KissMeData/038390/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,192400,391467030,8980,8980,8980,8980,1036
20241125,192300,391467030,8980,8980,8980,8980,0
20241125,192200,391467030,8980,8980,8980,8980,0
20241125,192100,391467030,8980,8980,8980,8980,0
20241125,192000,391467030,8980,8980,8980,8980,0
20241125,191900,391467030,8980,8980,8980,8980,0
20241125,191800,391467030,8980,8980,8980,8980,0
20241125,191700,391467030,8980,8980,8980,8980,0
20241125,191600,391467030,8980,8980,8980,8980,0
20241125,191500,391467030,8980,8980,8980,8980,0
20241125,191400,391467030,8980,8980,8980,8980,0
20241125,191300,391467030,8980,8980,8980,8980,0
20241125,191200,391467030,8980,8980,8980,8980,0
20241125,191100,391467030,8980,8980,8980,8980,0
20241125,191000,391467030,8980,8980,8980,8980,0
20241125,190900,391467030,8980,8980,8980,8980,0
20241125,190800,391467030,8980,8980,8980,8980,0
20241125,190700,391467030,8980,8980,8980,8980,0
20241125,190600,391467030,8980,8980,8980,8980,0
20241125,190500,391467030,8980,8980,8980,8980,0
20241125,190400,391467030,8980,8980,8980,8980,0
20241125,190300,391467030,8980,8980,8980,8980,0
20241125,190200,391467030,8980,8980,8980,8980,0
20241125,190100,391467030,8980,8980,8980,8980,0
20241125,190000,391467030,8980,8980,8980,8980,0
20241125,185900,391467030,8980,8980,8980,8980,0
20241125,185800,391467030,8980,8980,8980,8980,0
20241125,185700,391467030,8980,8980,8980,8980,0
20241125,185600,391467030,8980,8980,8980,8980,0
20241125,185500,391467030,8980,8980,8980,8980,0
20241125,185400,391467030,8980,8980,8980,8980,1036
20241125,185300,391467030,8980,8980,8980,8980,0
20241125,185200,391467030,8980,8980,8980,8980,0
20241125,185100,391467030,8980,8980,8980,8980,0
20241125,185000,391467030,8980,8980,8980,8980,0
20241125,184900,391467030,8980,8980,8980,8980,0
20241125,184800,391467030,8980,8980,8980,8980,0
20241125,184700,391467030,8980,8980,8980,8980,0
20241125,184600,391467030,8980,8980,8980,8980,0
20241125,184500,391467030,8980,8980,8980,8980,0
20241125,184400,391467030,8980,8980,8980,8980,0
20241125,184300,391467030,8980,8980,8980,8980,0
20241125,184200,391467030,8980,8980,8980,8980,0
20241125,184100,391467030,8980,8980,8980,8980,0
20241125,184000,391467030,8980,8980,8980,8980,0
20241125,183900,391467030,8980,8980,8980,8980,0
20241125,183800,391467030,8980,8980,8980,8980,0
20241125,183700,391467030,8980,8980,8980,8980,0
20241125,183600,391467030,8980,8980,8980,8980,0
20241125,183500,391467030,8980,8980,8980,8980,0
20241125,183400,391467030,8980,8980,8980,8980,0
20241125,183300,391467030,8980,8980,8980,8980,0
20241125,183200,391467030,8980,8980,8980,8980,0
20241125,183100,391467030,8980,8980,8980,8980,0
20241125,183000,391467030,8980,8980,8980,8980,0
20241125,182900,391467030,8980,8980,8980,8980,0
20241125,182800,391467030,8980,8980,8980,8980,0
20241125,182700,391467030,8980,8980,8980,8980,0
20241125,182600,391467030,8980,8980,8980,8980,0
20241125,182500,391467030,8980,8980,8980,8980,0
20241125,182400,391467030,8980,8980,8980,8980,1036
20241125,182300,391467030,8980,8980,8980,8980,0
20241125,182200,391467030,8980,8980,8980,8980,0
20241125,182100,391467030,8980,8980,8980,8980,0
20241125,182000,391467030,8980,8980,8980,8980,0
20241125,181900,391467030,8980,8980,8980,8980,0
20241125,181800,391467030,8980,8980,8980,8980,0
20241125,181700,391467030,8980,8980,8980,8980,0
20241125,181600,391467030,8980,8980,8980,8980,0
20241125,181500,391467030,8980,8980,8980,8980,0
20241125,181400,391467030,8980,8980,8980,8980,0
20241125,181300,391467030,8980,8980,8980,8980,0
20241125,181200,391467030,8980,8980,8980,8980,0
20241125,181100,391467030,8980,8980,8980,8980,0
20241125,181000,391467030,8980,8980,8980,8980,0
20241125,180900,391467030,8980,8980,8980,8980,0
20241125,180800,391467030,8980,8980,8980,8980,0
20241125,180700,391467030,8980,8980,8980,8980,0
20241125,180600,391467030,8980,8980,8980,8980,0
20241125,180500,391467030,8980,8980,8980,8980,0
20241125,180400,391467030,8980,8980,8980,8980,0
20241125,180300,391467030,8980,8980,8980,8980,0
20241125,180200,391467030,8980,8980,8980,8980,0
20241125,180100,391467030,8980,8980,8980,8980,0
20241125,180000,391467030,8980,8980,8980,8980,0
20241125,175900,391467030,8980,8980,8980,8980,0
20241125,175800,391467030,8980,8980,8980,8980,0
20241125,175700,391467030,8980,8980,8980,8980,0
20241125,175600,391467030,8980,8980,8980,8980,0
20241125,175500,391467030,8980,8980,8980,8980,0
20241125,175400,391467030,8980,8980,8980,8980,1036
20241125,175300,391467030,8980,8980,8980,8980,0
20241125,175200,391467030,8980,8980,8980,8980,0
20241125,175100,391467030,8980,8980,8980,8980,0
20241125,175000,391467030,8980,8980,8980,8980,0
20241125,174900,391467030,8980,8980,8980,8980,0
20241125,174800,391467030,8980,8980,8980,8980,0
20241125,174700,391467030,8980,8980,8980,8980,0
20241125,174600,391467030,8980,8980,8980,8980,0
20241125,174500,391467030,8980,8980,8980,8980,0
20241125,174400,391467030,8980,8980,8980,8980,0
20241125,174300,391467030,8980,8980,8980,8980,0
20241125,174200,391467030,8980,8980,8980,8980,0
20241125,174100,391467030,8980,8980,8980,8980,0
20241125,174000,391467030,8980,8980,8980,8980,0
20241125,173900,391467030,8980,8980,8980,8980,0
20241125,173800,391467030,8980,8980,8980,8980,0
20241125,173700,391467030,8980,8980,8980,8980,0
20241125,173600,391467030,8980,8980,8980,8980,0
20241125,173500,391467030,8980,8980,8980,8980,0
20241125,173400,391467030,8980,8980,8980,8980,0
20241125,173300,391467030,8980,8980,8980,8980,0
20241125,173200,391467030,8980,8980,8980,8980,0
20241125,173100,391467030,8980,8980,8980,8980,0
20241125,173000,391467030,8980,8980,8980,8980,0
20241125,172900,391467030,8980,8980,8980,8980,0
20241125,172800,391467030,8980,8980,8980,8980,0
20241125,172700,391467030,8980,8980,8980,8980,0
20241125,172600,391467030,8980,8980,8980,8980,0
20241125,172500,391467030,8980,8980,8980,8980,0
20241125,172400,391467030,8980,8980,8980,8980,1036
20241125,172300,391467030,8980,8980,8980,8980,0
20241125,172200,391467030,8980,8980,8980,8980,0
20241125,172100,391467030,8980,8980,8980,8980,0
20241125,172000,391467030,8980,8980,8980,8980,0
20241125,171900,391467030,8980,8980,8980,8980,0
20241125,171800,391467030,8980,8980,8980,8980,0
20241125,171700,391467030,8980,8980,8980,8980,0
20241125,171600,391467030,8980,8980,8980,8980,0
20241125,171500,391467030,8980,8980,8980,8980,0
20241125,171400,391467030,8980,8980,8980,8980,0
20241125,171300,391467030,8980,8980,8980,8980,0
20241125,171200,391467030,8980,8980,8980,8980,0
20241125,171100,391467030,8980,8980,8980,8980,0
20241125,171000,391467030,8980,8980,8980,8980,0
20241125,170900,391467030,8980,8980,8980,8980,0
20241125,170800,391467030,8980,8980,8980,8980,0
20241125,170700,391467030,8980,8980,8980,8980,0
20241125,170600,391467030,8980,8980,8980,8980,0
20241125,170500,391467030,8980,8980,8980,8980,0
20241125,170400,391467030,8980,8980,8980,8980,0
20241125,170300,391467030,8980,8980,8980,8980,0
20241125,170200,391467030,8980,8980,8980,8980,0
20241125,170100,391467030,8980,8980,8980,8980,0
20241125,170000,391467030,8980,8980,8980,8980,0
20241125,165900,391467030,8980,8980,8980,8980,0
20241125,165800,391467030,8980,8980,8980,8980,0
20241125,165700,391467030,8980,8980,8980,8980,0
20241125,165600,391467030,8980,8980,8980,8980,0
20241125,165500,391467030,8980,8980,8980,8980,0
20241125,165400,391467030,8980,8980,8980,8980,1036
20241125,165300,391467030,8980,8980,8980,8980,0
20241125,165200,391467030,8980,8980,8980,8980,0
20241125,165100,391467030,8980,8980,8980,8980,0
20241125,165000,391467030,8980,8980,8980,8980,0
20241125,164900,391467030,8980,8980,8980,8980,0
20241125,164800,391467030,8980,8980,8980,8980,0
20241125,164700,391467030,8980,8980,8980,8980,0
20241125,164600,391467030,8980,8980,8980,8980,0
20241125,164500,391467030,8980,8980,8980,8980,0
20241125,164400,391467030,8980,8980,8980,8980,0
20241125,164300,391467030,8980,8980,8980,8980,0
20241125,164200,391467030,8980,8980,8980,8980,0
20241125,164100,391467030,8980,8980,8980,8980,0
20241125,164000,391467030,8980,8980,8980,8980,0
20241125,163900,391467030,8980,8980,8980,8980,0
20241125,163800,391467030,8980,8980,8980,8980,0
20241125,163700,391467030,8980,8980,8980,8980,0
20241125,163600,391467030,8980,8980,8980,8980,0
20241125,163500,391467030,8980,8980,8980,8980,0
20241125,163400,391467030,8980,8980,8980,8980,0
20241125,163300,391467030,8980,8980,8980,8980,0
20241125,163200,391467030,8980,8980,8980,8980,0
20241125,163100,391467030,8980,8980,8980,8980,0
20241125,163000,391467030,8980,8980,8980,8980,0
20241125,162900,391467030,8980,8980,8980,8980,0
20241125,162800,391467030,8980,8980,8980,8980,0
20241125,162700,391467030,8980,8980,8980,8980,0
20241125,162600,391467030,8980,8980,8980,8980,0
20241125,162500,391467030,8980,8980,8980,8980,0
20241125,162400,391467030,8980,8980,8980,8980,1036
20241125,162300,391467030,8980,8980,8980,8980,0
20241125,162200,391467030,8980,8980,8980,8980,0
20241125,162100,391467030,8980,8980,8980,8980,0
20241125,162000,391467030,8980,8980,8980,8980,0
20241125,161900,391467030,8980,8980,8980,8980,0
20241125,161800,391467030,8980,8980,8980,8980,0
20241125,161700,391467030,8980,8980,8980,8980,0
20241125,161600,391467030,8980,8980,8980,8980,0
20241125,161500,391467030,8980,8980,8980,8980,0
20241125,161400,391467030,8980,8980,8980,8980,0
20241125,161300,391467030,8980,8980,8980,8980,0
20241125,161200,391467030,8980,8980,8980,8980,0
20241125,161100,391467030,8980,8980,8980,8980,0
20241125,161000,391467030,8980,8980,8980,8980,0
20241125,160900,391467030,8980,8980,8980,8980,0
20241125,160800,391467030,8980,8980,8980,8980,0
20241125,160700,391467030,8980,8980,8980,8980,0
20241125,160600,391467030,8980,8980,8980,8980,0
20241125,160500,391467030,8980,8980,8980,8980,0
20241125,160400,391467030,8980,8980,8980,8980,0
20241125,160300,391467030,8980,8980,8980,8980,0
20241125,160200,391467030,8980,8980,8980,8980,0
20241125,160100,391467030,8980,8980,8980,8980,0
20241125,160000,391467030,8980,8980,8980,8980,0
20241125,155900,391467030,8980,8980,8980,8980,0
20241125,155800,391467030,8980,8980,8980,8980,0
20241125,155700,391467030,8980,8980,8980,8980,0
20241125,155600,391467030,8980,8980,8980,8980,0
20241125,155500,391467030,8980,8980,8980,8980,0
20241125,155400,391467030,8980,8980,8980,8980,1036
20241125,155300,391467030,8980,8980,8980,8980,0
20241125,155200,391467030,8980,8980,8980,8980,0
20241125,155100,391467030,8980,8980,8980,8980,0
20241125,155000,391467030,8980,8980,8980,8980,0
20241125,154900,391467030,8980,8980,8980,8980,0
20241125,154800,391467030,8980,8980,8980,8980,0
20241125,154700,391467030,8980,8980,8980,8980,0
20241125,154600,391467030,8980,8980,8980,8980,0
20241125,154500,391467030,8980,8980,8980,8980,0
20241125,154400,391467030,8980,8980,8980,8980,0
20241125,154300,391467030,8980,8980,8980,8980,0
20241125,154200,391467030,8980,8980,8980,8980,0
20241125,154100,391467030,8980,8980,8980,8980,0
20241125,154000,391467030,8980,8980,8980,8980,0
20241125,153900,391467030,8980,8980,8980,8980,0
20241125,153800,391467030,8980,8980,8980,8980,0
20241125,153700,391467030,8980,8980,8980,8980,0
20241125,153600,391467030,8980,8980,8980,8980,0
20241125,153500,391467030,8980,8980,8980,8980,0
20241125,153400,391467030,8980,8980,8980,8980,0
20241125,153300,391467030,8980,8980,8980,8980,0
20241125,153200,391467030,8980,8980,8980,8980,0
20241125,153100,391467030,8980,8980,8980,8980,0
20241125,153000,391467030,8980,8980,8980,8980,1036
20241125,152900,382163750,8860,8860,8860,8860,0
20241125,152800,382163750,8860,8860,8860,8860,0
20241125,152700,382163750,8860,8860,8860,8860,0
20241125,152600,382163750,8860,8860,8860,8860,0
20241125,152500,382163750,8860,8860,8860,8860,0
20241125,152400,382163750,8860,8860,8860,8860,0
20241125,152300,382163750,8860,8860,8860,8860,0
20241125,152200,382163750,8860,8860,8860,8860,0
20241125,152100,382163750,8860,8860,8860,8860,0
20241125,152000,382163750,8860,8860,8860,8860,0
20241125,151900,382163750,8860,8860,8860,8860,34
20241125,151800,381862510,8860,8860,8860,8860,0
20241125,151700,381862510,8860,8910,8920,8860,114
20241125,151600,380849670,8920,8920,8920,8920,0
20241125,151500,380849670,8920,8920,8920,8920,3
20241125,151400,380822910,8920,8920,8920,8920,8
20241125,151300,380751550,8920,8920,8920,8920,0
20241125,151200,380751550,8920,8920,8920,8920,16
20241125,151100,380608830,8870,8870,8870,8870,274
20241125,151000,378178450,8860,8860,8860,8860,2
20241125,150900,378160730,8920,8920,8920,8920,0
20241125,150800,378160730,8920,8850,8920,8850,11
20241125,150700,378063310,8930,8930,8930,8930,0
20241125,150600,378063310,8930,8930,8930,8930,0
20241125,150500,378063310,8930,8900,8930,8900,8
20241125,150400,377991990,8890,8890,8890,8890,140
20241125,150300,376747390,8890,8880,8890,8880,47
20241125,150200,376329610,8840,8840,8840,8840,70
20241125,150100,375710810,8890,8890,8890,8890,0
20241125,150000,375710810,8890,8890,8890,8890,17
20241125,145900,375559680,8910,8910,8910,8910,0
20241125,145800,375559680,8910,8910,8910,8910,0
20241125,145700,375559680,8910,8910,8910,8910,0
20241125,145600,375559680,8910,8910,8910,8910,0
20241125,145500,375559680,8910,8910,8910,8910,0
20241125,145400,375559680,8910,8850,8910,8840,507
20241125,145300,371072450,8920,8920,8920,8920,2
20241125,145200,371054610,8860,8860,8860,8860,15
20241125,145100,370921710,8940,8940,8940,8940,0
20241125,145000,370921710,8940,8940,8940,8940,0
20241125,144900,370921710,8940,8860,8940,8860,36
20241125,144800,370602590,8840,8840,8840,8840,0
20241125,144700,370602590,8840,8840,8840,8840,0
20241125,144600,370602590,8840,8840,8840,8840,0
20241125,144500,370602590,8840,8840,8840,8840,0
20241125,144400,370602590,8840,8840,8840,8840,0
20241125,144300,370602590,8840,8870,8870,8840,113
20241125,144200,369602920,8980,8980,8980,8980,0
20241125,144100,369602920,8980,8980,8980,8980,0
20241125,144000,369602920,8980,8980,8980,8980,0
20241125,143900,369602920,8980,8980,8980,8980,0
20241125,143800,369602920,8980,8970,8980,8970,14
20241125,143700,369477250,8970,8970,8970,8970,2
20241125,143600,369459310,8880,8880,8880,8880,0
20241125,143500,369459310,8880,8880,8880,8880,0
20241125,143400,369459310,8880,8880,8880,8880,0
20241125,143300,369459310,8880,8880,8880,8880,0
20241125,143200,369459310,8880,8880,8950,8870,159
20241125,143100,368046230,8880,8880,8880,8880,0
20241125,143000,368046230,8880,8880,8880,8880,0
20241125,142900,368046230,8880,8880,8880,8880,0
20241125,142800,368046230,8880,8880,8880,8880,0
20241125,142700,368046230,8880,8880,8880,8880,1
20241125,142600,368037350,9020,9020,9020,9020,1
20241125,142500,368028330,9030,9030,9030,9030,0
20241125,142400,368028330,9030,9030,9030,9030,0
20241125,142300,368028330,9030,8920,9030,8920,1451
20241125,142200,354992220,8860,8860,8860,8860,0
20241125,142100,354992220,8860,8860,8860,8860,479
20241125,142000,350748280,8860,8860,8860,8860,9
20241125,141900,350668540,8860,8860,8860,8860,8
20241125,141800,350597660,8860,8860,8860,8860,0
20241125,141700,350597660,8860,8860,8860,8860,0
20241125,141600,350597660,8860,8860,8860,8860,0
20241125,141500,350597660,8860,8860,8860,8860,0
20241125,141400,350597660,8860,8860,8860,8860,0
20241125,141300,350597660,8860,8860,8860,8860,1
20241125,141200,350588800,8860,8860,8860,8860,14
20241125,141100,350464760,8860,8860,8860,8860,0
20241125,141000,350464760,8860,8860,8860,8860,0
20241125,140900,350464760,8860,8850,8860,8830,223
20241125,140800,348493550,8860,8870,8870,8860,14
20241125,140700,348369470,8920,8920,8920,8920,0
20241125,140600,348369470,8920,8920,8920,8920,0
20241125,140500,348369470,8920,8920,8920,8920,11
20241125,140400,348271350,8870,8870,8870,8870,0
20241125,140300,348271350,8870,8870,8870,8870,0
20241125,140200,348271350,8870,8870,8870,8870,0
20241125,140100,348271350,8870,8870,8870,8870,0
20241125,140000,348271350,8870,8870,8870,8870,1
20241125,135900,348262480,8930,8930,8930,8930,0
20241125,135800,348262480,8930,8930,8930,8930,0
20241125,135700,348262480,8930,8930,8930,8930,0
20241125,135600,348262480,8930,8920,8930,8920,67
20241125,135500,347664780,8920,8920,8920,8920,0
20241125,135400,347664780,8920,8920,8920,8920,0
20241125,135300,347664780,8920,8920,8920,8920,0
20241125,135200,347664780,8920,8920,8920,8920,0
20241125,135100,347664780,8920,8920,8920,8920,0
20241125,135000,347664780,8920,8920,8920,8920,0
20241125,134900,347664780,8920,8920,8920,8920,0
20241125,134800,347664780,8920,8920,8920,8920,0
20241125,134700,347664780,8920,8920,8920,8920,0
20241125,134600,347664780,8920,8920,8920,8920,2
20241125,134500,347646940,8920,8920,8920,8920,0
20241125,134400,347646940,8920,8920,8920,8920,0
20241125,134300,347646940,8920,8920,8920,8920,0
20241125,134200,347646940,8920,8920,8920,8920,0
20241125,134100,347646940,8920,8920,8920,8920,0
20241125,134000,347646940,8920,8920,8920,8920,0
20241125,133900,347646940,8920,8920,8920,8920,0
20241125,133800,347646940,8920,8920,8920,8920,0
20241125,133700,347646940,8920,8920,8920,8920,1
20241125,133600,347638020,8920,8920,8920,8920,0
20241125,133500,347638020,8920,8920,8920,8920,0
20241125,133400,347638020,8920,8920,8920,8920,0
20241125,133300,347638020,8920,8920,8920,8920,0
20241125,133200,347638020,8920,8920,8920,8920,1
20241125,133100,347629100,8920,8920,8920,8920,2
20241125,133000,347611260,8920,8920,8920,8920,0
20241125,132900,347611260,8920,8920,8920,8920,15
20241125,132800,347477460,8900,8900,8900,8900,0
20241125,132700,347477460,8900,8900,8900,8900,0
20241125,132600,347477460,8900,8900,8900,8900,20
20241125,132500,347299460,8870,8900,8900,8870,1500
20241125,132400,333980480,8940,8940,8940,8940,0
20241125,132300,333980480,8940,8940,8940,8940,0
20241125,132200,333980480,8940,8940,8940,8940,0
20241125,132100,333980480,8940,8940,8940,8940,55
20241125,132000,333488780,8940,8940,8940,8940,0
20241125,131900,333488780,8940,8940,8940,8940,0
20241125,131800,333488780,8940,8940,8940,8940,0
20241125,131700,333488780,8940,8940,8940,8940,0
20241125,131600,333488780,8940,8940,8940,8940,3
20241125,131500,333461960,8890,8890,8890,8890,0
20241125,131400,333461960,8890,8890,8890,8890,0
20241125,131300,333461960,8890,8890,8890,8890,0
20241125,131200,333461960,8890,8890,8890,8890,0
20241125,131100,333461960,8890,8890,8890,8890,0
20241125,131000,333461960,8890,8890,8890,8890,0
20241125,130900,333461960,8890,8890,8890,8890,0
20241125,130800,333461960,8890,8890,8890,8890,0
20241125,130700,333461960,8890,8890,8890,8890,0
20241125,130600,333461960,8890,8890,8890,8890,0
20241125,130500,333461960,8890,8890,8890,8890,0
20241125,130400,333461960,8890,8890,8890,8890,0
20241125,130300,333461960,8890,8890,8890,8890,0
20241125,130200,333461960,8890,8890,8890,8890,4
20241125,130100,333426400,8940,8930,8940,8930,155
20241125,130000,332041840,8930,8930,8930,8930,101
20241125,125900,331139910,8880,8880,8880,8880,0
20241125,125800,331139910,8880,8880,8880,8880,0
20241125,125700,331139910,8880,8880,8880,8880,0
20241125,125600,331139910,8880,8880,8880,8880,0
20241125,125500,331139910,8880,8880,8880,8880,0
20241125,125400,331139910,8880,8880,8880,8880,0
20241125,125300,331139910,8880,8880,8880,8880,0
20241125,125200,331139910,8880,8880,8880,8880,0
20241125,125100,331139910,8880,8880,8880,8880,0
20241125,125000,331139910,8880,8880,8880,8880,0
20241125,124900,331139910,8880,8880,8880,8880,0
20241125,124800,331139910,8880,8880,8880,8880,0
20241125,124700,331139910,8880,8880,8880,8880,0
20241125,124600,331139910,8880,8880,8880,8880,0
20241125,124500,331139910,8880,8880,8880,8880,0
20241125,124400,331139910,8880,8880,8880,8880,0
20241125,124300,331139910,8880,8880,8880,8880,0
20241125,124200,331139910,8880,8880,8880,8880,0
20241125,124100,331139910,8880,8880,8880,8880,0
20241125,124000,331139910,8880,8880,8880,8880,1
20241125,123900,331131030,8890,8890,8890,8890,0
20241125,123800,331131030,8890,8890,8890,8890,0
20241125,123700,331131030,8890,8890,8890,8890,0
20241125,123600,331131030,8890,8890,8890,8890,0
20241125,123500,331131030,8890,8890,8890,8890,0
20241125,123400,331131030,8890,8890,8890,8890,0
20241125,123300,331131030,8890,8890,8890,8890,0
20241125,123200,331131030,8890,8890,8890,8890,0
20241125,123100,331131030,8890,8890,8890,8890,0
20241125,123000,331131030,8890,8890,8890,8890,0
20241125,122900,331131030,8890,8890,8890,8890,0
20241125,122800,331131030,8890,8890,8890,8890,0
20241125,122700,331131030,8890,8890,8890,8890,1
20241125,122600,331122140,8880,8880,8880,8880,0
20241125,122500,331122140,8880,8880,8880,8880,0
20241125,122400,331122140,8880,8880,8880,8880,0
20241125,122300,331122140,8880,8880,8880,8880,0
20241125,122200,331122140,8880,8910,8930,8880,283
20241125,122100,328600450,8910,8910,8910,8910,0
20241125,122000,328600450,8910,8900,8910,8900,22
20241125,121900,328404500,8900,8900,8900,8900,100
20241125,121800,327514500,8900,8900,8900,8900,0
20241125,121700,327514500,8900,8900,8900,8900,11
20241125,121600,327416600,8870,8870,8870,8870,4
20241125,121500,327381120,8870,8870,8870,8870,5
20241125,121400,327336770,8870,8870,8870,8870,0
20241125,121300,327336770,8870,8870,8870,8870,0
20241125,121200,327336770,8870,8870,8870,8870,0
20241125,121100,327336770,8870,8870,8870,8870,0
20241125,121000,327336770,8870,8870,8870,8870,0
20241125,120900,327336770,8870,8870,8870,8870,0
20241125,120800,327336770,8870,8870,8870,8870,0
20241125,120700,327336770,8870,8870,8870,8870,1
20241125,120600,327327900,8870,8870,8870,8870,0
20241125,120500,327327900,8870,8870,8870,8870,0
20241125,120400,327327900,8870,8870,8870,8870,0
20241125,120300,327327900,8870,8870,8870,8870,0
20241125,120200,327327900,8870,8870,8870,8870,0
20241125,120100,327327900,8870,8870,8870,8870,0
20241125,120000,327327900,8870,8870,8870,8870,0
20241125,115900,327327900,8870,8870,8870,8870,0
20241125,115800,327327900,8870,8870,8870,8870,0
20241125,115700,327327900,8870,8870,8870,8870,0
20241125,115600,327327900,8870,8870,8870,8870,0
20241125,115500,327327900,8870,8870,8870,8870,0
20241125,115400,327327900,8870,8870,8870,8870,0
20241125,115300,327327900,8870,8870,8870,8870,0
20241125,115200,327327900,8870,8870,8870,8870,0
20241125,115100,327327900,8870,8870,8870,8870,0
20241125,115000,327327900,8870,8870,8870,8870,7
20241125,114900,327265810,8870,8870,8870,8870,0
20241125,114800,327265810,8870,8870,8870,8870,201
20241125,114700,325482940,8870,8870,8870,8870,10
20241125,114600,325394240,8870,8870,8870,8870,0
20241125,114500,325394240,8870,8860,8870,8860,35
20241125,114400,325083800,8860,8860,8860,8860,0
20241125,114300,325083800,8860,8860,8860,8860,0
20241125,114200,325083800,8860,8860,8860,8860,200
20241125,114100,323311800,8860,8860,8860,8860,6
20241125,114000,323258640,8810,8810,8810,8810,0
20241125,113900,323258640,8810,8810,8810,8810,5
20241125,113800,323214590,8810,8810,8810,8810,0
20241125,113700,323214590,8810,8810,8810,8810,0
20241125,113600,323214590,8810,8810,8810,8810,0
20241125,113500,323214590,8810,8810,8810,8810,0
20241125,113400,323214590,8810,8810,8810,8810,1
20241125,113300,323205780,8810,8830,8830,8810,48
20241125,113200,322782630,8860,8860,8860,8860,16
20241125,113100,322640870,8870,8870,8870,8870,0
20241125,113000,322640870,8870,8870,8870,8870,0
20241125,112900,322640870,8870,8870,8870,8870,0
20241125,112800,322640870,8870,8870,8870,8870,0
20241125,112700,322640870,8870,8870,8870,8870,0
20241125,112600,322640870,8870,8850,8870,8850,125
20241125,112500,321533460,8810,8810,8810,8810,0
20241125,112400,321533460,8810,8810,8810,8810,0
20241125,112300,321533460,8810,8810,8810,8810,0
20241125,112200,321533460,8810,8810,8810,8810,0
20241125,112100,321533460,8810,8810,8810,8810,1
20241125,112000,321524650,8800,8800,8800,8800,0
20241125,111900,321524650,8800,8800,8800,8800,0
20241125,111800,321524650,8800,8800,8800,8800,0
20241125,111700,321524650,8800,8810,8810,8800,10
20241125,111600,321436580,8810,8810,8810,8810,0
20241125,111500,321436580,8810,8810,8810,8810,0
20241125,111400,321436580,8810,8810,8810,8810,0
20241125,111300,321436580,8810,8810,8810,8810,0
20241125,111200,321436580,8810,8810,8810,8810,0
20241125,111100,321436580,8810,8810,8810,8810,0
20241125,111000,321436580,8810,8810,8810,8810,7
20241125,110900,321374910,8810,8820,8820,8810,113
20241125,110800,320379350,8810,8810,8810,8810,0
20241125,110700,320379350,8810,8810,8810,8810,0
20241125,110600,320379350,8810,8810,8810,8810,0
20241125,110500,320379350,8810,8810,8810,8810,0
20241125,110400,320379350,8810,8810,8810,8810,0
20241125,110300,320379350,8810,8810,8810,8810,15
20241125,110200,320247200,8820,8850,8850,8820,107
20241125,110100,319302310,8870,8870,8870,8870,0
20241125,110000,319302310,8870,8870,8870,8870,0
20241125,105900,319302310,8870,8870,8870,8870,60
20241125,105800,318770110,8850,8850,8850,8850,0
20241125,105700,318770110,8850,8850,8850,8850,0
20241125,105600,318770110,8850,8850,8850,8850,0
20241125,105500,318770110,8850,8850,8850,8850,0
20241125,105400,318770110,8850,8850,8850,8850,0
20241125,105300,318770110,8850,8870,8870,8850,87
20241125,105200,317998460,8870,8870,8870,8870,0
20241125,105100,317998460,8870,8870,8870,8870,0
20241125,105000,317998460,8870,8870,8870,8870,0
20241125,104900,317998460,8870,8870,8870,8870,0
20241125,104800,317998460,8870,8870,8870,8870,0
20241125,104700,317998460,8870,8870,8870,8870,0
20241125,104600,317998460,8870,8870,8870,8870,0
20241125,104500,317998460,8870,8870,8870,8870,0
20241125,104400,317998460,8870,8870,8870,8870,112
20241125,104300,317005020,8820,8820,8820,8820,13
20241125,104200,316890360,8810,8810,8810,8810,0
20241125,104100,316890360,8810,8810,8810,8810,0
20241125,104000,316890360,8810,8810,8810,8810,0
20241125,103900,316890360,8810,8810,8810,8810,111
20241125,103800,315912450,8810,8810,8810,8810,169
20241125,103700,314423560,8870,8820,8870,8810,226
20241125,103600,312430420,8880,8880,8880,8880,1
20241125,103500,312421540,8820,8820,8820,8820,0
20241125,103400,312421540,8820,8820,8820,8820,0
20241125,103300,312421540,8820,8930,8930,8820,216
20241125,103200,310513140,8930,8930,8930,8930,0
20241125,103100,310513140,8930,8930,8970,8930,2451
20241125,103000,288625530,8930,8930,8930,8930,193
20241125,102900,286902040,8930,8930,8930,8930,0
20241125,102800,286902040,8930,8930,8930,8930,10
20241125,102700,286812740,8900,8890,8950,8890,1359
20241125,102600,274706390,8900,8900,8900,8900,0
20241125,102500,274706390,8900,8890,8900,8890,1144
20241125,102400,264526070,8890,8890,8890,8890,10
20241125,102300,264437170,8890,8890,8890,8890,442
20241125,102200,260507790,8890,8850,8890,8850,509
20241125,102100,256003040,8840,8830,8840,8830,112
20241125,102000,255013710,8830,8820,8830,8820,226
20241125,101900,253018690,8830,8830,8830,8830,0
20241125,101800,253018690,8830,8830,8830,8830,60
20241125,101700,252488890,8830,8830,8830,8830,0
20241125,101600,252488890,8830,8830,8830,8830,0
20241125,101500,252488890,8830,8800,8830,8800,3
20241125,101400,252462460,8810,8810,8810,8810,0
20241125,101300,252462460,8810,8810,8810,8810,0
20241125,101200,252462460,8810,8810,8810,8810,6
20241125,101100,252409600,8810,8810,8810,8810,60
20241125,101000,251881000,8800,8800,8800,8800,0
20241125,100900,251881000,8800,8800,8800,8800,0
20241125,100800,251881000,8800,8800,8800,8800,0
20241125,100700,251881000,8800,8800,8800,8800,0
20241125,100600,251881000,8800,8800,8800,8800,0
20241125,100500,251881000,8800,8770,8800,8770,1147
20241125,100400,241789350,8760,8750,8760,8750,470
20241125,100300,237676350,8750,8750,8750,8750,94
20241125,100200,236853850,8750,8750,8750,8750,86
20241125,100100,236101350,8750,8750,8750,8750,0
20241125,100000,236101350,8750,8770,8770,8750,361
20241125,095900,232941380,8770,8770,8770,8770,0
20241125,095800,232941380,8770,8770,8770,8770,44
20241125,095700,232555500,8770,8770,8770,8770,9
20241125,095600,232476570,8750,8750,8750,8750,10
20241125,095500,232389070,8750,8750,8750,8750,0
20241125,095400,232389070,8750,8750,8750,8750,0
20241125,095300,232389070,8750,8750,8750,8750,324
20241125,095200,229554070,8750,8750,8750,8750,176
20241125,095100,228014070,8740,8740,8740,8740,0
20241125,095000,228014070,8740,8740,8740,8740,0
20241125,094900,228014070,8740,8740,8760,8740,486
20241125,094800,223765180,8740,8740,8740,8740,16
20241125,094700,223625340,8740,8740,8740,8740,2
20241125,094600,223607860,8740,8740,8740,8740,4
20241125,094500,223572900,8700,8700,8700,8700,302
20241125,094400,220945500,8700,8700,8700,8700,1
20241125,094300,220936800,8700,8700,8700,8700,18
20241125,094200,220780200,8700,8700,8700,8700,20
20241125,094100,220606200,8700,8700,8700,8700,219
20241125,094000,218700900,8700,8700,8700,8700,0
20241125,093900,218700900,8700,8710,8710,8700,250
20241125,093800,216525870,8700,8700,8700,8700,0
20241125,093700,216525870,8700,8730,8730,8700,200
20241125,093600,214785600,8730,8730,8730,8730,1
20241125,093500,214776870,8730,8700,8730,8700,262
20241125,093400,212495880,8700,8700,8700,8700,302
20241125,093300,209868480,8700,8700,8700,8700,0
20241125,093200,209868480,8700,8720,8730,8700,301
20241125,093100,207247780,8710,8710,8710,8710,0
20241125,093000,207247780,8710,8710,8710,8710,0
20241125,092900,207247780,8710,8780,8780,8710,564
20241125,092800,202323300,8780,8800,8800,8780,260
20241125,092700,200038560,8810,8810,8810,8810,98
20241125,092600,199175180,8810,8810,8810,8810,1
20241125,092500,199166370,8810,8810,8810,8810,174
20241125,092400,197633430,8810,8830,8830,8810,590
20241125,092300,192433500,8830,8850,8850,8830,168
20241125,092200,190948110,8850,8860,8860,8850,68
20241125,092100,190345800,8860,8910,8910,8860,2045
20241125,092000,172192100,8910,8910,8920,8910,103
20241125,091900,171274240,8910,8940,8940,8910,165
20241125,091800,169802210,8940,8950,8950,8940,42
20241125,091700,169426320,8950,9040,9040,8950,1369
20241125,091600,157107680,9040,9070,9070,9040,52
20241125,091500,156636100,9040,9040,9040,9040,50
20241125,091400,156184100,9050,9060,9060,9050,803
20241125,091300,148916940,9060,9060,9060,9060,1
20241125,091200,148907880,9060,9130,9130,9060,774
20241125,091100,141879590,9130,9120,9130,9120,1439
20241125,091000,128755900,9150,9120,9150,9120,76
20241125,090900,128062570,9100,9100,9110,9100,649
20241125,090800,122155820,9070,9070,9070,9070,25
20241125,090700,121929070,9100,9070,9110,9070,128
20241125,090600,120764470,9100,9060,9100,9060,738
20241125,090500,114058470,9090,9070,9110,9070,740
20241125,090400,107333200,9070,9020,9080,9020,79
20241125,090300,106617340,9100,9030,9100,9020,44
20241125,090200,106220110,9030,9000,9110,9000,67
20241125,090100,105616430,9000,9110,9130,9000,2933
20241125,090000,79048120,9110,8940,9210,8910,8726