KissMeData/039310/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,192500,42628209,1548,1548,1548,1548,904
20241125,192400,42628209,1548,1548,1548,1548,0
20241125,192300,42628209,1548,1548,1548,1548,0
20241125,192200,42628209,1548,1548,1548,1548,0
20241125,192100,42628209,1548,1548,1548,1548,0
20241125,192000,42628209,1548,1548,1548,1548,0
20241125,191900,42628209,1548,1548,1548,1548,0
20241125,191800,42628209,1548,1548,1548,1548,0
20241125,191700,42628209,1548,1548,1548,1548,0
20241125,191600,42628209,1548,1548,1548,1548,0
20241125,191500,42628209,1548,1548,1548,1548,0
20241125,191400,42628209,1548,1548,1548,1548,0
20241125,191300,42628209,1548,1548,1548,1548,0
20241125,191200,42628209,1548,1548,1548,1548,0
20241125,191100,42628209,1548,1548,1548,1548,0
20241125,191000,42628209,1548,1548,1548,1548,0
20241125,190900,42628209,1548,1548,1548,1548,0
20241125,190800,42628209,1548,1548,1548,1548,0
20241125,190700,42628209,1548,1548,1548,1548,0
20241125,190600,42628209,1548,1548,1548,1548,0
20241125,190500,42628209,1548,1548,1548,1548,0
20241125,190400,42628209,1548,1548,1548,1548,0
20241125,190300,42628209,1548,1548,1548,1548,0
20241125,190200,42628209,1548,1548,1548,1548,0
20241125,190100,42628209,1548,1548,1548,1548,0
20241125,190000,42628209,1548,1548,1548,1548,0
20241125,185900,42628209,1548,1548,1548,1548,0
20241125,185800,42628209,1548,1548,1548,1548,0
20241125,185700,42628209,1548,1548,1548,1548,0
20241125,185600,42628209,1548,1548,1548,1548,0
20241125,185500,42628209,1548,1548,1548,1548,904
20241125,185400,42628209,1548,1548,1548,1548,0
20241125,185300,42628209,1548,1548,1548,1548,0
20241125,185200,42628209,1548,1548,1548,1548,0
20241125,185100,42628209,1548,1548,1548,1548,0
20241125,185000,42628209,1548,1548,1548,1548,0
20241125,184900,42628209,1548,1548,1548,1548,0
20241125,184800,42628209,1548,1548,1548,1548,0
20241125,184700,42628209,1548,1548,1548,1548,0
20241125,184600,42628209,1548,1548,1548,1548,0
20241125,184500,42628209,1548,1548,1548,1548,0
20241125,184400,42628209,1548,1548,1548,1548,0
20241125,184300,42628209,1548,1548,1548,1548,0
20241125,184200,42628209,1548,1548,1548,1548,0
20241125,184100,42628209,1548,1548,1548,1548,0
20241125,184000,42628209,1548,1548,1548,1548,0
20241125,183900,42628209,1548,1548,1548,1548,0
20241125,183800,42628209,1548,1548,1548,1548,0
20241125,183700,42628209,1548,1548,1548,1548,0
20241125,183600,42628209,1548,1548,1548,1548,0
20241125,183500,42628209,1548,1548,1548,1548,0
20241125,183400,42628209,1548,1548,1548,1548,0
20241125,183300,42628209,1548,1548,1548,1548,0
20241125,183200,42628209,1548,1548,1548,1548,0
20241125,183100,42628209,1548,1548,1548,1548,0
20241125,183000,42628209,1548,1548,1548,1548,0
20241125,182900,42628209,1548,1548,1548,1548,0
20241125,182800,42628209,1548,1548,1548,1548,0
20241125,182700,42628209,1548,1548,1548,1548,0
20241125,182600,42628209,1548,1548,1548,1548,0
20241125,182500,42628209,1548,1548,1548,1548,904
20241125,182400,42628209,1548,1548,1548,1548,0
20241125,182300,42628209,1548,1548,1548,1548,0
20241125,182200,42628209,1548,1548,1548,1548,0
20241125,182100,42628209,1548,1548,1548,1548,0
20241125,182000,42628209,1548,1548,1548,1548,0
20241125,181900,42628209,1548,1548,1548,1548,0
20241125,181800,42628209,1548,1548,1548,1548,0
20241125,181700,42628209,1548,1548,1548,1548,0
20241125,181600,42628209,1548,1548,1548,1548,0
20241125,181500,42628209,1548,1548,1548,1548,0
20241125,181400,42628209,1548,1548,1548,1548,0
20241125,181300,42628209,1548,1548,1548,1548,0
20241125,181200,42628209,1548,1548,1548,1548,0
20241125,181100,42628209,1548,1548,1548,1548,0
20241125,181000,42628209,1548,1548,1548,1548,0
20241125,180900,42628209,1548,1548,1548,1548,0
20241125,180800,42628209,1548,1548,1548,1548,0
20241125,180700,42628209,1548,1548,1548,1548,0
20241125,180600,42628209,1548,1548,1548,1548,0
20241125,180500,42628209,1548,1548,1548,1548,0
20241125,180400,42628209,1548,1548,1548,1548,0
20241125,180300,42628209,1548,1548,1548,1548,0
20241125,180200,42628209,1548,1548,1548,1548,0
20241125,180100,42628209,1548,1548,1548,1548,0
20241125,180000,42628209,1548,1548,1548,1548,0
20241125,175900,42628209,1548,1548,1548,1548,0
20241125,175800,42628209,1548,1548,1548,1548,0
20241125,175700,42628209,1548,1548,1548,1548,0
20241125,175600,42628209,1548,1548,1548,1548,0
20241125,175500,42628209,1548,1548,1548,1548,904
20241125,175400,42628209,1548,1548,1548,1548,0
20241125,175300,42628209,1548,1548,1548,1548,0
20241125,175200,42628209,1548,1548,1548,1548,0
20241125,175100,42628209,1548,1548,1548,1548,0
20241125,175000,42628209,1548,1548,1548,1548,0
20241125,174900,42628209,1548,1548,1548,1548,0
20241125,174800,42628209,1548,1548,1548,1548,0
20241125,174700,42628209,1548,1548,1548,1548,0
20241125,174600,42628209,1548,1548,1548,1548,0
20241125,174500,42628209,1548,1548,1548,1548,0
20241125,174400,42628209,1548,1548,1548,1548,0
20241125,174300,42628209,1548,1548,1548,1548,0
20241125,174200,42628209,1548,1548,1548,1548,0
20241125,174100,42628209,1548,1548,1548,1548,0
20241125,174000,42628209,1548,1548,1548,1548,0
20241125,173900,42628209,1548,1548,1548,1548,0
20241125,173800,42628209,1548,1548,1548,1548,0
20241125,173700,42628209,1548,1548,1548,1548,0
20241125,173600,42628209,1548,1548,1548,1548,0
20241125,173500,42628209,1548,1548,1548,1548,0
20241125,173400,42628209,1548,1548,1548,1548,0
20241125,173300,42628209,1548,1548,1548,1548,0
20241125,173200,42628209,1548,1548,1548,1548,0
20241125,173100,42628209,1548,1548,1548,1548,0
20241125,173000,42628209,1548,1548,1548,1548,0
20241125,172900,42628209,1548,1548,1548,1548,0
20241125,172800,42628209,1548,1548,1548,1548,0
20241125,172700,42628209,1548,1548,1548,1548,0
20241125,172600,42628209,1548,1548,1548,1548,0
20241125,172500,42628209,1548,1548,1548,1548,904
20241125,172400,42628209,1548,1548,1548,1548,0
20241125,172300,42628209,1548,1548,1548,1548,0
20241125,172200,42628209,1548,1548,1548,1548,0
20241125,172100,42628209,1548,1548,1548,1548,0
20241125,172000,42628209,1548,1548,1548,1548,0
20241125,171900,42628209,1548,1548,1548,1548,0
20241125,171800,42628209,1548,1548,1548,1548,0
20241125,171700,42628209,1548,1548,1548,1548,0
20241125,171600,42628209,1548,1548,1548,1548,0
20241125,171500,42628209,1548,1548,1548,1548,0
20241125,171400,42628209,1548,1548,1548,1548,0
20241125,171300,42628209,1548,1548,1548,1548,0
20241125,171200,42628209,1548,1548,1548,1548,0
20241125,171100,42628209,1548,1548,1548,1548,0
20241125,171000,42628209,1548,1548,1548,1548,0
20241125,170900,42628209,1548,1548,1548,1548,0
20241125,170800,42628209,1548,1548,1548,1548,0
20241125,170700,42628209,1548,1548,1548,1548,0
20241125,170600,42628209,1548,1548,1548,1548,0
20241125,170500,42628209,1548,1548,1548,1548,0
20241125,170400,42628209,1548,1548,1548,1548,0
20241125,170300,42628209,1548,1548,1548,1548,0
20241125,170200,42628209,1548,1548,1548,1548,0
20241125,170100,42628209,1548,1548,1548,1548,0
20241125,170000,42628209,1548,1548,1548,1548,0
20241125,165900,42628209,1548,1548,1548,1548,0
20241125,165800,42628209,1548,1548,1548,1548,0
20241125,165700,42628209,1548,1548,1548,1548,0
20241125,165600,42628209,1548,1548,1548,1548,0
20241125,165500,42628209,1548,1548,1548,1548,904
20241125,165400,42628209,1548,1548,1548,1548,0
20241125,165300,42628209,1548,1548,1548,1548,0
20241125,165200,42628209,1548,1548,1548,1548,0
20241125,165100,42628209,1548,1548,1548,1548,0
20241125,165000,42628209,1548,1548,1548,1548,0
20241125,164900,42628209,1548,1548,1548,1548,0
20241125,164800,42628209,1548,1548,1548,1548,0
20241125,164700,42628209,1548,1548,1548,1548,0
20241125,164600,42628209,1548,1548,1548,1548,0
20241125,164500,42628209,1548,1548,1548,1548,0
20241125,164400,42628209,1548,1548,1548,1548,0
20241125,164300,42628209,1548,1548,1548,1548,0
20241125,164200,42628209,1548,1548,1548,1548,0
20241125,164100,42628209,1548,1548,1548,1548,0
20241125,164000,42628209,1548,1548,1548,1548,0
20241125,163900,42628209,1548,1548,1548,1548,0
20241125,163800,42628209,1548,1548,1548,1548,0
20241125,163700,42628209,1548,1548,1548,1548,0
20241125,163600,42628209,1548,1548,1548,1548,0
20241125,163500,42628209,1548,1548,1548,1548,0
20241125,163400,42628209,1548,1548,1548,1548,0
20241125,163300,42628209,1548,1548,1548,1548,0
20241125,163200,42628209,1548,1548,1548,1548,0
20241125,163100,42628209,1548,1548,1548,1548,0
20241125,163000,42628209,1548,1548,1548,1548,0
20241125,162900,42628209,1548,1548,1548,1548,0
20241125,162800,42628209,1548,1548,1548,1548,0
20241125,162700,42628209,1548,1548,1548,1548,0
20241125,162600,42628209,1548,1548,1548,1548,0
20241125,162500,42628209,1548,1548,1548,1548,904
20241125,162400,42628209,1548,1548,1548,1548,0
20241125,162300,42628209,1548,1548,1548,1548,0
20241125,162200,42628209,1548,1548,1548,1548,0
20241125,162100,42628209,1548,1548,1548,1548,0
20241125,162000,42628209,1548,1548,1548,1548,0
20241125,161900,42628209,1548,1548,1548,1548,0
20241125,161800,42628209,1548,1548,1548,1548,0
20241125,161700,42628209,1548,1548,1548,1548,0
20241125,161600,42628209,1548,1548,1548,1548,0
20241125,161500,42628209,1548,1548,1548,1548,0
20241125,161400,42628209,1548,1548,1548,1548,0
20241125,161300,42628209,1548,1548,1548,1548,0
20241125,161200,42628209,1548,1548,1548,1548,0
20241125,161100,42628209,1548,1548,1548,1548,0
20241125,161000,42628209,1548,1548,1548,1548,0
20241125,160900,42628209,1548,1548,1548,1548,0
20241125,160800,42628209,1548,1548,1548,1548,0
20241125,160700,42628209,1548,1548,1548,1548,0
20241125,160600,42628209,1548,1548,1548,1548,0
20241125,160500,42628209,1548,1548,1548,1548,0
20241125,160400,42628209,1548,1548,1548,1548,0
20241125,160300,42628209,1548,1548,1548,1548,0
20241125,160200,42628209,1548,1548,1548,1548,0
20241125,160100,42628209,1548,1548,1548,1548,0
20241125,160000,42628209,1548,1548,1548,1548,0
20241125,155900,42628209,1548,1548,1548,1548,0
20241125,155800,42628209,1548,1548,1548,1548,0
20241125,155700,42628209,1548,1548,1548,1548,0
20241125,155600,42628209,1548,1548,1548,1548,0
20241125,155500,42628209,1548,1548,1548,1548,904
20241125,155400,42628209,1548,1548,1548,1548,0
20241125,155300,42628209,1548,1548,1548,1548,0
20241125,155200,42628209,1548,1548,1548,1548,0
20241125,155100,42628209,1548,1548,1548,1548,0
20241125,155000,42628209,1548,1548,1548,1548,0
20241125,154900,42628209,1548,1548,1548,1548,0
20241125,154800,42628209,1548,1548,1548,1548,0
20241125,154700,42628209,1548,1548,1548,1548,0
20241125,154600,42628209,1548,1548,1548,1548,0
20241125,154500,42628209,1548,1548,1548,1548,0
20241125,154400,42628209,1548,1548,1548,1548,0
20241125,154300,42628209,1548,1548,1548,1548,0
20241125,154200,42628209,1548,1548,1548,1548,0
20241125,154100,42628209,1548,1548,1548,1548,0
20241125,154000,42628209,1548,1548,1548,1548,0
20241125,153900,42628209,1548,1548,1548,1548,0
20241125,153800,42628209,1548,1548,1548,1548,0
20241125,153700,42628209,1548,1548,1548,1548,0
20241125,153600,42628209,1548,1548,1548,1548,0
20241125,153500,42628209,1548,1548,1548,1548,0
20241125,153400,42628209,1548,1548,1548,1548,0
20241125,153300,42628209,1548,1548,1548,1548,0
20241125,153200,42628209,1548,1548,1548,1548,0
20241125,153100,42628209,1548,1548,1548,1548,0
20241125,153000,42628209,1548,1548,1548,1548,904
20241125,152900,41228817,1555,1555,1555,1555,0
20241125,152800,41228817,1555,1555,1555,1555,0
20241125,152700,41228817,1555,1555,1555,1555,0
20241125,152600,41228817,1555,1555,1555,1555,0
20241125,152500,41228817,1555,1555,1555,1555,0
20241125,152400,41228817,1555,1555,1555,1555,0
20241125,152300,41228817,1555,1555,1555,1555,0
20241125,152200,41228817,1555,1555,1555,1555,0
20241125,152100,41228817,1555,1555,1555,1555,0
20241125,152000,41228817,1555,1555,1555,1555,0
20241125,151900,41228817,1555,1559,1559,1524,654
20241125,151800,40228905,1560,1562,1562,1560,6
20241125,151700,40219543,1524,1563,1563,1524,2
20241125,151600,40216456,1563,1563,1563,1563,0
20241125,151500,40216456,1563,1563,1563,1563,30
20241125,151400,40169566,1563,1525,1563,1525,500
20241125,151300,39400536,1525,1522,1525,1522,700
20241125,151200,38334326,1522,1522,1522,1522,0
20241125,151100,38334326,1522,1522,1522,1522,400
20241125,151000,37725526,1526,1526,1526,1526,0
20241125,150900,37725526,1526,1526,1526,1526,0
20241125,150800,37725526,1526,1526,1526,1526,0
20241125,150700,37725526,1526,1526,1526,1526,0
20241125,150600,37725526,1526,1526,1526,1526,0
20241125,150500,37725526,1526,1526,1526,1526,0
20241125,150400,37725526,1526,1526,1526,1526,0
20241125,150300,37725526,1526,1522,1526,1522,312
20241125,150200,37250614,1522,1522,1522,1522,0
20241125,150100,37250614,1522,1522,1522,1522,0
20241125,150000,37250614,1522,1522,1522,1522,0
20241125,145900,37250614,1522,1522,1522,1522,1217
20241125,145800,35398340,1522,1522,1522,1519,2115
20241125,145700,32181104,1526,1526,1526,1526,0
20241125,145600,32181104,1526,1526,1526,1526,32
20241125,145500,32132272,1522,1526,1526,1522,2472
20241125,145400,28369012,1522,1526,1526,1522,734
20241125,145300,27251460,1526,1526,1526,1526,0
20241125,145200,27251460,1526,1526,1526,1526,0
20241125,145100,27251460,1526,1526,1526,1526,0
20241125,145000,27251460,1526,1526,1526,1526,0
20241125,144900,27251460,1526,1526,1526,1526,0
20241125,144800,27251460,1526,1537,1537,1526,3951
20241125,144700,21219741,1550,1550,1550,1550,0
20241125,144600,21219741,1550,1550,1550,1550,0
20241125,144500,21219741,1550,1550,1550,1550,0
20241125,144400,21219741,1550,1550,1550,1550,0
20241125,144300,21219741,1550,1550,1550,1550,0
20241125,144200,21219741,1550,1550,1550,1550,0
20241125,144100,21219741,1550,1550,1550,1550,0
20241125,144000,21219741,1550,1550,1550,1550,0
20241125,143900,21219741,1550,1550,1550,1550,0
20241125,143800,21219741,1550,1550,1550,1550,0
20241125,143700,21219741,1550,1554,1554,1550,1500
20241125,143600,18894247,1565,1565,1565,1565,0
20241125,143500,18894247,1565,1565,1565,1565,0
20241125,143400,18894247,1565,1565,1565,1565,0
20241125,143300,18894247,1565,1565,1565,1565,0
20241125,143200,18894247,1565,1565,1565,1565,8
20241125,143100,18881727,1565,1565,1565,1565,0
20241125,143000,18881727,1565,1565,1565,1565,0
20241125,142900,18881727,1565,1565,1565,1565,0
20241125,142800,18881727,1565,1565,1565,1565,0
20241125,142700,18881727,1565,1565,1565,1565,0
20241125,142600,18881727,1565,1565,1565,1565,292
20241125,142500,18424747,1565,1565,1565,1565,0
20241125,142400,18424747,1565,1565,1565,1565,0
20241125,142300,18424747,1565,1565,1565,1565,0
20241125,142200,18424747,1565,1565,1565,1565,0
20241125,142100,18424747,1565,1565,1565,1565,0
20241125,142000,18424747,1565,1565,1565,1565,0
20241125,141900,18424747,1565,1565,1565,1565,0
20241125,141800,18424747,1565,1565,1565,1565,0
20241125,141700,18424747,1565,1565,1565,1565,0
20241125,141600,18424747,1565,1565,1565,1565,0
20241125,141500,18424747,1565,1565,1565,1565,0
20241125,141400,18424747,1565,1565,1565,1565,2
20241125,141300,18421617,1564,1556,1564,1556,10
20241125,141200,18406021,1555,1555,1555,1555,0
20241125,141100,18406021,1555,1555,1555,1555,0
20241125,141000,18406021,1555,1555,1555,1555,0
20241125,140900,18406021,1555,1555,1555,1555,0
20241125,140800,18406021,1555,1555,1555,1555,0
20241125,140700,18406021,1555,1555,1555,1555,0
20241125,140600,18406021,1555,1555,1555,1555,0
20241125,140500,18406021,1555,1555,1555,1555,19
20241125,140400,18376476,1554,1554,1554,1554,0
20241125,140300,18376476,1554,1554,1554,1554,0
20241125,140200,18376476,1554,1554,1554,1554,0
20241125,140100,18376476,1554,1554,1554,1554,0
20241125,140000,18376476,1554,1554,1554,1554,0
20241125,135900,18376476,1554,1554,1554,1554,0
20241125,135800,18376476,1554,1554,1554,1554,0
20241125,135700,18376476,1554,1554,1554,1554,0
20241125,135600,18376476,1554,1554,1554,1554,0
20241125,135500,18376476,1554,1554,1554,1554,0
20241125,135400,18376476,1554,1554,1554,1554,1
20241125,135300,18374922,1554,1554,1554,1554,0
20241125,135200,18374922,1554,1554,1554,1554,0
20241125,135100,18374922,1554,1554,1554,1554,0
20241125,135000,18374922,1554,1554,1554,1554,0
20241125,134900,18374922,1554,1554,1554,1554,0
20241125,134800,18374922,1554,1554,1554,1554,0
20241125,134700,18374922,1554,1554,1554,1554,0
20241125,134600,18374922,1554,1554,1554,1554,0
20241125,134500,18374922,1554,1554,1554,1554,0
20241125,134400,18374922,1554,1554,1554,1554,0
20241125,134300,18374922,1554,1554,1554,1554,2
20241125,134200,18371814,1565,1565,1565,1565,0
20241125,134100,18371814,1565,1565,1565,1565,0
20241125,134000,18371814,1565,1565,1565,1565,0
20241125,133900,18371814,1565,1565,1565,1565,0
20241125,133800,18371814,1565,1565,1565,1565,0
20241125,133700,18371814,1565,1565,1565,1565,0
20241125,133600,18371814,1565,1565,1565,1565,0
20241125,133500,18371814,1565,1565,1565,1565,0
20241125,133400,18371814,1565,1565,1565,1565,0
20241125,133300,18371814,1565,1565,1565,1565,1
20241125,133200,18370249,1553,1553,1553,1553,0
20241125,133100,18370249,1553,1553,1553,1553,0
20241125,133000,18370249,1553,1553,1553,1553,0
20241125,132900,18370249,1553,1553,1553,1553,0
20241125,132800,18370249,1553,1553,1553,1553,0
20241125,132700,18370249,1553,1553,1553,1553,0
20241125,132600,18370249,1553,1553,1553,1553,0
20241125,132500,18370249,1553,1553,1553,1553,0
20241125,132400,18370249,1553,1553,1553,1553,0
20241125,132300,18370249,1553,1553,1553,1553,0
20241125,132200,18370249,1553,1553,1553,1553,0
20241125,132100,18370249,1553,1553,1553,1553,0
20241125,132000,18370249,1553,1553,1553,1553,0
20241125,131900,18370249,1553,1553,1553,1553,0
20241125,131800,18370249,1553,1553,1553,1553,0
20241125,131700,18370249,1553,1553,1553,1553,0
20241125,131600,18370249,1553,1553,1553,1553,0
20241125,131500,18370249,1553,1553,1553,1553,0
20241125,131400,18370249,1553,1553,1553,1553,0
20241125,131300,18370249,1553,1553,1553,1553,0
20241125,131200,18370249,1553,1553,1553,1553,0
20241125,131100,18370249,1553,1553,1553,1553,0
20241125,131000,18370249,1553,1553,1553,1553,0
20241125,130900,18370249,1553,1553,1553,1553,0
20241125,130800,18370249,1553,1553,1553,1553,1
20241125,130700,18368696,1567,1567,1567,1567,0
20241125,130600,18368696,1567,1567,1567,1567,0
20241125,130500,18368696,1567,1567,1567,1567,0
20241125,130400,18368696,1567,1567,1567,1567,0
20241125,130300,18368696,1567,1567,1567,1567,0
20241125,130200,18368696,1567,1554,1567,1554,51
20241125,130100,18289377,1567,1567,1567,1567,0
20241125,130000,18289377,1567,1567,1567,1567,0
20241125,125900,18289377,1567,1567,1567,1567,0
20241125,125800,18289377,1567,1567,1567,1567,0
20241125,125700,18289377,1567,1555,1567,1555,37
20241125,125600,18231806,1555,1555,1555,1555,0
20241125,125500,18231806,1555,1555,1555,1555,0
20241125,125400,18231806,1555,1555,1555,1555,0
20241125,125300,18231806,1555,1555,1555,1555,0
20241125,125200,18231806,1555,1555,1555,1555,0
20241125,125100,18231806,1555,1555,1555,1555,0
20241125,125000,18231806,1555,1555,1555,1555,0
20241125,124900,18231806,1555,1555,1555,1555,0
20241125,124800,18231806,1555,1555,1555,1555,0
20241125,124700,18231806,1555,1555,1555,1555,0
20241125,124600,18231806,1555,1555,1555,1555,0
20241125,124500,18231806,1555,1555,1555,1555,0
20241125,124400,18231806,1555,1555,1555,1555,0
20241125,124300,18231806,1555,1555,1555,1555,0
20241125,124200,18231806,1555,1555,1555,1555,0
20241125,124100,18231806,1555,1555,1555,1555,0
20241125,124000,18231806,1555,1555,1555,1555,0
20241125,123900,18231806,1555,1555,1555,1555,0
20241125,123800,18231806,1555,1555,1555,1555,0
20241125,123700,18231806,1555,1555,1555,1555,0
20241125,123600,18231806,1555,1555,1555,1555,0
20241125,123500,18231806,1555,1555,1555,1555,0
20241125,123400,18231806,1555,1555,1555,1555,0
20241125,123300,18231806,1555,1555,1555,1555,0
20241125,123200,18231806,1555,1555,1555,1555,0
20241125,123100,18231806,1555,1555,1555,1555,0
20241125,123000,18231806,1555,1555,1555,1555,0
20241125,122900,18231806,1555,1555,1555,1555,0
20241125,122800,18231806,1555,1555,1555,1555,0
20241125,122700,18231806,1555,1555,1555,1555,0
20241125,122600,18231806,1555,1555,1555,1555,0
20241125,122500,18231806,1555,1555,1555,1555,0
20241125,122400,18231806,1555,1555,1555,1555,0
20241125,122300,18231806,1555,1555,1555,1555,0
20241125,122200,18231806,1555,1555,1555,1555,0
20241125,122100,18231806,1555,1555,1555,1555,0
20241125,122000,18231806,1555,1555,1555,1555,28
20241125,121900,18188266,1568,1568,1568,1568,0
20241125,121800,18188266,1568,1568,1568,1568,0
20241125,121700,18188266,1568,1568,1568,1568,6
20241125,121600,18178858,1568,1568,1568,1568,18
20241125,121500,18150634,1569,1569,1569,1569,0
20241125,121400,18150634,1569,1569,1569,1569,0
20241125,121300,18150634,1569,1569,1569,1569,0
20241125,121200,18150634,1569,1569,1569,1569,0
20241125,121100,18150634,1569,1569,1569,1569,0
20241125,121000,18150634,1569,1569,1569,1569,0
20241125,120900,18150634,1569,1569,1569,1569,0
20241125,120800,18150634,1569,1569,1569,1569,0
20241125,120700,18150634,1569,1569,1569,1569,0
20241125,120600,18150634,1569,1569,1569,1569,0
20241125,120500,18150634,1569,1569,1569,1569,0
20241125,120400,18150634,1569,1569,1569,1569,0
20241125,120300,18150634,1569,1569,1569,1569,0
20241125,120200,18150634,1569,1569,1569,1569,0
20241125,120100,18150634,1569,1569,1569,1569,0
20241125,120000,18150634,1569,1569,1569,1569,0
20241125,115900,18150634,1569,1569,1569,1569,0
20241125,115800,18150634,1569,1569,1569,1569,6
20241125,115700,18141220,1568,1568,1568,1568,0
20241125,115600,18141220,1568,1568,1568,1568,0
20241125,115500,18141220,1568,1568,1568,1568,0
20241125,115400,18141220,1568,1568,1568,1568,0
20241125,115300,18141220,1568,1568,1568,1568,0
20241125,115200,18141220,1568,1568,1568,1568,0
20241125,115100,18141220,1568,1568,1568,1568,0
20241125,115000,18141220,1568,1568,1568,1568,0
20241125,114900,18141220,1568,1568,1568,1568,0
20241125,114800,18141220,1568,1568,1568,1568,0
20241125,114700,18141220,1568,1568,1568,1568,0
20241125,114600,18141220,1568,1568,1568,1568,0
20241125,114500,18141220,1568,1568,1568,1568,0
20241125,114400,18141220,1568,1568,1568,1568,0
20241125,114300,18141220,1568,1568,1568,1568,0
20241125,114200,18141220,1568,1568,1568,1568,0
20241125,114100,18141220,1568,1568,1568,1568,0
20241125,114000,18141220,1568,1568,1568,1568,0
20241125,113900,18141220,1568,1568,1568,1568,0
20241125,113800,18141220,1568,1568,1568,1568,0
20241125,113700,18141220,1568,1554,1568,1553,388
20241125,113600,17538058,1567,1567,1567,1567,0
20241125,113500,17538058,1567,1567,1567,1567,0
20241125,113400,17538058,1567,1567,1567,1567,0
20241125,113300,17538058,1567,1567,1567,1567,0
20241125,113200,17538058,1567,1567,1567,1567,0
20241125,113100,17538058,1567,1567,1567,1567,0
20241125,113000,17538058,1567,1567,1567,1567,0
20241125,112900,17538058,1567,1567,1567,1567,1
20241125,112800,17536491,1554,1554,1554,1554,1
20241125,112700,17534937,1567,1567,1567,1567,0
20241125,112600,17534937,1567,1567,1567,1567,0
20241125,112500,17534937,1567,1567,1567,1567,0
20241125,112400,17534937,1567,1567,1567,1567,0
20241125,112300,17534937,1567,1567,1567,1567,0
20241125,112200,17534937,1567,1567,1567,1567,0
20241125,112100,17534937,1567,1567,1567,1567,0
20241125,112000,17534937,1567,1567,1567,1567,0
20241125,111900,17534937,1567,1567,1567,1567,0
20241125,111800,17534937,1567,1567,1567,1567,0
20241125,111700,17534937,1567,1567,1567,1567,0
20241125,111600,17534937,1567,1567,1567,1567,0
20241125,111500,17534937,1567,1567,1567,1567,0
20241125,111400,17534937,1567,1567,1567,1567,1
20241125,111300,17533370,1567,1567,1567,1567,0
20241125,111200,17533370,1567,1567,1567,1567,0
20241125,111100,17533370,1567,1567,1567,1567,0
20241125,111000,17533370,1567,1567,1567,1567,0
20241125,110900,17533370,1567,1567,1567,1567,10
20241125,110800,17517700,1554,1554,1554,1554,0
20241125,110700,17517700,1554,1554,1554,1554,0
20241125,110600,17517700,1554,1554,1554,1554,1
20241125,110500,17516146,1567,1567,1567,1567,0
20241125,110400,17516146,1567,1567,1567,1567,1
20241125,110300,17514579,1553,1553,1553,1553,0
20241125,110200,17514579,1553,1553,1553,1553,0
20241125,110100,17514579,1553,1553,1553,1553,0
20241125,110000,17514579,1553,1553,1553,1553,0
20241125,105900,17514579,1553,1553,1553,1553,0
20241125,105800,17514579,1553,1553,1553,1553,0
20241125,105700,17514579,1553,1553,1553,1553,0
20241125,105600,17514579,1553,1553,1553,1553,0
20241125,105500,17514579,1553,1553,1553,1553,0
20241125,105400,17514579,1553,1553,1553,1553,0
20241125,105300,17514579,1553,1553,1553,1553,0
20241125,105200,17514579,1553,1553,1553,1553,0
20241125,105100,17514579,1553,1555,1555,1553,2000
20241125,105000,14406862,1568,1568,1568,1568,0
20241125,104900,14406862,1568,1568,1568,1568,0
20241125,104800,14406862,1568,1568,1568,1568,0
20241125,104700,14406862,1568,1568,1568,1568,0
20241125,104600,14406862,1568,1568,1568,1568,308
20241125,104500,13923918,1567,1555,1567,1555,142
20241125,104400,13702604,1568,1568,1568,1568,0
20241125,104300,13702604,1568,1568,1568,1568,0
20241125,104200,13702604,1568,1568,1568,1568,0
20241125,104100,13702604,1568,1568,1568,1568,0
20241125,104000,13702604,1568,1568,1568,1568,0
20241125,103900,13702604,1568,1568,1568,1568,0
20241125,103800,13702604,1568,1568,1568,1568,1
20241125,103700,13701036,1568,1568,1568,1568,0
20241125,103600,13701036,1568,1568,1568,1568,3
20241125,103500,13696332,1568,1568,1568,1568,0
20241125,103400,13696332,1568,1568,1568,1568,0
20241125,103300,13696332,1568,1568,1568,1568,0
20241125,103200,13696332,1568,1568,1568,1568,0
20241125,103100,13696332,1568,1568,1568,1568,0
20241125,103000,13696332,1568,1568,1568,1568,0
20241125,102900,13696332,1568,1568,1568,1568,0
20241125,102800,13696332,1568,1568,1568,1568,0
20241125,102700,13696332,1568,1568,1568,1568,0
20241125,102600,13696332,1568,1568,1568,1568,0
20241125,102500,13696332,1568,1568,1568,1568,89
20241125,102400,13556780,1568,1568,1568,1568,0
20241125,102300,13556780,1568,1568,1568,1568,0
20241125,102200,13556780,1568,1568,1568,1568,0
20241125,102100,13556780,1568,1568,1568,1568,0
20241125,102000,13556780,1568,1568,1568,1568,0
20241125,101900,13556780,1568,1568,1568,1568,0
20241125,101800,13556780,1568,1568,1568,1568,0
20241125,101700,13556780,1568,1568,1568,1568,0
20241125,101600,13556780,1568,1568,1568,1568,0
20241125,101500,13556780,1568,1568,1568,1568,0
20241125,101400,13556780,1568,1568,1568,1568,0
20241125,101300,13556780,1568,1568,1568,1568,0
20241125,101200,13556780,1568,1568,1568,1568,0
20241125,101100,13556780,1568,1568,1568,1568,0
20241125,101000,13556780,1568,1568,1568,1568,0
20241125,100900,13556780,1568,1568,1568,1568,0
20241125,100800,13556780,1568,1568,1568,1568,0
20241125,100700,13556780,1568,1568,1568,1568,0
20241125,100600,13556780,1568,1568,1568,1568,0
20241125,100500,13556780,1568,1568,1568,1568,0
20241125,100400,13556780,1568,1568,1568,1568,0
20241125,100300,13556780,1568,1568,1568,1568,5
20241125,100200,13548940,1569,1569,1569,1569,0
20241125,100100,13548940,1569,1569,1569,1569,0
20241125,100000,13548940,1569,1569,1569,1569,0
20241125,095900,13548940,1569,1569,1569,1569,0
20241125,095800,13548940,1569,1569,1569,1569,0
20241125,095700,13548940,1569,1569,1569,1569,0
20241125,095600,13548940,1569,1569,1569,1569,1800
20241125,095500,10724740,1570,1570,1570,1570,0
20241125,095400,10724740,1570,1570,1570,1570,0
20241125,095300,10724740,1570,1570,1570,1570,0
20241125,095200,10724740,1570,1570,1570,1570,0
20241125,095100,10724740,1570,1570,1570,1570,0
20241125,095000,10724740,1570,1570,1570,1570,0
20241125,094900,10724740,1570,1570,1570,1570,0
20241125,094800,10724740,1570,1570,1570,1570,0
20241125,094700,10724740,1570,1570,1570,1570,0
20241125,094600,10724740,1570,1570,1570,1570,1
20241125,094500,10723170,1553,1553,1553,1553,0
20241125,094400,10723170,1553,1553,1553,1553,0
20241125,094300,10723170,1553,1569,1569,1553,2548
20241125,094200,6764433,1569,1569,1569,1569,436
20241125,094100,6080349,1569,1569,1569,1569,445
20241125,094000,5382144,1569,1569,1569,1569,222
20241125,093900,5033826,1569,1569,1569,1569,20
20241125,093800,5002446,1569,1566,1569,1566,817
20241125,093700,3720750,1569,1569,1569,1569,0
20241125,093600,3720750,1569,1569,1569,1569,0
20241125,093500,3720750,1569,1569,1569,1569,0
20241125,093400,3720750,1569,1569,1569,1569,0
20241125,093300,3720750,1569,1569,1569,1569,0
20241125,093200,3720750,1569,1569,1569,1569,70
20241125,093100,3610920,1554,1554,1554,1554,0
20241125,093000,3610920,1554,1554,1554,1554,0
20241125,092900,3610920,1554,1554,1554,1554,0
20241125,092800,3610920,1554,1554,1554,1554,0
20241125,092700,3610920,1554,1554,1554,1554,0
20241125,092600,3610920,1554,1554,1554,1554,0
20241125,092500,3610920,1554,1554,1554,1554,0
20241125,092400,3610920,1554,1554,1554,1554,0
20241125,092300,3610920,1554,1554,1554,1554,5
20241125,092200,3603150,1554,1554,1554,1554,0
20241125,092100,3603150,1554,1554,1554,1554,0
20241125,092000,3603150,1554,1554,1554,1554,6
20241125,091900,3593826,1554,1554,1554,1554,0
20241125,091800,3593826,1554,1554,1554,1554,0
20241125,091700,3593826,1554,1554,1554,1554,200
20241125,091600,3283026,1578,1578,1578,1578,0
20241125,091500,3283026,1578,1578,1578,1578,0
20241125,091400,3283026,1578,1578,1578,1578,0
20241125,091300,3283026,1578,1578,1578,1578,0
20241125,091200,3283026,1578,1578,1578,1578,0
20241125,091100,3283026,1578,1578,1578,1578,0
20241125,091000,3283026,1578,1578,1578,1578,0
20241125,090900,3283026,1578,1578,1578,1578,0
20241125,090800,3283026,1578,1578,1578,1578,0
20241125,090700,3283026,1578,1578,1578,1578,0
20241125,090600,3283026,1578,1578,1578,1578,0
20241125,090500,3283026,1578,1578,1578,1578,19
20241125,090400,3253044,1560,1560,1560,1560,79
20241125,090300,3129804,1553,1553,1553,1553,0
20241125,090200,3129804,1553,1554,1554,1553,578
20241125,090100,2231620,1553,1553,1553,1553,319
20241125,090000,1736213,1594,1570,1595,1552,1033