KissMeData/052460/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193600,68233140,2135,2135,2135,2135,249
20241125,193500,68233140,2135,2135,2135,2135,0
20241125,193400,68233140,2135,2135,2135,2135,0
20241125,193300,68233140,2135,2135,2135,2135,0
20241125,193200,68233140,2135,2135,2135,2135,0
20241125,193100,68233140,2135,2135,2135,2135,0
20241125,193000,68233140,2135,2135,2135,2135,0
20241125,192900,68233140,2135,2135,2135,2135,0
20241125,192800,68233140,2135,2135,2135,2135,0
20241125,192700,68233140,2135,2135,2135,2135,0
20241125,192600,68233140,2135,2135,2135,2135,0
20241125,192500,68233140,2135,2135,2135,2135,0
20241125,192400,68233140,2135,2135,2135,2135,0
20241125,192300,68233140,2135,2135,2135,2135,0
20241125,192200,68233140,2135,2135,2135,2135,0
20241125,192100,68233140,2135,2135,2135,2135,0
20241125,192000,68233140,2135,2135,2135,2135,0
20241125,191900,68233140,2135,2135,2135,2135,0
20241125,191800,68233140,2135,2135,2135,2135,0
20241125,191700,68233140,2135,2135,2135,2135,0
20241125,191600,68233140,2135,2135,2135,2135,0
20241125,191500,68233140,2135,2135,2135,2135,0
20241125,191400,68233140,2135,2135,2135,2135,0
20241125,191300,68233140,2135,2135,2135,2135,0
20241125,191200,68233140,2135,2135,2135,2135,0
20241125,191100,68233140,2135,2135,2135,2135,0
20241125,191000,68233140,2135,2135,2135,2135,0
20241125,190900,68233140,2135,2135,2135,2135,0
20241125,190800,68233140,2135,2135,2135,2135,0
20241125,190700,68233140,2135,2135,2135,2135,0
20241125,190600,68233140,2135,2135,2135,2135,249
20241125,190500,68233140,2135,2135,2135,2135,0
20241125,190400,68233140,2135,2135,2135,2135,0
20241125,190300,68233140,2135,2135,2135,2135,0
20241125,190200,68233140,2135,2135,2135,2135,0
20241125,190100,68233140,2135,2135,2135,2135,0
20241125,190000,68233140,2135,2135,2135,2135,0
20241125,185900,68233140,2135,2135,2135,2135,0
20241125,185800,68233140,2135,2135,2135,2135,0
20241125,185700,68233140,2135,2135,2135,2135,0
20241125,185600,68233140,2135,2135,2135,2135,0
20241125,185500,68233140,2135,2135,2135,2135,0
20241125,185400,68233140,2135,2135,2135,2135,0
20241125,185300,68233140,2135,2135,2135,2135,0
20241125,185200,68233140,2135,2135,2135,2135,0
20241125,185100,68233140,2135,2135,2135,2135,0
20241125,185000,68233140,2135,2135,2135,2135,0
20241125,184900,68233140,2135,2135,2135,2135,0
20241125,184800,68233140,2135,2135,2135,2135,0
20241125,184700,68233140,2135,2135,2135,2135,0
20241125,184600,68233140,2135,2135,2135,2135,0
20241125,184500,68233140,2135,2135,2135,2135,0
20241125,184400,68233140,2135,2135,2135,2135,0
20241125,184300,68233140,2135,2135,2135,2135,0
20241125,184200,68233140,2135,2135,2135,2135,0
20241125,184100,68233140,2135,2135,2135,2135,0
20241125,184000,68233140,2135,2135,2135,2135,0
20241125,183900,68233140,2135,2135,2135,2135,0
20241125,183800,68233140,2135,2135,2135,2135,0
20241125,183700,68233140,2135,2135,2135,2135,0
20241125,183600,68233140,2135,2135,2135,2135,249
20241125,183500,68233140,2135,2135,2135,2135,0
20241125,183400,68233140,2135,2135,2135,2135,0
20241125,183300,68233140,2135,2135,2135,2135,0
20241125,183200,68233140,2135,2135,2135,2135,0
20241125,183100,68233140,2135,2135,2135,2135,0
20241125,183000,68233140,2135,2135,2135,2135,0
20241125,182900,68233140,2135,2135,2135,2135,0
20241125,182800,68233140,2135,2135,2135,2135,0
20241125,182700,68233140,2135,2135,2135,2135,0
20241125,182600,68233140,2135,2135,2135,2135,0
20241125,182500,68233140,2135,2135,2135,2135,0
20241125,182400,68233140,2135,2135,2135,2135,0
20241125,182300,68233140,2135,2135,2135,2135,0
20241125,182200,68233140,2135,2135,2135,2135,0
20241125,182100,68233140,2135,2135,2135,2135,0
20241125,182000,68233140,2135,2135,2135,2135,0
20241125,181900,68233140,2135,2135,2135,2135,0
20241125,181800,68233140,2135,2135,2135,2135,0
20241125,181700,68233140,2135,2135,2135,2135,0
20241125,181600,68233140,2135,2135,2135,2135,0
20241125,181500,68233140,2135,2135,2135,2135,0
20241125,181400,68233140,2135,2135,2135,2135,0
20241125,181300,68233140,2135,2135,2135,2135,0
20241125,181200,68233140,2135,2135,2135,2135,0
20241125,181100,68233140,2135,2135,2135,2135,0
20241125,181000,68233140,2135,2135,2135,2135,0
20241125,180900,68233140,2135,2135,2135,2135,0
20241125,180800,68233140,2135,2135,2135,2135,0
20241125,180700,68233140,2135,2135,2135,2135,0
20241125,180600,68233140,2135,2135,2135,2135,249
20241125,180500,68233140,2135,2135,2135,2135,0
20241125,180400,68233140,2135,2135,2135,2135,0
20241125,180300,68233140,2135,2135,2135,2135,0
20241125,180200,68233140,2135,2135,2135,2135,0
20241125,180100,68233140,2135,2135,2135,2135,0
20241125,180000,68233140,2135,2135,2135,2135,0
20241125,175900,68233140,2135,2135,2135,2135,0
20241125,175800,68233140,2135,2135,2135,2135,0
20241125,175700,68233140,2135,2135,2135,2135,0
20241125,175600,68233140,2135,2135,2135,2135,0
20241125,175500,68233140,2135,2135,2135,2135,0
20241125,175400,68233140,2135,2135,2135,2135,0
20241125,175300,68233140,2135,2135,2135,2135,0
20241125,175200,68233140,2135,2135,2135,2135,0
20241125,175100,68233140,2135,2135,2135,2135,0
20241125,175000,68233140,2135,2135,2135,2135,0
20241125,174900,68233140,2135,2135,2135,2135,0
20241125,174800,68233140,2135,2135,2135,2135,0
20241125,174700,68233140,2135,2135,2135,2135,0
20241125,174600,68233140,2135,2135,2135,2135,0
20241125,174500,68233140,2135,2135,2135,2135,0
20241125,174400,68233140,2135,2135,2135,2135,0
20241125,174300,68233140,2135,2135,2135,2135,0
20241125,174200,68233140,2135,2135,2135,2135,0
20241125,174100,68233140,2135,2135,2135,2135,0
20241125,174000,68233140,2135,2135,2135,2135,0
20241125,173900,68233140,2135,2135,2135,2135,0
20241125,173800,68233140,2135,2135,2135,2135,0
20241125,173700,68233140,2135,2135,2135,2135,0
20241125,173600,68233140,2135,2135,2135,2135,249
20241125,173500,68233140,2135,2135,2135,2135,0
20241125,173400,68233140,2135,2135,2135,2135,0
20241125,173300,68233140,2135,2135,2135,2135,0
20241125,173200,68233140,2135,2135,2135,2135,0
20241125,173100,68233140,2135,2135,2135,2135,0
20241125,173000,68233140,2135,2135,2135,2135,0
20241125,172900,68233140,2135,2135,2135,2135,0
20241125,172800,68233140,2135,2135,2135,2135,0
20241125,172700,68233140,2135,2135,2135,2135,0
20241125,172600,68233140,2135,2135,2135,2135,0
20241125,172500,68233140,2135,2135,2135,2135,0
20241125,172400,68233140,2135,2135,2135,2135,0
20241125,172300,68233140,2135,2135,2135,2135,0
20241125,172200,68233140,2135,2135,2135,2135,0
20241125,172100,68233140,2135,2135,2135,2135,0
20241125,172000,68233140,2135,2135,2135,2135,0
20241125,171900,68233140,2135,2135,2135,2135,0
20241125,171800,68233140,2135,2135,2135,2135,0
20241125,171700,68233140,2135,2135,2135,2135,0
20241125,171600,68233140,2135,2135,2135,2135,0
20241125,171500,68233140,2135,2135,2135,2135,0
20241125,171400,68233140,2135,2135,2135,2135,0
20241125,171300,68233140,2135,2135,2135,2135,0
20241125,171200,68233140,2135,2135,2135,2135,0
20241125,171100,68233140,2135,2135,2135,2135,0
20241125,171000,68233140,2135,2135,2135,2135,0
20241125,170900,68233140,2135,2135,2135,2135,0
20241125,170800,68233140,2135,2135,2135,2135,0
20241125,170700,68233140,2135,2135,2135,2135,0
20241125,170600,68233140,2135,2135,2135,2135,249
20241125,170500,68233140,2135,2135,2135,2135,0
20241125,170400,68233140,2135,2135,2135,2135,0
20241125,170300,68233140,2135,2135,2135,2135,0
20241125,170200,68233140,2135,2135,2135,2135,0
20241125,170100,68233140,2135,2135,2135,2135,0
20241125,170000,68233140,2135,2135,2135,2135,0
20241125,165900,68233140,2135,2135,2135,2135,0
20241125,165800,68233140,2135,2135,2135,2135,0
20241125,165700,68233140,2135,2135,2135,2135,0
20241125,165600,68233140,2135,2135,2135,2135,0
20241125,165500,68233140,2135,2135,2135,2135,0
20241125,165400,68233140,2135,2135,2135,2135,0
20241125,165300,68233140,2135,2135,2135,2135,0
20241125,165200,68233140,2135,2135,2135,2135,0
20241125,165100,68233140,2135,2135,2135,2135,0
20241125,165000,68233140,2135,2135,2135,2135,0
20241125,164900,68233140,2135,2135,2135,2135,0
20241125,164800,68233140,2135,2135,2135,2135,0
20241125,164700,68233140,2135,2135,2135,2135,0
20241125,164600,68233140,2135,2135,2135,2135,0
20241125,164500,68233140,2135,2135,2135,2135,0
20241125,164400,68233140,2135,2135,2135,2135,0
20241125,164300,68233140,2135,2135,2135,2135,0
20241125,164200,68233140,2135,2135,2135,2135,0
20241125,164100,68233140,2135,2135,2135,2135,0
20241125,164000,68233140,2135,2135,2135,2135,0
20241125,163900,68233140,2135,2135,2135,2135,0
20241125,163800,68233140,2135,2135,2135,2135,0
20241125,163700,68233140,2135,2135,2135,2135,0
20241125,163600,68233140,2135,2135,2135,2135,249
20241125,163500,68233140,2135,2135,2135,2135,0
20241125,163400,68233140,2135,2135,2135,2135,0
20241125,163300,68233140,2135,2135,2135,2135,0
20241125,163200,68233140,2135,2135,2135,2135,0
20241125,163100,68233140,2135,2135,2135,2135,0
20241125,163000,68233140,2135,2135,2135,2135,0
20241125,162900,68233140,2135,2135,2135,2135,0
20241125,162800,68233140,2135,2135,2135,2135,0
20241125,162700,68233140,2135,2135,2135,2135,0
20241125,162600,68233140,2135,2135,2135,2135,0
20241125,162500,68233140,2135,2135,2135,2135,0
20241125,162400,68233140,2135,2135,2135,2135,0
20241125,162300,68233140,2135,2135,2135,2135,0
20241125,162200,68233140,2135,2135,2135,2135,0
20241125,162100,68233140,2135,2135,2135,2135,0
20241125,162000,68233140,2135,2135,2135,2135,0
20241125,161900,68233140,2135,2135,2135,2135,0
20241125,161800,68233140,2135,2135,2135,2135,0
20241125,161700,68233140,2135,2135,2135,2135,0
20241125,161600,68233140,2135,2135,2135,2135,0
20241125,161500,68233140,2135,2135,2135,2135,0
20241125,161400,68233140,2135,2135,2135,2135,0
20241125,161300,68233140,2135,2135,2135,2135,0
20241125,161200,68233140,2135,2135,2135,2135,0
20241125,161100,68233140,2135,2135,2135,2135,0
20241125,161000,68233140,2135,2135,2135,2135,0
20241125,160900,68233140,2135,2135,2135,2135,0
20241125,160800,68233140,2135,2135,2135,2135,0
20241125,160700,68233140,2135,2135,2135,2135,0
20241125,160600,68233140,2135,2135,2135,2135,249
20241125,160500,68233140,2135,2135,2135,2135,0
20241125,160400,68233140,2135,2135,2135,2135,0
20241125,160300,68233140,2135,2135,2135,2135,0
20241125,160200,68233140,2135,2135,2135,2135,0
20241125,160100,68233140,2135,2135,2135,2135,0
20241125,160000,68233140,2135,2135,2135,2135,0
20241125,155900,68233140,2135,2135,2135,2135,0
20241125,155800,68233140,2135,2135,2135,2135,0
20241125,155700,68233140,2135,2135,2135,2135,0
20241125,155600,68233140,2135,2135,2135,2135,0
20241125,155500,68233140,2135,2135,2135,2135,0
20241125,155400,68233140,2135,2135,2135,2135,0
20241125,155300,68233140,2135,2135,2135,2135,0
20241125,155200,68233140,2135,2135,2135,2135,0
20241125,155100,68233140,2135,2135,2135,2135,0
20241125,155000,68233140,2135,2135,2135,2135,0
20241125,154900,68233140,2135,2135,2135,2135,0
20241125,154800,68233140,2135,2135,2135,2135,0
20241125,154700,68233140,2135,2135,2135,2135,0
20241125,154600,68233140,2135,2135,2135,2135,0
20241125,154500,68233140,2135,2135,2135,2135,0
20241125,154400,68233140,2135,2135,2135,2135,0
20241125,154300,68233140,2135,2135,2135,2135,0
20241125,154200,68233140,2135,2135,2135,2135,0
20241125,154100,68233140,2135,2135,2135,2135,0
20241125,154000,68233140,2135,2135,2135,2135,0
20241125,153900,68233140,2135,2135,2135,2135,0
20241125,153800,68233140,2135,2135,2135,2135,0
20241125,153700,68233140,2135,2135,2135,2135,0
20241125,153600,68233140,2135,2135,2135,2135,249
20241125,153500,68233140,2135,2135,2135,2135,0
20241125,153400,68233140,2135,2135,2135,2135,0
20241125,153300,68233140,2135,2135,2135,2135,0
20241125,153200,68233140,2135,2135,2135,2135,0
20241125,153100,68233140,2135,2135,2135,2135,0
20241125,153000,68233140,2135,2135,2135,2135,249
20241125,152900,67701525,2135,2135,2135,2135,0
20241125,152800,67701525,2135,2135,2135,2135,0
20241125,152700,67701525,2135,2135,2135,2135,0
20241125,152600,67701525,2135,2135,2135,2135,0
20241125,152500,67701525,2135,2135,2135,2135,0
20241125,152400,67701525,2135,2135,2135,2135,0
20241125,152300,67701525,2135,2135,2135,2135,0
20241125,152200,67701525,2135,2135,2135,2135,0
20241125,152100,67701525,2135,2135,2135,2135,0
20241125,152000,67701525,2135,2135,2135,2135,0
20241125,151900,67701525,2135,2135,2135,2135,0
20241125,151800,67701525,2135,2135,2135,2135,0
20241125,151700,67701525,2135,2135,2135,2135,0
20241125,151600,67701525,2135,2135,2135,2135,0
20241125,151500,67701525,2135,2135,2135,2135,0
20241125,151400,67701525,2135,2135,2135,2135,0
20241125,151300,67701525,2135,2135,2135,2135,0
20241125,151200,67701525,2135,2135,2135,2135,0
20241125,151100,67701525,2135,2135,2135,2135,0
20241125,151000,67701525,2135,2130,2135,2130,20
20241125,150900,67658875,2135,2135,2135,2135,0
20241125,150800,67658875,2135,2135,2135,2135,0
20241125,150700,67658875,2135,2135,2135,2135,0
20241125,150600,67658875,2135,2135,2135,2135,0
20241125,150500,67658875,2135,2135,2135,2135,0
20241125,150400,67658875,2135,2135,2135,2135,0
20241125,150300,67658875,2135,2135,2135,2135,0
20241125,150200,67658875,2135,2135,2135,2135,0
20241125,150100,67658875,2135,2135,2135,2135,0
20241125,150000,67658875,2135,2135,2135,2135,0
20241125,145900,67658875,2135,2135,2135,2135,0
20241125,145800,67658875,2135,2135,2135,2135,0
20241125,145700,67658875,2135,2135,2135,2135,0
20241125,145600,67658875,2135,2135,2135,2135,0
20241125,145500,67658875,2135,2130,2135,2130,32
20241125,145400,67590705,2135,2135,2135,2135,0
20241125,145300,67590705,2135,2135,2135,2135,0
20241125,145200,67590705,2135,2135,2135,2135,0
20241125,145100,67590705,2135,2135,2135,2135,1
20241125,145000,67588570,2135,2135,2135,2135,10
20241125,144900,67567220,2130,2130,2130,2130,62
20241125,144800,67435160,2135,2135,2135,2135,0
20241125,144700,67435160,2135,2135,2135,2135,1
20241125,144600,67433025,2135,2135,2135,2135,0
20241125,144500,67433025,2135,2135,2135,2135,0
20241125,144400,67433025,2135,2135,2135,2135,0
20241125,144300,67433025,2135,2130,2135,2130,16
20241125,144200,67398925,2135,2135,2135,2135,0
20241125,144100,67398925,2135,2135,2135,2135,0
20241125,144000,67398925,2135,2130,2135,2130,110
20241125,143900,67164610,2130,2130,2130,2130,1
20241125,143800,67162480,2130,2130,2130,2130,0
20241125,143700,67162480,2130,2110,2130,2110,3
20241125,143600,67156110,2135,2135,2135,2135,0
20241125,143500,67156110,2135,2135,2135,2135,2
20241125,143400,67151840,2135,2135,2135,2135,0
20241125,143300,67151840,2135,2135,2135,2135,0
20241125,143200,67151840,2135,2135,2135,2135,0
20241125,143100,67151840,2135,2125,2135,2125,37
20241125,143000,67073060,2125,2125,2125,2125,0
20241125,142900,67073060,2125,2120,2125,2100,53
20241125,142800,66961110,2135,2135,2135,2135,0
20241125,142700,66961110,2135,2130,2135,2130,65
20241125,142600,66822645,2135,2135,2135,2135,0
20241125,142500,66822645,2135,2135,2135,2135,0
20241125,142400,66822645,2135,2130,2135,2130,100
20241125,142300,66609630,2130,2130,2130,2130,3
20241125,142200,66603240,2135,2135,2135,2135,0
20241125,142100,66603240,2135,2135,2135,2135,0
20241125,142000,66603240,2135,2130,2135,2130,4
20241125,141900,66594715,2130,2125,2130,2125,6
20241125,141800,66581955,2140,2140,2140,2140,0
20241125,141700,66581955,2140,2140,2140,2140,0
20241125,141600,66581955,2140,2140,2140,2140,0
20241125,141500,66581955,2140,2140,2140,2140,2
20241125,141400,66577675,2140,2140,2140,2140,0
20241125,141300,66577675,2140,2140,2140,2140,0
20241125,141200,66577675,2140,2140,2140,2140,0
20241125,141100,66577675,2140,2140,2140,2140,2
20241125,141000,66573395,2140,2140,2140,2140,0
20241125,140900,66573395,2140,2140,2140,2140,0
20241125,140800,66573395,2140,2140,2140,2140,0
20241125,140700,66573395,2140,2140,2140,2140,2
20241125,140600,66569115,2140,2140,2140,2140,0
20241125,140500,66569115,2140,2140,2140,2140,0
20241125,140400,66569115,2140,2140,2140,2140,0
20241125,140300,66569115,2140,2140,2140,2140,2
20241125,140200,66564835,2140,2140,2140,2140,0
20241125,140100,66564835,2140,2140,2140,2140,0
20241125,140000,66564835,2140,2140,2140,2140,0
20241125,135900,66564835,2140,2140,2140,2140,2
20241125,135800,66560555,2140,2140,2140,2140,0
20241125,135700,66560555,2140,2140,2140,2140,54
20241125,135600,66444995,2140,2140,2140,2140,11
20241125,135500,66421455,2140,2140,2140,2140,4
20241125,135400,66412895,2140,2140,2140,2140,0
20241125,135300,66412895,2140,2140,2140,2140,0
20241125,135200,66412895,2140,2140,2140,2140,0
20241125,135100,66412895,2140,2140,2140,2140,2
20241125,135000,66408615,2140,2140,2140,2140,0
20241125,134900,66408615,2140,2140,2140,2140,0
20241125,134800,66408615,2140,2140,2140,2140,0
20241125,134700,66408615,2140,2140,2140,2140,2
20241125,134600,66404335,2140,2140,2140,2140,0
20241125,134500,66404335,2140,2140,2140,2140,0
20241125,134400,66404335,2140,2140,2140,2140,0
20241125,134300,66404335,2140,2140,2140,2140,2
20241125,134200,66400055,2140,2140,2140,2140,0
20241125,134100,66400055,2140,2140,2140,2140,0
20241125,134000,66400055,2140,2140,2140,2140,0
20241125,133900,66400055,2140,2140,2140,2140,2
20241125,133800,66395775,2140,2140,2140,2140,0
20241125,133700,66395775,2140,2140,2140,2140,0
20241125,133600,66395775,2140,2140,2140,2140,0
20241125,133500,66395775,2140,2140,2140,2140,0
20241125,133400,66395775,2140,2140,2140,2140,0
20241125,133300,66395775,2140,2140,2140,2140,0
20241125,133200,66395775,2140,2140,2140,2140,100
20241125,133100,66181775,2140,2140,2140,2140,0
20241125,133000,66181775,2140,2140,2140,2140,0
20241125,132900,66181775,2140,2140,2140,2140,0
20241125,132800,66181775,2140,2140,2140,2140,100
20241125,132700,65967775,2140,2140,2140,2140,0
20241125,132600,65967775,2140,2140,2140,2140,0
20241125,132500,65967775,2140,2140,2140,2140,0
20241125,132400,65967775,2140,2140,2140,2140,0
20241125,132300,65967775,2140,2140,2140,2140,0
20241125,132200,65967775,2140,2140,2140,2140,0
20241125,132100,65967775,2140,2140,2140,2140,0
20241125,132000,65967775,2140,2140,2140,2140,0
20241125,131900,65967775,2140,2140,2140,2140,0
20241125,131800,65967775,2140,2140,2140,2140,0
20241125,131700,65967775,2140,2140,2140,2140,0
20241125,131600,65967775,2140,2140,2140,2140,0
20241125,131500,65967775,2140,2140,2140,2140,0
20241125,131400,65967775,2140,2140,2140,2140,0
20241125,131300,65967775,2140,2140,2140,2140,0
20241125,131200,65967775,2140,2140,2140,2140,0
20241125,131100,65967775,2140,2140,2140,2140,0
20241125,131000,65967775,2140,2140,2140,2140,0
20241125,130900,65967775,2140,2140,2140,2140,0
20241125,130800,65967775,2140,2140,2140,2140,0
20241125,130700,65967775,2140,2140,2140,2140,2
20241125,130600,65963495,2140,2140,2140,2140,0
20241125,130500,65963495,2140,2140,2140,2140,0
20241125,130400,65963495,2140,2140,2140,2140,0
20241125,130300,65963495,2140,2140,2140,2140,0
20241125,130200,65963495,2140,2140,2140,2140,0
20241125,130100,65963495,2140,2140,2140,2140,0
20241125,130000,65963495,2140,2140,2140,2140,0
20241125,125900,65963495,2140,2140,2140,2140,0
20241125,125800,65963495,2140,2140,2140,2140,0
20241125,125700,65963495,2140,2140,2140,2140,0
20241125,125600,65963495,2140,2140,2140,2140,0
20241125,125500,65963495,2140,2140,2140,2140,0
20241125,125400,65963495,2140,2140,2140,2140,0
20241125,125300,65963495,2140,2140,2140,2140,0
20241125,125200,65963495,2140,2140,2140,2140,0
20241125,125100,65963495,2140,2140,2140,2140,0
20241125,125000,65963495,2140,2140,2140,2140,0
20241125,124900,65963495,2140,2140,2140,2140,0
20241125,124800,65963495,2140,2140,2140,2140,0
20241125,124700,65963495,2140,2140,2140,2140,0
20241125,124600,65963495,2140,2140,2140,2140,0
20241125,124500,65963495,2140,2140,2140,2140,0
20241125,124400,65963495,2140,2140,2140,2140,0
20241125,124300,65963495,2140,2140,2140,2140,0
20241125,124200,65963495,2140,2140,2140,2140,0
20241125,124100,65963495,2140,2140,2140,2140,2
20241125,124000,65959215,2120,2120,2120,2120,0
20241125,123900,65959215,2120,2120,2120,2120,0
20241125,123800,65959215,2120,2120,2120,2120,0
20241125,123700,65959215,2120,2120,2120,2120,19
20241125,123600,65918935,2145,2115,2145,2115,190
20241125,123500,65512470,2100,2100,2100,2100,0
20241125,123400,65512470,2100,2100,2100,2100,1
20241125,123300,65510370,2090,2130,2130,2090,1999
20241125,123200,61322200,2140,2140,2140,2140,0
20241125,123100,61322200,2140,2140,2140,2140,0
20241125,123000,61322200,2140,2140,2140,2140,0
20241125,122900,61322200,2140,2140,2140,2140,0
20241125,122800,61322200,2140,2140,2140,2140,0
20241125,122700,61322200,2140,2140,2140,2140,0
20241125,122600,61322200,2140,2140,2140,2140,0
20241125,122500,61322200,2140,2140,2140,2140,0
20241125,122400,61322200,2140,2140,2140,2140,0
20241125,122300,61322200,2140,2140,2140,2140,0
20241125,122200,61322200,2140,2140,2140,2140,0
20241125,122100,61322200,2140,2140,2140,2140,0
20241125,122000,61322200,2140,2140,2140,2140,0
20241125,121900,61322200,2140,2140,2140,2140,0
20241125,121800,61322200,2140,2140,2140,2140,0
20241125,121700,61322200,2140,2140,2140,2140,1
20241125,121600,61320060,2115,2115,2115,2115,0
20241125,121500,61320060,2115,2115,2115,2115,0
20241125,121400,61320060,2115,2115,2115,2115,0
20241125,121300,61320060,2115,2115,2115,2115,0
20241125,121200,61320060,2115,2115,2115,2115,20
20241125,121100,61277760,2135,2135,2135,2135,573
20241125,121000,60054405,2135,2135,2135,2135,0
20241125,120900,60054405,2135,2135,2135,2135,0
20241125,120800,60054405,2135,2135,2135,2135,0
20241125,120700,60054405,2135,2135,2135,2135,0
20241125,120600,60054405,2135,2135,2135,2135,0
20241125,120500,60054405,2135,2120,2135,2120,10
20241125,120400,60033085,2100,2100,2100,2100,0
20241125,120300,60033085,2100,2125,2125,2100,947
20241125,120200,58036805,2140,2140,2140,2140,0
20241125,120100,58036805,2140,2140,2140,2140,0
20241125,120000,58036805,2140,2140,2140,2140,5
20241125,115900,58026105,2140,2140,2140,2140,0
20241125,115800,58026105,2140,2140,2140,2140,0
20241125,115700,58026105,2140,2140,2140,2140,0
20241125,115600,58026105,2140,2140,2140,2140,0
20241125,115500,58026105,2140,2140,2140,2140,0
20241125,115400,58026105,2140,2140,2140,2140,0
20241125,115300,58026105,2140,2140,2140,2140,0
20241125,115200,58026105,2140,2140,2140,2140,0
20241125,115100,58026105,2140,2140,2140,2140,0
20241125,115000,58026105,2140,2140,2140,2140,0
20241125,114900,58026105,2140,2140,2140,2140,0
20241125,114800,58026105,2140,2140,2140,2140,0
20241125,114700,58026105,2140,2140,2140,2140,0
20241125,114600,58026105,2140,2140,2140,2140,0
20241125,114500,58026105,2140,2140,2140,2140,0
20241125,114400,58026105,2140,2140,2140,2140,0
20241125,114300,58026105,2140,2140,2140,2140,5
20241125,114200,58015405,2140,2140,2140,2140,0
20241125,114100,58015405,2140,2140,2140,2140,10
20241125,114000,57994005,2120,2140,2140,2120,40
20241125,113900,57909005,2120,2125,2125,2120,500
20241125,113800,56846685,2140,2140,2140,2140,0
20241125,113700,56846685,2140,2140,2140,2140,0
20241125,113600,56846685,2140,2140,2140,2140,0
20241125,113500,56846685,2140,2140,2140,2140,0
20241125,113400,56846685,2140,2140,2140,2140,8
20241125,113300,56829565,2140,2140,2140,2140,0
20241125,113200,56829565,2140,2140,2140,2140,0
20241125,113100,56829565,2140,2140,2140,2140,0
20241125,113000,56829565,2140,2140,2140,2140,1
20241125,112900,56827425,2125,2125,2125,2125,0
20241125,112800,56827425,2125,2125,2125,2125,50
20241125,112700,56721175,2140,2140,2140,2140,0
20241125,112600,56721175,2140,2140,2140,2140,5
20241125,112500,56710475,2135,2135,2135,2135,0
20241125,112400,56710475,2135,2135,2135,2135,3
20241125,112300,56704070,2140,2140,2140,2140,3
20241125,112200,56697650,2130,2130,2130,2130,100
20241125,112100,56484650,2130,2130,2130,2130,0
20241125,112000,56484650,2130,2130,2130,2130,100
20241125,111900,56271650,2145,2140,2145,2140,30
20241125,111800,56207305,2145,2145,2145,2145,0
20241125,111700,56207305,2145,2145,2145,2145,0
20241125,111600,56207305,2145,2145,2145,2145,0
20241125,111500,56207305,2145,2145,2145,2145,0
20241125,111400,56207305,2145,2145,2145,2145,0
20241125,111300,56207305,2145,2145,2145,2145,61
20241125,111200,56076460,2130,2130,2130,2130,0
20241125,111100,56076460,2130,2130,2130,2130,50
20241125,111000,55969960,2145,2145,2145,2145,0
20241125,110900,55969960,2145,2130,2145,2130,55
20241125,110800,55852735,2145,2145,2145,2145,0
20241125,110700,55852735,2145,2140,2145,2140,360
20241125,110600,55082320,2135,2135,2135,2135,0
20241125,110500,55082320,2135,2135,2135,2135,0
20241125,110400,55082320,2135,2135,2135,2135,0
20241125,110300,55082320,2135,2135,2135,2135,0
20241125,110200,55082320,2135,2140,2140,2135,12
20241125,110100,55056675,2145,2145,2145,2145,0
20241125,110000,55056675,2145,2145,2145,2145,13
20241125,105900,55028790,2130,2130,2130,2130,50
20241125,105800,54922290,2130,2130,2130,2130,0
20241125,105700,54922290,2130,2130,2130,2130,50
20241125,105600,54815790,2145,2135,2145,2135,3
20241125,105500,54809375,2125,2125,2125,2125,50
20241125,105400,54703125,2145,2145,2145,2145,0
20241125,105300,54703125,2145,2145,2145,2145,0
20241125,105200,54703125,2145,2145,2145,2145,5
20241125,105100,54692400,2145,2135,2145,2135,230
20241125,105000,54200205,2125,2140,2140,2125,283
20241125,104900,53595335,2140,2140,2140,2140,467
20241125,104800,52595955,2140,2140,2140,2140,0
20241125,104700,52595955,2140,2140,2140,2140,0
20241125,104600,52595955,2140,2140,2140,2140,0
20241125,104500,52595955,2140,2140,2140,2140,0
20241125,104400,52595955,2140,2140,2140,2140,0
20241125,104300,52595955,2140,2115,2140,2115,2121
20241125,104200,48086305,2115,2115,2115,2115,536
20241125,104100,46952665,2115,2115,2115,2115,0
20241125,104000,46952665,2115,2115,2115,2115,0
20241125,103900,46952665,2115,2115,2115,2115,0
20241125,103800,46952665,2115,2115,2115,2115,0
20241125,103700,46952665,2115,2115,2115,2115,0
20241125,103600,46952665,2115,2115,2115,2115,0
20241125,103500,46952665,2115,2115,2115,2115,5
20241125,103400,46942090,2115,2115,2115,2115,1
20241125,103300,46939975,2110,2110,2110,2110,5
20241125,103200,46929425,2110,2110,2110,2110,0
20241125,103100,46929425,2110,2110,2110,2110,16
20241125,103000,46895665,2110,2105,2110,2105,6
20241125,102900,46883010,2110,2110,2110,2110,160
20241125,102800,46545410,2115,2115,2115,2115,0
20241125,102700,46545410,2115,2115,2115,2115,0
20241125,102600,46545410,2115,2115,2115,2115,0
20241125,102500,46545410,2115,2115,2115,2115,0
20241125,102400,46545410,2115,2115,2115,2115,0
20241125,102300,46545410,2115,2115,2115,2115,0
20241125,102200,46545410,2115,2115,2115,2115,0
20241125,102100,46545410,2115,2115,2115,2115,0
20241125,102000,46545410,2115,2115,2115,2115,10
20241125,101900,46524260,2115,2115,2115,2115,0
20241125,101800,46524260,2115,2115,2115,2115,1005
20241125,101700,44398685,2115,2115,2115,2115,1
20241125,101600,44396570,2115,2115,2115,2115,0
20241125,101500,44396570,2115,2115,2115,2115,0
20241125,101400,44396570,2115,2110,2115,2110,3109
20241125,101300,37836570,2110,2110,2110,2110,0
20241125,101200,37836570,2110,2110,2110,2110,3
20241125,101100,37830240,2105,2105,2105,2105,4
20241125,101000,37821820,2110,2110,2110,2110,0
20241125,100900,37821820,2110,2110,2110,2110,14
20241125,100800,37792280,2095,2095,2095,2095,0
20241125,100700,37792280,2095,2095,2095,2095,400
20241125,100600,36954280,2110,2110,2110,2110,0
20241125,100500,36954280,2110,2110,2110,2110,0
20241125,100400,36954280,2110,2110,2110,2110,1000
20241125,100300,34844280,2110,2110,2110,2110,0
20241125,100200,34844280,2110,2110,2110,2110,0
20241125,100100,34844280,2110,2110,2110,2110,11
20241125,100000,34821070,2100,2100,2100,2100,0
20241125,095900,34821070,2100,2100,2100,2100,0
20241125,095800,34821070,2100,2100,2100,2100,4
20241125,095700,34812670,2110,2110,2110,2110,0
20241125,095600,34812670,2110,2110,2110,2110,40
20241125,095500,34728270,2100,2100,2100,2100,0
20241125,095400,34728270,2100,2100,2100,2100,0
20241125,095300,34728270,2100,2100,2100,2100,0
20241125,095200,34728270,2100,2100,2100,2100,0
20241125,095100,34728270,2100,2100,2100,2100,3
20241125,095000,34721970,2110,2110,2110,2110,0
20241125,094900,34721970,2110,2110,2110,2110,0
20241125,094800,34721970,2110,2110,2110,2110,23
20241125,094700,34673440,2110,2110,2110,2110,17
20241125,094600,34637570,2110,2105,2110,2105,41
20241125,094500,34551245,2105,2095,2105,2090,832
20241125,094400,32805720,2095,2095,2095,2095,5
20241125,094300,32795245,2090,2095,2095,2090,220
20241125,094200,32334445,2095,2095,2095,2095,1
20241125,094100,32332350,2090,2090,2090,2090,0
20241125,094000,32332350,2090,2090,2090,2090,0
20241125,093900,32332350,2090,2090,2090,2090,0
20241125,093800,32332350,2090,2090,2090,2090,0
20241125,093700,32332350,2090,2090,2090,2090,0
20241125,093600,32332350,2090,2090,2090,2090,0
20241125,093500,32332350,2090,2090,2090,2090,0
20241125,093400,32332350,2090,2090,2090,2090,0
20241125,093300,32332350,2090,2090,2090,2090,0
20241125,093200,32332350,2090,2090,2090,2090,0
20241125,093100,32332350,2090,2090,2090,2090,1
20241125,093000,32330260,2090,2090,2090,2090,0
20241125,092900,32330260,2090,2090,2090,2090,0
20241125,092800,32330260,2090,2090,2090,2090,10
20241125,092700,32309360,2095,2095,2095,2095,0
20241125,092600,32309360,2095,2095,2095,2095,0
20241125,092500,32309360,2095,2095,2095,2095,0
20241125,092400,32309360,2095,2095,2095,2095,0
20241125,092300,32309360,2095,2095,2095,2095,1
20241125,092200,32307265,2095,2090,2095,2090,4400
20241125,092100,23107440,2090,2090,2090,2090,390
20241125,092000,22292340,2090,2085,2090,2075,5
20241125,091900,22281920,2085,2085,2085,2085,0
20241125,091800,22281920,2085,2085,2085,2085,0
20241125,091700,22281920,2085,2085,2085,2085,0
20241125,091600,22281920,2085,2085,2085,2085,9000
20241125,091500,3516920,2075,2075,2075,2075,0
20241125,091400,3516920,2075,2075,2075,2075,0
20241125,091300,3516920,2075,2075,2075,2075,0
20241125,091200,3516920,2075,2075,2075,2075,3
20241125,091100,3510695,2085,2085,2085,2085,0
20241125,091000,3510695,2085,2085,2085,2085,0
20241125,090900,3510695,2085,2085,2085,2085,0
20241125,090800,3510695,2085,2085,2085,2085,0
20241125,090700,3510695,2085,2085,2085,2085,1
20241125,090600,3508610,2085,2085,2085,2085,0
20241125,090500,3508610,2085,2085,2085,2085,0
20241125,090400,3508610,2085,2085,2085,2085,0
20241125,090300,3508610,2085,2075,2085,2075,13
20241125,090200,3481610,2055,2070,2070,2055,416
20241125,090100,2625585,2090,2080,2090,2080,3
20241125,090000,2619330,2060,2080,2080,2060,1262