3655,3655,3655,1039
20241125,114600,158472175,3660,3660,3660,3660,4
20241125,114500,158457535,3655,3655,3655,3655,36
20241125,114400,158325955,3655,3655,3655,3655,20
20241125,114300,158252855,3655,3655,3655,3655,4
20241125,114200,158238235,3655,3655,3655,3655,4
20241125,114100,158223615,3650,3650,3650,3650,1
20241125,114000,158219965,3655,3655,3655,3655,22
20241125,113900,158139555,3655,3655,3655,3655,22
20241125,113800,158059145,3655,3655,3655,3655,4
20241125,113700,158044525,3655,3655,3655,3655,84
20241125,113600,157737505,3655,3655,3655,3655,0
20241125,113500,157737505,3655,3655,3655,3655,4
20241125,113400,157722885,3660,3660,3660,3660,100
20241125,113300,157356885,3660,3660,3660,3660,4
20241125,113200,157342245,3660,3655,3660,3655,14
20241125,113100,157291035,3655,3655,3655,3655,0
20241125,113000,157291035,3655,3655,3655,3655,4
20241125,112900,157276415,3660,3660,3660,3660,0
20241125,112800,157276415,3660,3660,3660,3660,6
20241125,112700,157254455,3660,3660,3660,3660,4
20241125,112600,157239815,3660,3660,3660,3660,2
20241125,112500,157232495,3660,3660,3660,3660,5005
20241125,112400,138914195,3660,3660,3660,3660,0
20241125,112300,138914195,3660,3655,3660,3655,1010
20241125,112200,135219050,3655,3655,3655,3655,4
20241125,112100,135204430,3655,3655,3655,3655,0
20241125,112000,135204430,3655,3655,3655,3655,4
20241125,111900,135189810,3660,3660,3660,3660,0
20241125,111800,135189810,3660,3660,3660,3660,0
20241125,111700,135189810,3660,3660,3660,3660,4
20241125,111600,135175170,3660,3660,3660,3660,12
20241125,111500,135131250,3650,3660,3660,3650,205
20241125,111400,134382860,3655,3655,3655,3655,482
20241125,111300,132621150,3655,3655,3655,3655,0
20241125,111200,132621150,3655,3655,3655,3655,0
20241125,111100,132621150,3655,3655,3655,3655,1
20241125,111000,132617495,3655,3655,3655,3655,102
20241125,110900,132244685,3655,3655,3655,3655,2
20241125,110800,132237375,3655,3660,3660,3645,6
20241125,110700,132215450,3660,3660,3660,3660,2
20241125,110600,132208130,3660,3660,3660,3660,3
20241125,110500,132197150,3660,3660,3660,3660,203
20241125,110400,131454170,3660,3660,3660,3660,2
20241125,110300,131446850,3660,3650,3660,3640,1057
20241125,110200,127594915,3650,3650,3660,3650,417
20241125,110100,126072845,3650,3660,3660,3650,616
20241125,110000,123824435,3650,3650,3660,3650,102
20241125,105900,123452125,3660,3650,3660,3650,162
20241125,105800,122860405,3655,3650,3655,3650,50
20241125,105700,122677850,3660,3660,3660,3660,42
20241125,105600,122524130,3660,3660,3660,3660,3
20241125,105500,122513150,3655,3655,3655,3655,24
20241125,105400,122425430,3650,3655,3660,3650,364
20241125,105300,121094860,3655,3645,3655,3645,10141
20241125,105200,84075090,3645,3645,3645,3645,12
20241125,105100,84031350,3645,3645,3645,3645,1
20241125,105000,84027705,3645,3645,3645,3645,2
20241125,104900,84020415,3645,3645,3645,3645,16
20241125,104800,83962095,3640,3645,3645,3640,15
20241125,104700,83907485,3645,3645,3645,3645,2
20241125,104600,83900195,3645,3645,3645,3640,10
20241125,104500,83863755,3645,3645,3645,3645,2
20241125,104400,83856465,3640,3645,3645,3640,23
20241125,104300,83772640,3645,3645,3645,3645,2
20241125,104200,83765350,3645,3645,3645,3645,2
20241125,104100,83758060,3645,3645,3645,3645,3
20241125,104000,83747125,3645,3645,3645,3645,18
20241125,103900,83681515,3645,3645,3645,3645,1
20241125,103800,83677870,3645,3645,3645,3635,118
20241125,103700,83248405,3645,3645,3645,3645,1
20241125,103600,83244760,3645,3645,3645,3645,2
20241125,103500,83237470,3645,3645,3645,3645,3
20241125,103400,83226535,3645,3645,3645,3645,2
20241125,103300,83219245,3645,3645,3645,3645,23
20241125,103200,83135410,3645,3645,3645,3645,1
20241125,103100,83131765,3645,3635,3645,3635,3
20241125,103000,83120840,3635,3645,3645,3635,1444
20241125,102900,77871365,3645,3645,3645,3645,2
20241125,102800,77864075,3645,3645,3645,3645,8
20241125,102700,77834915,3645,3645,3645,3645,3
20241125,102600,77823980,3645,3645,3645,3645,2
20241125,102500,77816690,3640,3640,3640,3640,1691
20241125,102400,71661450,3640,3640,3640,3640,4
20241125,102300,71646890,3640,3640,3640,3640,801
20241125,102200,68731250,3640,3640,3645,3640,1234
20241125,102100,64239480,3640,3640,3640,3640,2
20241125,102000,64232200,3640,3640,3640,3640,3
20241125,101900,64221280,3640,3640,3640,3640,826
20241125,101800,61214640,3640,3640,3640,3640,1
20241125,101700,61211000,3640,3640,3640,3640,64
20241125,101600,60978040,3640,3640,3640,3640,1
20241125,101500,60974400,3640,3640,3640,3640,2
20241125,101400,60967120,3640,3640,3640,3640,22
20241125,101300,60887040,3640,3640,3640,3635,125
20241125,101200,60432650,3640,3640,3640,3640,2
20241125,101100,60425370,3640,3640,3640,3640,102
20241125,101000,60054090,3640,3640,3640,3640,3
20241125,100900,60043170,3640,3640,3640,3640,5
20241125,100800,60024970,3640,3640,3640,3640,2
20241125,100700,60017690,3640,3640,3640,3640,2
20241125,100600,60010410,3640,3635,3640,3635,88
20241125,100500,59690525,3640,3640,3640,3640,2
20241125,100400,59683245,3640,3640,3640,3640,1
20241125,100300,59679605,3640,3640,3640,3640,10
20241125,100200,59643205,3640,3640,3640,3640,3
20241125,100100,59632285,3640,3640,3640,3640,2
20241125,100000,59625005,3640,3640,3640,3640,2
20241125,095900,59617725,3640,3640,3640,3640,1
20241125,095800,59614085,3640,3640,3640,3640,164
20241125,095700,59017125,3640,3640,3640,3640,1
20241125,095600,59013485,3640,3640,3640,3640,22
20241125,095500,58933405,3640,3625,3640,3620,994
20241125,095400,55325360,3630,3630,3630,3630,1112
20241125,095300,51288800,3630,3630,3630,3630,2
20241125,095200,51281540,3630,3630,3630,3630,5
20241125,095100,51263390,3630,3630,3630,3630,0
20241125,095000,51263390,3630,3620,3630,3620,40
20241125,094900,51118580,3630,3630,3630,3630,95
20241125,094800,50773730,3630,3630,3630,3630,0
20241125,094700,50773730,3630,3630,3630,3630,0
20241125,094600,50773730,3630,3630,3630,3630,0
20241125,094500,50773730,3630,3630,3630,3630,0
20241125,094400,50773730,3630,3630,3630,3630,9
20241125,094300,50741060,3630,3630,3630,3630,0
20241125,094200,50741060,3630,3630,3630,3630,13
20241125,094100,50693870,3630,3630,3630,3630,1022
20241125,094000,46984010,3630,3630,3630,3630,5
20241125,093900,46965860,3630,3630,3630,3630,0
20241125,093800,46965860,3630,3630,3630,3630,4
20241125,093700,46951340,3620,3630,3630,3620,5
20241125,093600,46933200,3630,3620,3630,3620,12
20241125,093500,46889650,3630,3630,3630,3630,1
20241125,093400,46886020,3630,3630,3630,3630,4
20241125,093300,46871500,3630,3630,3630,3630,0
20241125,093200,46871500,3630,3630,3630,3630,0
20241125,093100,46871500,3630,3630,3630,3630,1
20241125,093000,46867870,3630,3630,3630,3630,0
20241125,092900,46867870,3630,3630,3630,3630,0
20241125,092800,46867870,3630,3630,3630,3630,36
20241125,092700,46737190,3630,3630,3630,3630,101
20241125,092600,46370560,3630,3630,3630,3630,50
20241125,092500,46189060,3630,3630,3630,3630,1
20241125,092400,46185430,3630,3630,3630,3630,1
20241125,092300,46181800,3630,3630,3630,3630,777
20241125,092200,43361290,3615,3615,3615,3615,0
20241125,092100,43361290,3615,3620,3625,3615,2601
20241125,092000,33948545,3625,3625,3625,3625,9
20241125,091900,33915920,3630,3630,3630,3630,3
20241125,091800,33905030,3630,3630,3630,3630,0
20241125,091700,33905030,3630,3630,3630,3630,0
20241125,091600,33905030,3630,3630,3630,3630,0
20241125,091500,33905030,3630,3630,3630,3630,25
20241125,091400,33814280,3630,3630,3630,3630,122
20241125,091300,33371420,3630,3630,3630,3630,1103
20241125,091200,29367530,3615,3615,3615,3615,156
20241125,091100,28803590,3620,3625,3625,3620,1568
20241125,091000,23127120,3625,3625,3625,3625,0
20241125,090900,23127120,3625,3625,3625,3625,1500
20241125,090800,17689620,3630,3630,3630,3630,1974
20241125,090700,10524000,3630,3640,3640,3630,1632
20241125,090600,4587410,3640,3640,3640,3640,354
20241125,090500,3298850,3640,3640,3640,3640,87
20241125,090400,2982170,3640,3640,3640,3640,69
20241125,090300,2731010,3640,3640,3640,3640,1
20241125,090200,2727370,3640,3625,3640,3625,30
20241125,090100,2618470,3625,3625,3625,3625,0
20241125,090000,2618470,3625,3630,3630,3625,722