KissMeData/200230/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204100,93361784,560,560,560,560,568
20241125,204000,93361784,560,560,560,560,0
20241125,203900,93361784,560,560,560,560,0
20241125,203800,93361784,560,560,560,560,0
20241125,203700,93361784,560,560,560,560,0
20241125,203600,93361784,560,560,560,560,0
20241125,203500,93361784,560,560,560,560,0
20241125,203400,93361784,560,560,560,560,0
20241125,203300,93361784,560,560,560,560,0
20241125,203200,93361784,560,560,560,560,0
20241125,203100,93361784,560,560,560,560,0
20241125,203000,93361784,560,560,560,560,0
20241125,202900,93361784,560,560,560,560,0
20241125,202800,93361784,560,560,560,560,0
20241125,202700,93361784,560,560,560,560,0
20241125,202600,93361784,560,560,560,560,0
20241125,202500,93361784,560,560,560,560,0
20241125,202400,93361784,560,560,560,560,0
20241125,202300,93361784,560,560,560,560,0
20241125,202200,93361784,560,560,560,560,0
20241125,202100,93361784,560,560,560,560,0
20241125,202000,93361784,560,560,560,560,0
20241125,201900,93361784,560,560,560,560,0
20241125,201800,93361784,560,560,560,560,0
20241125,201700,93361784,560,560,560,560,0
20241125,201600,93361784,560,560,560,560,0
20241125,201500,93361784,560,560,560,560,0
20241125,201400,93361784,560,560,560,560,0
20241125,201300,93361784,560,560,560,560,0
20241125,201200,93361784,560,560,560,560,0
20241125,201100,93361784,560,560,560,560,568
20241125,201000,93361784,560,560,560,560,0
20241125,200900,93361784,560,560,560,560,0
20241125,200800,93361784,560,560,560,560,0
20241125,200700,93361784,560,560,560,560,0
20241125,200600,93361784,560,560,560,560,0
20241125,200500,93361784,560,560,560,560,0
20241125,200400,93361784,560,560,560,560,0
20241125,200300,93361784,560,560,560,560,0
20241125,200200,93361784,560,560,560,560,0
20241125,200100,93361784,560,560,560,560,0
20241125,200000,93361784,560,560,560,560,0
20241125,195900,93361784,560,560,560,560,0
20241125,195800,93361784,560,560,560,560,0
20241125,195700,93361784,560,560,560,560,0
20241125,195600,93361784,560,560,560,560,0
20241125,195500,93361784,560,560,560,560,0
20241125,195400,93361784,560,560,560,560,0
20241125,195300,93361784,560,560,560,560,0
20241125,195200,93361784,560,560,560,560,0
20241125,195100,93361784,560,560,560,560,0
20241125,195000,93361784,560,560,560,560,0
20241125,194900,93361784,560,560,560,560,0
20241125,194800,93361784,560,560,560,560,0
20241125,194700,93361784,560,560,560,560,0
20241125,194600,93361784,560,560,560,560,0
20241125,194500,93361784,560,560,560,560,0
20241125,194400,93361784,560,560,560,560,0
20241125,194300,93361784,560,560,560,560,0
20241125,194200,93361784,560,560,560,560,0
20241125,194100,93361784,560,560,560,560,568
20241125,194000,93361784,560,560,560,560,0
20241125,193900,93361784,560,560,560,560,0
20241125,193800,93361784,560,560,560,560,0
20241125,193700,93361784,560,560,560,560,0
20241125,193600,93361784,560,560,560,560,0
20241125,193500,93361784,560,560,560,560,0
20241125,193400,93361784,560,560,560,560,0
20241125,193300,93361784,560,560,560,560,0
20241125,193200,93361784,560,560,560,560,0
20241125,193100,93361784,560,560,560,560,0
20241125,193000,93361784,560,560,560,560,0
20241125,192900,93361784,560,560,560,560,0
20241125,192800,93361784,560,560,560,560,0
20241125,192700,93361784,560,560,560,560,0
20241125,192600,93361784,560,560,560,560,0
20241125,192500,93361784,560,560,560,560,0
20241125,192400,93361784,560,560,560,560,0
20241125,192300,93361784,560,560,560,560,0
20241125,192200,93361784,560,560,560,560,0
20241125,192100,93361784,560,560,560,560,0
20241125,192000,93361784,560,560,560,560,0
20241125,191900,93361784,560,560,560,560,0
20241125,191800,93361784,560,560,560,560,0
20241125,191700,93361784,560,560,560,560,0
20241125,191600,93361784,560,560,560,560,0
20241125,191500,93361784,560,560,560,560,0
20241125,191400,93361784,560,560,560,560,0
20241125,191300,93361784,560,560,560,560,0
20241125,191200,93361784,560,560,560,560,0
20241125,191100,93361784,560,560,560,560,568
20241125,191000,93361784,560,560,560,560,0
20241125,190900,93361784,560,560,560,560,0
20241125,190800,93361784,560,560,560,560,0
20241125,190700,93361784,560,560,560,560,0
20241125,190600,93361784,560,560,560,560,0
20241125,190500,93361784,560,560,560,560,0
20241125,190400,93361784,560,560,560,560,0
20241125,190300,93361784,560,560,560,560,0
20241125,190200,93361784,560,560,560,560,0
20241125,190100,93361784,560,560,560,560,0
20241125,190000,93361784,560,560,560,560,0
20241125,185900,93361784,560,560,560,560,0
20241125,185800,93361784,560,560,560,560,0
20241125,185700,93361784,560,560,560,560,0
20241125,185600,93361784,560,560,560,560,0
20241125,185500,93361784,560,560,560,560,0
20241125,185400,93361784,560,560,560,560,0
20241125,185300,93361784,560,560,560,560,0
20241125,185200,93361784,560,560,560,560,0
20241125,185100,93361784,560,560,560,560,0
20241125,185000,93361784,560,560,560,560,0
20241125,184900,93361784,560,560,560,560,0
20241125,184800,93361784,560,560,560,560,0
20241125,184700,93361784,560,560,560,560,0
20241125,184600,93361784,560,560,560,560,0
20241125,184500,93361784,560,560,560,560,0
20241125,184400,93361784,560,560,560,560,0
20241125,184300,93361784,560,560,560,560,0
20241125,184200,93361784,560,560,560,560,0
20241125,184100,93361784,560,560,560,560,568
20241125,184000,93361784,560,560,560,560,0
20241125,183900,93361784,560,560,560,560,0
20241125,183800,93361784,560,560,560,560,0
20241125,183700,93361784,560,560,560,560,0
20241125,183600,93361784,560,560,560,560,0
20241125,183500,93361784,560,560,560,560,0
20241125,183400,93361784,560,560,560,560,0
20241125,183300,93361784,560,560,560,560,0
20241125,183200,93361784,560,560,560,560,0
20241125,183100,93361784,560,560,560,560,0
20241125,183000,93361784,560,560,560,560,0
20241125,182900,93361784,560,560,560,560,0
20241125,182800,93361784,560,560,560,560,0
20241125,182700,93361784,560,560,560,560,0
20241125,182600,93361784,560,560,560,560,0
20241125,182500,93361784,560,560,560,560,0
20241125,182400,93361784,560,560,560,560,0
20241125,182300,93361784,560,560,560,560,0
20241125,182200,93361784,560,560,560,560,0
20241125,182100,93361784,560,560,560,560,0
20241125,182000,93361784,560,560,560,560,0
20241125,181900,93361784,560,560,560,560,0
20241125,181800,93361784,560,560,560,560,0
20241125,181700,93361784,560,560,560,560,0
20241125,181600,93361784,560,560,560,560,0
20241125,181500,93361784,560,560,560,560,0
20241125,181400,93361784,560,560,560,560,0
20241125,181300,93361784,560,560,560,560,0
20241125,181200,93361784,560,560,560,560,0
20241125,181100,93361784,560,560,560,560,568
20241125,181000,93361784,560,560,560,560,0
20241125,180900,93361784,560,560,560,560,0
20241125,180800,93361784,560,560,560,560,0
20241125,180700,93361784,560,560,560,560,0
20241125,180600,93361784,560,560,560,560,0
20241125,180500,93361784,560,560,560,560,0
20241125,180400,93361784,560,560,560,560,0
20241125,180300,93361784,560,560,560,560,0
20241125,180200,93361784,560,560,560,560,0
20241125,180100,93361784,560,560,560,560,0
20241125,180000,93361784,560,560,560,560,0
20241125,175900,93361784,560,560,560,560,0
20241125,175800,93361784,560,560,560,560,0
20241125,175700,93361784,560,560,560,560,0
20241125,175600,93361784,560,560,560,560,0
20241125,175500,93361784,560,560,560,560,0
20241125,175400,93361784,560,560,560,560,0
20241125,175300,93361784,560,560,560,560,0
20241125,175200,93361784,560,560,560,560,0
20241125,175100,93361784,560,560,560,560,0
20241125,175000,93361784,560,560,560,560,0
20241125,174900,93361784,560,560,560,560,0
20241125,174800,93361784,560,560,560,560,0
20241125,174700,93361784,560,560,560,560,0
20241125,174600,93361784,560,560,560,560,0
20241125,174500,93361784,560,560,560,560,0
20241125,174400,93361784,560,560,560,560,0
20241125,174300,93361784,560,560,560,560,0
20241125,174200,93361784,560,560,560,560,0
20241125,174100,93361784,560,560,560,560,568
20241125,174000,93361784,560,560,560,560,0
20241125,173900,93361784,560,560,560,560,0
20241125,173800,93361784,560,560,560,560,0
20241125,173700,93361784,560,560,560,560,0
20241125,173600,93361784,560,560,560,560,0
20241125,173500,93361784,560,560,560,560,0
20241125,173400,93361784,560,560,560,560,0
20241125,173300,93361784,560,560,560,560,0
20241125,173200,93361784,560,560,560,560,0
20241125,173100,93361784,560,560,560,560,0
20241125,173000,93361784,560,560,560,560,0
20241125,172900,93361784,560,560,560,560,0
20241125,172800,93361784,560,560,560,560,0
20241125,172700,93361784,560,560,560,560,0
20241125,172600,93361784,560,560,560,560,0
20241125,172500,93361784,560,560,560,560,0
20241125,172400,93361784,560,560,560,560,0
20241125,172300,93361784,560,560,560,560,0
20241125,172200,93361784,560,560,560,560,0
20241125,172100,93361784,560,560,560,560,0
20241125,172000,93361784,560,560,560,560,0
20241125,171900,93361784,560,560,560,560,0
20241125,171800,93361784,560,560,560,560,0
20241125,171700,93361784,560,560,560,560,0
20241125,171600,93361784,560,560,560,560,0
20241125,171500,93361784,560,560,560,560,0
20241125,171400,93361784,560,560,560,560,0
20241125,171300,93361784,560,560,560,560,0
20241125,171200,93361784,560,560,560,560,0
20241125,171100,93361784,560,560,560,560,568
20241125,171000,93361784,560,560,560,560,0
20241125,170900,93361784,560,560,560,560,0
20241125,170800,93361784,560,560,560,560,0
20241125,170700,93361784,560,560,560,560,0
20241125,170600,93361784,560,560,560,560,0
20241125,170500,93361784,560,560,560,560,0
20241125,170400,93361784,560,560,560,560,0
20241125,170300,93361784,560,560,560,560,0
20241125,170200,93361784,560,560,560,560,0
20241125,170100,93361784,560,560,560,560,0
20241125,170000,93361784,560,560,560,560,0
20241125,165900,93361784,560,560,560,560,0
20241125,165800,93361784,560,560,560,560,0
20241125,165700,93361784,560,560,560,560,0
20241125,165600,93361784,560,560,560,560,0
20241125,165500,93361784,560,560,560,560,0
20241125,165400,93361784,560,560,560,560,0
20241125,165300,93361784,560,560,560,560,0
20241125,165200,93361784,560,560,560,560,0
20241125,165100,93361784,560,560,560,560,0
20241125,165000,93361784,560,560,560,560,0
20241125,164900,93361784,560,560,560,560,0
20241125,164800,93361784,560,560,560,560,0
20241125,164700,93361784,560,560,560,560,0
20241125,164600,93361784,560,560,560,560,0
20241125,164500,93361784,560,560,560,560,0
20241125,164400,93361784,560,560,560,560,0
20241125,164300,93361784,560,560,560,560,0
20241125,164200,93361784,560,560,560,560,0
20241125,164100,93361784,560,560,560,560,568
20241125,164000,93361784,560,560,560,560,0
20241125,163900,93361784,560,560,560,560,0
20241125,163800,93361784,560,560,560,560,0
20241125,163700,93361784,560,560,560,560,0
20241125,163600,93361784,560,560,560,560,0
20241125,163500,93361784,560,560,560,560,0
20241125,163400,93361784,560,560,560,560,0
20241125,163300,93361784,560,560,560,560,0
20241125,163200,93361784,560,560,560,560,0
20241125,163100,93361784,560,560,560,560,0
20241125,163000,93361784,560,560,560,560,0
20241125,162900,93361784,560,560,560,560,0
20241125,162800,93361784,560,560,560,560,0
20241125,162700,93361784,560,560,560,560,0
20241125,162600,93361784,560,560,560,560,0
20241125,162500,93361784,560,560,560,560,0
20241125,162400,93361784,560,560,560,560,0
20241125,162300,93361784,560,560,560,560,0
20241125,162200,93361784,560,560,560,560,0
20241125,162100,93361784,560,560,560,560,0
20241125,162000,93361784,560,560,560,560,0
20241125,161900,93361784,560,560,560,560,0
20241125,161800,93361784,560,560,560,560,0
20241125,161700,93361784,560,560,560,560,0
20241125,161600,93361784,560,560,560,560,0
20241125,161500,93361784,560,560,560,560,0
20241125,161400,93361784,560,560,560,560,0
20241125,161300,93361784,560,560,560,560,0
20241125,161200,93361784,560,560,560,560,0
20241125,161100,93361784,560,560,560,560,568
20241125,161000,93361784,560,560,560,560,0
20241125,160900,93361784,560,560,560,560,0
20241125,160800,93361784,560,560,560,560,0
20241125,160700,93361784,560,560,560,560,0
20241125,160600,93361784,560,560,560,560,0
20241125,160500,93361784,560,560,560,560,0
20241125,160400,93361784,560,560,560,560,0
20241125,160300,93361784,560,560,560,560,0
20241125,160200,93361784,560,560,560,560,0
20241125,160100,93361784,560,560,560,560,0
20241125,160000,93361784,560,560,560,560,0
20241125,155900,93361784,560,560,560,560,0
20241125,155800,93361784,560,560,560,560,0
20241125,155700,93361784,560,560,560,560,0
20241125,155600,93361784,560,560,560,560,0
20241125,155500,93361784,560,560,560,560,0
20241125,155400,93361784,560,560,560,560,0
20241125,155300,93361784,560,560,560,560,0
20241125,155200,93361784,560,560,560,560,0
20241125,155100,93361784,560,560,560,560,0
20241125,155000,93361784,560,560,560,560,0
20241125,154900,93361784,560,560,560,560,0
20241125,154800,93361784,560,560,560,560,0
20241125,154700,93361784,560,560,560,560,0
20241125,154600,93361784,560,560,560,560,0
20241125,154500,93361784,560,560,560,560,0
20241125,154400,93361784,560,560,560,560,0
20241125,154300,93361784,560,560,560,560,0
20241125,154200,93361784,560,560,560,560,0
20241125,154100,93361784,560,560,560,560,568
20241125,154000,93361784,560,560,560,560,0
20241125,153900,93361784,560,560,560,560,0
20241125,153800,93361784,560,560,560,560,0
20241125,153700,93361784,560,560,560,560,0
20241125,153600,93361784,560,560,560,560,0
20241125,153500,93361784,560,560,560,560,0
20241125,153400,93361784,560,560,560,560,0
20241125,153300,93361784,560,560,560,560,0
20241125,153200,93361784,560,560,560,560,0
20241125,153100,93361784,560,560,560,560,0
20241125,153000,93361784,560,560,560,560,568
20241125,152900,93043704,560,560,560,560,0
20241125,152800,93043704,560,560,560,560,0
20241125,152700,93043704,560,560,560,560,0
20241125,152600,93043704,560,560,560,560,0
20241125,152500,93043704,560,560,560,560,0
20241125,152400,93043704,560,560,560,560,0
20241125,152300,93043704,560,560,560,560,0
20241125,152200,93043704,560,560,560,560,0
20241125,152100,93043704,560,560,560,560,0
20241125,152000,93043704,560,560,560,560,0
20241125,151900,93043704,560,560,560,560,0
20241125,151800,93043704,560,560,560,560,0
20241125,151700,93043704,560,560,560,560,1
20241125,151600,93043144,557,557,557,557,0
20241125,151500,93043144,557,557,557,557,221
20241125,151400,92920047,557,559,559,557,2028
20241125,151300,91789226,558,559,559,558,560
20241125,151200,91476301,559,560,560,559,150
20241125,151100,91392450,560,560,560,560,583
20241125,151000,91065970,560,560,561,560,36
20241125,150900,91045785,561,561,561,561,0
20241125,150800,91045785,561,561,561,561,10
20241125,150700,91040175,561,561,561,561,0
20241125,150600,91040175,561,561,561,561,0
20241125,150500,91040175,561,561,561,561,0
20241125,150400,91040175,561,561,561,561,0
20241125,150300,91040175,561,561,561,561,0
20241125,150200,91040175,561,561,561,561,0
20241125,150100,91040175,561,561,561,561,0
20241125,150000,91040175,561,561,561,561,0
20241125,145900,91040175,561,561,561,561,0
20241125,145800,91040175,561,561,561,561,0
20241125,145700,91040175,561,561,561,561,85
20241125,145600,90992490,560,560,560,560,0
20241125,145500,90992490,560,560,560,560,0
20241125,145400,90992490,560,560,560,560,2
20241125,145300,90991370,560,560,560,560,0
20241125,145200,90991370,560,560,560,560,200
20241125,145100,90879370,560,560,560,560,0
20241125,145000,90879370,560,560,560,560,0
20241125,144900,90879370,560,561,561,560,652
20241125,144800,90514246,561,561,561,561,0
20241125,144700,90514246,561,561,561,561,1
20241125,144600,90513685,560,560,560,560,0
20241125,144500,90513685,560,560,560,560,38
20241125,144400,90492405,560,560,560,560,0
20241125,144300,90492405,560,560,560,560,1100
20241125,144200,89876405,561,561,561,561,430
20241125,144100,89635175,562,562,562,562,0
20241125,144000,89635175,562,562,562,562,1
20241125,143900,89634613,561,561,561,561,0
20241125,143800,89634613,561,561,561,561,0
20241125,143700,89634613,561,561,561,561,74
20241125,143600,89593099,562,562,562,562,0
20241125,143500,89593099,562,562,562,562,0
20241125,143400,89593099,562,561,562,561,775
20241125,143300,89158323,562,562,562,562,0
20241125,143200,89158323,562,562,563,562,2131
20241125,143100,87960496,562,562,562,562,1
20241125,143000,87959934,561,561,561,561,0
20241125,142900,87959934,561,561,561,561,0
20241125,142800,87959934,561,561,561,561,26
20241125,142700,87945348,562,562,562,562,0
20241125,142600,87945348,562,562,562,562,0
20241125,142500,87945348,562,561,562,561,481
20241125,142400,87675459,562,562,562,562,0
20241125,142300,87675459,562,562,562,562,0
20241125,142200,87675459,562,562,562,562,4
20241125,142100,87673211,562,562,562,562,0
20241125,142000,87673211,562,562,562,562,0
20241125,141900,87673211,562,562,562,562,0
20241125,141800,87673211,562,562,562,562,0
20241125,141700,87673211,562,562,562,562,0
20241125,141600,87673211,562,562,562,562,11
20241125,141500,87667029,562,562,562,562,167
20241125,141400,87573175,562,562,562,562,0
20241125,141300,87573175,562,562,562,562,46
20241125,141200,87547323,562,562,562,562,20
20241125,141100,87536083,562,562,562,562,0
20241125,141000,87536083,562,562,562,562,0
20241125,140900,87536083,562,562,562,562,0
20241125,140800,87536083,562,562,562,562,0
20241125,140700,87536083,562,562,562,562,0
20241125,140600,87536083,562,562,562,562,0
20241125,140500,87536083,562,562,562,562,0
20241125,140400,87536083,562,562,562,562,0
20241125,140300,87536083,562,562,562,562,0
20241125,140200,87536083,562,562,562,562,0
20241125,140100,87536083,562,562,562,562,0
20241125,140000,87536083,562,561,562,560,1002
20241125,135900,86973961,561,561,561,561,0
20241125,135800,86973961,561,561,561,561,1500
20241125,135700,86132461,562,562,562,562,1
20241125,135600,86131899,561,561,561,561,0
20241125,135500,86131899,561,561,561,561,72
20241125,135400,86091507,561,561,561,561,36
20241125,135300,86071311,562,562,562,562,0
20241125,135200,86071311,562,562,562,562,0
20241125,135100,86071311,562,562,562,562,0
20241125,135000,86071311,562,562,562,562,0
20241125,134900,86071311,562,562,562,562,146
20241125,134800,85989259,562,562,563,561,93
20241125,134700,85937007,561,561,561,561,64
20241125,134600,85901103,561,561,561,561,2
20241125,134500,85899981,560,560,560,560,0
20241125,134400,85899981,560,560,560,560,0
20241125,134300,85899981,560,560,560,560,14
20241125,134200,85892141,561,561,561,561,0
20241125,134100,85892141,561,561,561,561,0
20241125,134000,85892141,561,561,561,561,0
20241125,133900,85892141,561,561,561,561,0
20241125,133800,85892141,561,561,561,561,0
20241125,133700,85892141,561,561,561,561,0
20241125,133600,85892141,561,562,562,561,2
20241125,133500,85891018,563,563,563,563,1
20241125,133400,85890455,560,560,560,560,0
20241125,133300,85890455,560,560,560,560,0
20241125,133200,85890455,560,560,560,560,0
20241125,133100,85890455,560,561,561,560,7100
20241125,133000,81914402,565,565,565,565,1
20241125,132900,81913837,560,560,560,560,0
20241125,132800,81913837,560,561,561,560,4700
20241125,132700,79281424,565,565,565,565,0
20241125,132600,79281424,565,565,565,565,0
20241125,132500,79281424,565,565,565,565,0
20241125,132400,79281424,565,565,565,565,0
20241125,132300,79281424,565,565,565,565,0
20241125,132200,79281424,565,563,565,563,6500
20241125,132100,75611594,563,563,563,563,0
20241125,132000,75611594,563,563,563,563,0
20241125,131900,75611594,563,563,563,563,1
20241125,131800,75611031,560,562,562,560,1250
20241125,131700,74910917,562,562,562,562,0
20241125,131600,74910917,562,562,562,562,768
20241125,131500,74479301,562,562,562,562,20
20241125,131400,74468061,562,562,562,562,0
20241125,131300,74468061,562,562,562,562,0
20241125,131200,74468061,562,562,562,562,0
20241125,131100,74468061,562,562,562,562,1
20241125,131000,74467499,561,561,561,561,0
20241125,130900,74467499,561,561,561,561,0
20241125,130800,74467499,561,561,561,561,0
20241125,130700,74467499,561,561,561,561,3
20241125,130600,74465816,561,561,561,561,67
20241125,130500,74428229,560,560,560,560,0
20241125,130400,74428229,560,560,560,560,0
20241125,130300,74428229,560,560,560,560,50
20241125,130200,74400229,562,562,562,562,0
20241125,130100,74400229,562,562,562,562,0
20241125,130000,74400229,562,562,562,562,0
20241125,125900,74400229,562,560,562,560,5570
20241125,125800,71275186,560,560,560,560,0
20241125,125700,71275186,560,560,560,560,0
20241125,125600,71275186,560,560,560,560,0
20241125,125500,71275186,560,560,560,560,0
20241125,125400,71275186,560,560,560,560,0
20241125,125300,71275186,560,560,560,560,0
20241125,125200,71275186,560,559,560,559,103
20241125,125100,71217606,559,559,559,559,0
20241125,125000,71217606,559,559,559,559,5
20241125,124900,71214811,559,560,560,559,77
20241125,124800,71171698,560,558,560,558,9
20241125,124700,71166660,560,560,560,560,1
20241125,124600,71166100,558,558,558,558,0
20241125,124500,71166100,558,558,558,558,0
20241125,124400,71166100,558,558,558,558,0
20241125,124300,71166100,558,558,558,558,0
20241125,124200,71166100,558,559,559,558,157
20241125,124100,71078491,559,559,559,559,0
20241125,124000,71078491,559,559,559,559,0
20241125,123900,71078491,559,559,559,559,31
20241125,123800,71061162,558,558,558,558,0
20241125,123700,71061162,558,558,558,558,1
20241125,123600,71060604,558,558,558,558,100
20241125,123500,71004804,559,559,559,559,212
20241125,123400,70886296,560,560,560,560,0
20241125,123300,70886296,560,560,560,560,0
20241125,123200,70886296,560,560,560,560,0
20241125,123100,70886296,560,560,560,560,4
20241125,123000,70884056,559,559,559,559,0
20241125,122900,70884056,559,559,559,559,0
20241125,122800,70884056,559,559,559,559,0
20241125,122700,70884056,559,559,559,559,0
20241125,122600,70884056,559,559,559,559,0
20241125,122500,70884056,559,559,559,559,0
20241125,122400,70884056,559,559,559,559,0
20241125,122300,70884056,559,559,559,559,0
20241125,122200,70884056,559,559,559,559,0
20241125,122100,70884056,559,559,559,559,0
20241125,122000,70884056,559,559,559,559,0
20241125,121900,70884056,559,559,559,559,84
20241125,121800,70837100,560,560,560,560,0
20241125,121700,70837100,560,560,560,560,0
20241125,121600,70837100,560,560,560,560,0
20241125,121500,70837100,560,560,560,560,0
20241125,121400,70837100,560,560,560,560,55
20241125,121300,70806300,561,561,561,561,3
20241125,121200,70804617,558,558,558,558,0
20241125,121100,70804617,558,558,558,558,0
20241125,121000,70804617,558,559,559,558,501
20241125,120900,70524991,559,559,559,559,66
20241125,120800,70488097,561,561,561,561,0
20241125,120700,70488097,561,561,561,561,0
20241125,120600,70488097,561,561,561,561,0
20241125,120500,70488097,561,561,561,561,18
20241125,120400,70477999,561,561,561,561,14
20241125,120300,70470145,561,561,561,561,1
20241125,120200,70469584,561,561,561,561,0
20241125,120100,70469584,561,561,561,561,16
20241125,120000,70460608,561,561,561,561,0
20241125,115900,70460608,561,561,561,561,0
20241125,115800,70460608,561,561,561,561,0
20241125,115700,70460608,561,561,561,561,0
20241125,115600,70460608,561,561,561,561,0
20241125,115500,70460608,561,561,561,561,0
20241125,115400,70460608,561,561,561,561,0
20241125,115300,70460608,561,561,561,561,0
20241125,115200,70460608,561,561,561,561,0
20241125,115100,70460608,561,561,561,561,0
20241125,115000,70460608,561,561,561,561,1
20241125,114900,70460047,560,560,560,560,6
20241125,114800,70456687,560,560,560,560,0
20241125,114700,70456687,560,560,560,560,3013
20241125,114600,68769407,560,559,560,559,666
20241125,114500,68396547,558,558,558,558,7
20241125,114400,68392641,558,558,558,558,0
20241125,114300,68392641,558,558,558,558,3
20241125,114200,68390967,559,559,559,559,0
20241125,114100,68390967,559,559,559,559,0
20241125,114000,68390967,559,559,559,559,0
20241125,113900,68390967,559,559,559,559,0
20241125,113800,68390967,559,559,559,559,3240
20241125,113700,66579807,561,561,561,561,4
20241125,113600,66577563,561,561,561,561,0
20241125,113500,66577563,561,561,561,561,0
20241125,113400,66577563,561,561,561,561,0
20241125,113300,66577563,561,561,561,561,0
20241125,113200,66577563,561,561,561,561,0
20241125,113100,66577563,561,561,561,561,0
20241125,113000,66577563,561,561,561,561,0
20241125,112900,66577563,561,561,561,561,2060
20241125,112800,65421903,561,561,561,561,0
20241125,112700,65421903,561,561,561,561,842
20241125,112600,64949541,561,561,561,561,20
20241125,112500,64938321,561,561,561,561,26
20241125,112400,64923735,561,561,561,561,0
20241125,112300,64923735,561,561,561,561,0
20241125,112200,64923735,561,561,561,561,0
20241125,112100,64923735,561,561,561,561,0
20241125,112000,64923735,561,561,561,561,0
20241125,111900,64923735,561,561,561,561,0
20241125,111800,64923735,561,561,561,561,500
20241125,111700,64643235,561,561,561,561,0
20241125,111600,64643235,561,561,561,561,101
20241125,111500,64586574,561,561,561,561,0
20241125,111400,64586574,561,561,561,561,0
20241125,111300,64586574,561,561,561,561,0
20241125,111200,64586574,561,561,561,561,0
20241125,111100,64586574,561,561,561,561,7
20241125,111000,64582647,561,559,561,559,3629
20241125,110900,62554026,559,559,559,559,0
20241125,110800,62554026,559,559,559,559,0
20241125,110700,62554026,559,559,559,559,0
20241125,110600,62554026,559,559,559,559,2164
20241125,110500,61344350,561,554,561,551,863
20241125,110400,60863167,551,561,562,551,12488
20241125,110300,53916734,561,558,561,558,246
20241125,110200,53779274,558,558,558,558,0
20241125,110100,53779274,558,558,558,558,0
20241125,110000,53779274,558,558,558,558,1407
20241125,105900,52994168,558,558,558,558,38
20241125,105800,52972964,558,558,558,558,0
20241125,105700,52972964,558,558,558,558,0
20241125,105600,52972964,558,558,558,558,0
20241125,105500,52972964,558,558,558,558,25
20241125,105400,52959014,555,555,555,555,1306
20241125,105300,52234184,554,554,554,554,1
20241125,105200,52233630,559,559,559,559,0
20241125,105100,52233630,559,559,559,559,0
20241125,105000,52233630,559,559,559,559,1
20241125,104900,52233071,554,555,555,554,999
20241125,104800,51679569,555,557,557,555,255
20241125,104700,51537744,560,560,560,560,0
20241125,104600,51537744,560,560,560,560,0
20241125,104500,51537744,560,560,560,560,0
20241125,104400,51537744,560,555,560,555,6
20241125,104300,51534399,550,550,550,550,0
20241125,104200,51534399,550,550,550,550,0
20241125,104100,51534399,550,558,558,550,6000
20241125,104000,48219122,554,559,559,554,4000
20241125,103900,45987903,563,563,563,563,1
20241125,103800,45987340,561,561,561,561,0
20241125,103700,45987340,561,560,561,560,5219
20241125,103600,43062840,560,560,560,560,0
20241125,103500,43062840,560,560,560,560,0
20241125,103400,43062840,560,561,561,560,602
20241125,103300,42725620,560,560,560,560,202
20241125,103200,42612500,561,561,561,561,0
20241125,103100,42612500,561,561,561,561,1
20241125,103000,42611939,560,560,560,560,0
20241125,102900,42611939,560,560,560,560,0
20241125,102800,42611939,560,560,560,560,0
20241125,102700,42611939,560,560,560,560,2
20241125,102600,42610819,561,561,561,561,2
20241125,102500,42609697,561,561,561,561,0
20241125,102400,42609697,561,561,561,561,0
20241125,102300,42609697,561,561,561,561,0
20241125,102200,42609697,561,561,561,561,45
20241125,102100,42584452,561,561,561,561,0
20241125,102000,42584452,561,561,561,561,0
20241125,101900,42584452,561,561,561,561,0
20241125,101800,42584452,561,561,561,561,0
20241125,101700,42584452,561,561,561,561,176
20241125,101600,42485716,561,561,561,561,999
20241125,101500,41925277,560,560,560,560,0
20241125,101400,41925277,560,561,561,560,541
20241125,101300,41622316,561,561,561,561,5
20241125,101200,41619511,561,561,561,561,90
20241125,101100,41569021,561,562,562,561,119
20241125,101000,41502243,562,562,562,562,11
20241125,100900,41496061,564,564,564,564,0
20241125,100800,41496061,564,564,564,564,0
20241125,100700,41496061,564,564,564,564,0
20241125,100600,41496061,564,563,564,563,71
20241125,100500,41456021,563,563,563,563,0
20241125,100400,41456021,563,561,563,561,8
20241125,100300,41451520,560,560,560,560,0
20241125,100200,41451520,560,560,560,560,655
20241125,100100,41084720,561,561,561,561,0
20241125,100000,41084720,561,561,561,561,0
20241125,095900,41084720,561,562,562,561,1018
20241125,095800,40513380,566,566,566,566,0
20241125,095700,40513380,566,566,566,566,0
20241125,095600,40513380,566,566,566,566,11
20241125,095500,40507154,566,566,566,566,0
20241125,095400,40507154,566,566,566,566,0
20241125,095300,40507154,566,566,566,566,0
20241125,095200,40507154,566,566,566,566,1240
20241125,095100,39805314,566,566,566,566,0
20241125,095000,39805314,566,566,566,566,50
20241125,094900,39777014,566,566,566,566,0
20241125,094800,39777014,566,566,566,566,8
20241125,094700,39772486,566,566,566,566,20
20241125,094600,39761166,566,566,566,566,2
20241125,094500,39760034,562,562,562,562,140
20241125,094400,39681354,564,562,564,562,243
20241125,094300,39544391,566,566,566,566,0
20241125,094200,39544391,566,566,566,566,0
20241125,094100,39544391,566,566,566,566,0
20241125,094000,39544391,566,566,566,566,1
20241125,093900,39543825,561,561,561,561,0
20241125,093800,39543825,561,562,562,561,1000
20241125,093700,38982723,568,562,568,562,9
20241125,093600,38977628,559,559,559,559,0
20241125,093500,38977628,559,564,565,559,5800
20241125,093400,35705220,564,564,564,564,50
20241125,093300,35677020,564,564,564,564,50
20241125,093200,35648820,564,564,564,562,256
20241125,093100,35504449,564,564,564,564,0
20241125,093000,35504449,564,564,564,564,17
20241125,092900,35494861,565,565,565,565,0
20241125,092800,35494861,565,565,565,565,0
20241125,092700,35494861,565,565,565,565,0
20241125,092600,35494861,565,565,565,565,0
20241125,092500,35494861,565,565,565,565,0
20241125,092400,35494861,565,565,565,565,2
20241125,092300,35493731,564,564,564,564,0
20241125,092200,35493731,564,564,564,564,1
20241125,092100,35493167,565,564,565,564,272
20241125,092000,35339497,565,565,565,565,500
20241125,091900,35056997,567,564,567,564,1002
20241125,091800,34491104,565,565,565,565,3
20241125,091700,34489409,563,561,563,560,2654
20241125,091600,33002160,563,563,563,563,199
20241125,091500,32890123,564,564,564,562,3345
20241125,091400,31004378,564,574,575,564,848
20241125,091300,30525850,575,576,576,569,13497
20241125,091200,22826482,576,564,577,564,5947
20241125,091100,19436907,564,564,564,562,1103
20241125,091000,18817017,563,562,563,557,1785
20241125,090900,17815146,561,562,562,557,4871
20241125,090800,15079049,562,553,562,552,3287
20241125,090700,13264116,552,549,552,549,6519
20241125,090600,9668673,549,552,552,549,20
20241125,090500,9657663,552,552,552,550,96
20241125,090400,9604673,552,552,552,552,58
20241125,090300,9572657,552,551,552,547,94
20241125,090200,9521019,552,552,552,552,80
20241125,090100,9476859,552,552,552,520,14481
20241125,090000,1720963,551,555,555,551,3101