KissMeData/054210/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193900,244215180,5120,5120,5120,5120,1338
20241125,193800,244215180,5120,5120,5120,5120,0
20241125,193700,244215180,5120,5120,5120,5120,0
20241125,193600,244215180,5120,5120,5120,5120,0
20241125,193500,244215180,5120,5120,5120,5120,0
20241125,193400,244215180,5120,5120,5120,5120,0
20241125,193300,244215180,5120,5120,5120,5120,0
20241125,193200,244215180,5120,5120,5120,5120,0
20241125,193100,244215180,5120,5120,5120,5120,0
20241125,193000,244215180,5120,5120,5120,5120,0
20241125,192900,244215180,5120,5120,5120,5120,0
20241125,192800,244215180,5120,5120,5120,5120,0
20241125,192700,244215180,5120,5120,5120,5120,0
20241125,192600,244215180,5120,5120,5120,5120,0
20241125,192500,244215180,5120,5120,5120,5120,0
20241125,192400,244215180,5120,5120,5120,5120,0
20241125,192300,244215180,5120,5120,5120,5120,0
20241125,192200,244215180,5120,5120,5120,5120,0
20241125,192100,244215180,5120,5120,5120,5120,0
20241125,192000,244215180,5120,5120,5120,5120,0
20241125,191900,244215180,5120,5120,5120,5120,0
20241125,191800,244215180,5120,5120,5120,5120,0
20241125,191700,244215180,5120,5120,5120,5120,0
20241125,191600,244215180,5120,5120,5120,5120,0
20241125,191500,244215180,5120,5120,5120,5120,0
20241125,191400,244215180,5120,5120,5120,5120,0
20241125,191300,244215180,5120,5120,5120,5120,0
20241125,191200,244215180,5120,5120,5120,5120,0
20241125,191100,244215180,5120,5120,5120,5120,0
20241125,191000,244215180,5120,5120,5120,5120,0
20241125,190900,244215180,5120,5120,5120,5120,1338
20241125,190800,244215180,5120,5120,5120,5120,0
20241125,190700,244215180,5120,5120,5120,5120,0
20241125,190600,244215180,5120,5120,5120,5120,0
20241125,190500,244215180,5120,5120,5120,5120,0
20241125,190400,244215180,5120,5120,5120,5120,0
20241125,190300,244215180,5120,5120,5120,5120,0
20241125,190200,244215180,5120,5120,5120,5120,0
20241125,190100,244215180,5120,5120,5120,5120,0
20241125,190000,244215180,5120,5120,5120,5120,0
20241125,185900,244215180,5120,5120,5120,5120,0
20241125,185800,244215180,5120,5120,5120,5120,0
20241125,185700,244215180,5120,5120,5120,5120,0
20241125,185600,244215180,5120,5120,5120,5120,0
20241125,185500,244215180,5120,5120,5120,5120,0
20241125,185400,244215180,5120,5120,5120,5120,0
20241125,185300,244215180,5120,5120,5120,5120,0
20241125,185200,244215180,5120,5120,5120,5120,0
20241125,185100,244215180,5120,5120,5120,5120,0
20241125,185000,244215180,5120,5120,5120,5120,0
20241125,184900,244215180,5120,5120,5120,5120,0
20241125,184800,244215180,5120,5120,5120,5120,0
20241125,184700,244215180,5120,5120,5120,5120,0
20241125,184600,244215180,5120,5120,5120,5120,0
20241125,184500,244215180,5120,5120,5120,5120,0
20241125,184400,244215180,5120,5120,5120,5120,0
20241125,184300,244215180,5120,5120,5120,5120,0
20241125,184200,244215180,5120,5120,5120,5120,0
20241125,184100,244215180,5120,5120,5120,5120,0
20241125,184000,244215180,5120,5120,5120,5120,0
20241125,183900,244215180,5120,5120,5120,5120,1338
20241125,183800,244215180,5120,5120,5120,5120,0
20241125,183700,244215180,5120,5120,5120,5120,0
20241125,183600,244215180,5120,5120,5120,5120,0
20241125,183500,244215180,5120,5120,5120,5120,0
20241125,183400,244215180,5120,5120,5120,5120,0
20241125,183300,244215180,5120,5120,5120,5120,0
20241125,183200,244215180,5120,5120,5120,5120,0
20241125,183100,244215180,5120,5120,5120,5120,0
20241125,183000,244215180,5120,5120,5120,5120,0
20241125,182900,244215180,5120,5120,5120,5120,0
20241125,182800,244215180,5120,5120,5120,5120,0
20241125,182700,244215180,5120,5120,5120,5120,0
20241125,182600,244215180,5120,5120,5120,5120,0
20241125,182500,244215180,5120,5120,5120,5120,0
20241125,182400,244215180,5120,5120,5120,5120,0
20241125,182300,244215180,5120,5120,5120,5120,0
20241125,182200,244215180,5120,5120,5120,5120,0
20241125,182100,244215180,5120,5120,5120,5120,0
20241125,182000,244215180,5120,5120,5120,5120,0
20241125,181900,244215180,5120,5120,5120,5120,0
20241125,181800,244215180,5120,5120,5120,5120,0
20241125,181700,244215180,5120,5120,5120,5120,0
20241125,181600,244215180,5120,5120,5120,5120,0
20241125,181500,244215180,5120,5120,5120,5120,0
20241125,181400,244215180,5120,5120,5120,5120,0
20241125,181300,244215180,5120,5120,5120,5120,0
20241125,181200,244215180,5120,5120,5120,5120,0
20241125,181100,244215180,5120,5120,5120,5120,0
20241125,181000,244215180,5120,5120,5120,5120,0
20241125,180900,244215180,5120,5120,5120,5120,1338
20241125,180800,244215180,5120,5120,5120,5120,0
20241125,180700,244215180,5120,5120,5120,5120,0
20241125,180600,244215180,5120,5120,5120,5120,0
20241125,180500,244215180,5120,5120,5120,5120,0
20241125,180400,244215180,5120,5120,5120,5120,0
20241125,180300,244215180,5120,5120,5120,5120,0
20241125,180200,244215180,5120,5120,5120,5120,0
20241125,180100,244215180,5120,5120,5120,5120,0
20241125,180000,244215180,5120,5120,5120,5120,0
20241125,175900,244215180,5120,5120,5120,5120,0
20241125,175800,244215180,5120,5120,5120,5120,0
20241125,175700,244215180,5120,5120,5120,5120,0
20241125,175600,244215180,5120,5120,5120,5120,0
20241125,175500,244215180,5120,5120,5120,5120,0
20241125,175400,244215180,5120,5120,5120,5120,0
20241125,175300,244215180,5120,5120,5120,5120,0
20241125,175200,244215180,5120,5120,5120,5120,0
20241125,175100,244215180,5120,5120,5120,5120,0
20241125,175000,244215180,5120,5120,5120,5120,0
20241125,174900,244215180,5120,5120,5120,5120,0
20241125,174800,244215180,5120,5120,5120,5120,0
20241125,174700,244215180,5120,5120,5120,5120,0
20241125,174600,244215180,5120,5120,5120,5120,0
20241125,174500,244215180,5120,5120,5120,5120,0
20241125,174400,244215180,5120,5120,5120,5120,0
20241125,174300,244215180,5120,5120,5120,5120,0
20241125,174200,244215180,5120,5120,5120,5120,0
20241125,174100,244215180,5120,5120,5120,5120,0
20241125,174000,244215180,5120,5120,5120,5120,0
20241125,173900,244215180,5120,5120,5120,5120,1338
20241125,173800,244215180,5120,5120,5120,5120,0
20241125,173700,244215180,5120,5120,5120,5120,0
20241125,173600,244215180,5120,5120,5120,5120,0
20241125,173500,244215180,5120,5120,5120,5120,0
20241125,173400,244215180,5120,5120,5120,5120,0
20241125,173300,244215180,5120,5120,5120,5120,0
20241125,173200,244215180,5120,5120,5120,5120,0
20241125,173100,244215180,5120,5120,5120,5120,0
20241125,173000,244215180,5120,5120,5120,5120,0
20241125,172900,244215180,5120,5120,5120,5120,0
20241125,172800,244215180,5120,5120,5120,5120,0
20241125,172700,244215180,5120,5120,5120,5120,0
20241125,172600,244215180,5120,5120,5120,5120,0
20241125,172500,244215180,5120,5120,5120,5120,0
20241125,172400,244215180,5120,5120,5120,5120,0
20241125,172300,244215180,5120,5120,5120,5120,0
20241125,172200,244215180,5120,5120,5120,5120,0
20241125,172100,244215180,5120,5120,5120,5120,0
20241125,172000,244215180,5120,5120,5120,5120,0
20241125,171900,244215180,5120,5120,5120,5120,0
20241125,171800,244215180,5120,5120,5120,5120,0
20241125,171700,244215180,5120,5120,5120,5120,0
20241125,171600,244215180,5120,5120,5120,5120,0
20241125,171500,244215180,5120,5120,5120,5120,0
20241125,171400,244215180,5120,5120,5120,5120,0
20241125,171300,244215180,5120,5120,5120,5120,0
20241125,171200,244215180,5120,5120,5120,5120,0
20241125,171100,244215180,5120,5120,5120,5120,0
20241125,171000,244215180,5120,5120,5120,5120,0
20241125,170900,244215180,5120,5120,5120,5120,1338
20241125,170800,244215180,5120,5120,5120,5120,0
20241125,170700,244215180,5120,5120,5120,5120,0
20241125,170600,244215180,5120,5120,5120,5120,0
20241125,170500,244215180,5120,5120,5120,5120,0
20241125,170400,244215180,5120,5120,5120,5120,0
20241125,170300,244215180,5120,5120,5120,5120,0
20241125,170200,244215180,5120,5120,5120,5120,0
20241125,170100,244215180,5120,5120,5120,5120,0
20241125,170000,244215180,5120,5120,5120,5120,0
20241125,165900,244215180,5120,5120,5120,5120,0
20241125,165800,244215180,5120,5120,5120,5120,0
20241125,165700,244215180,5120,5120,5120,5120,0
20241125,165600,244215180,5120,5120,5120,5120,0
20241125,165500,244215180,5120,5120,5120,5120,0
20241125,165400,244215180,5120,5120,5120,5120,0
20241125,165300,244215180,5120,5120,5120,5120,0
20241125,165200,244215180,5120,5120,5120,5120,0
20241125,165100,244215180,5120,5120,5120,5120,0
20241125,165000,244215180,5120,5120,5120,5120,0
20241125,164900,244215180,5120,5120,5120,5120,0
20241125,164800,244215180,5120,5120,5120,5120,0
20241125,164700,244215180,5120,5120,5120,5120,0
20241125,164600,244215180,5120,5120,5120,5120,0
20241125,164500,244215180,5120,5120,5120,5120,0
20241125,164400,244215180,5120,5120,5120,5120,0
20241125,164300,244215180,5120,5120,5120,5120,0
20241125,164200,244215180,5120,5120,5120,5120,0
20241125,164100,244215180,5120,5120,5120,5120,0
20241125,164000,244215180,5120,5120,5120,5120,0
20241125,163900,244215180,5120,5120,5120,5120,1338
20241125,163800,244215180,5120,5120,5120,5120,0
20241125,163700,244215180,5120,5120,5120,5120,0
20241125,163600,244215180,5120,5120,5120,5120,0
20241125,163500,244215180,5120,5120,5120,5120,0
20241125,163400,244215180,5120,5120,5120,5120,0
20241125,163300,244215180,5120,5120,5120,5120,0
20241125,163200,244215180,5120,5120,5120,5120,0
20241125,163100,244215180,5120,5120,5120,5120,0
20241125,163000,244215180,5120,5120,5120,5120,0
20241125,162900,244215180,5120,5120,5120,5120,0
20241125,162800,244215180,5120,5120,5120,5120,0
20241125,162700,244215180,5120,5120,5120,5120,0
20241125,162600,244215180,5120,5120,5120,5120,0
20241125,162500,244215180,5120,5120,5120,5120,0
20241125,162400,244215180,5120,5120,5120,5120,0
20241125,162300,244215180,5120,5120,5120,5120,0
20241125,162200,244215180,5120,5120,5120,5120,0
20241125,162100,244215180,5120,5120,5120,5120,0
20241125,162000,244215180,5120,5120,5120,5120,0
20241125,161900,244215180,5120,5120,5120,5120,0
20241125,161800,244215180,5120,5120,5120,5120,0
20241125,161700,244215180,5120,5120,5120,5120,0
20241125,161600,244215180,5120,5120,5120,5120,0
20241125,161500,244215180,5120,5120,5120,5120,0
20241125,161400,244215180,5120,5120,5120,5120,0
20241125,161300,244215180,5120,5120,5120,5120,0
20241125,161200,244215180,5120,5120,5120,5120,0
20241125,161100,244215180,5120,5120,5120,5120,0
20241125,161000,244215180,5120,5120,5120,5120,0
20241125,160900,244215180,5120,5120,5120,5120,1338
20241125,160800,244215180,5120,5120,5120,5120,0
20241125,160700,244215180,5120,5120,5120,5120,0
20241125,160600,244215180,5120,5120,5120,5120,0
20241125,160500,244215180,5120,5120,5120,5120,0
20241125,160400,244215180,5120,5120,5120,5120,0
20241125,160300,244215180,5120,5120,5120,5120,0
20241125,160200,244215180,5120,5120,5120,5120,0
20241125,160100,244215180,5120,5120,5120,5120,0
20241125,160000,244215180,5120,5120,5120,5120,0
20241125,155900,244215180,5120,5120,5120,5120,0
20241125,155800,244215180,5120,5120,5120,5120,0
20241125,155700,244215180,5120,5120,5120,5120,0
20241125,155600,244215180,5120,5120,5120,5120,0
20241125,155500,244215180,5120,5120,5120,5120,0
20241125,155400,244215180,5120,5120,5120,5120,0
20241125,155300,244215180,5120,5120,5120,5120,0
20241125,155200,244215180,5120,5120,5120,5120,0
20241125,155100,244215180,5120,5120,5120,5120,0
20241125,155000,244215180,5120,5120,5120,5120,0
20241125,154900,244215180,5120,5120,5120,5120,0
20241125,154800,244215180,5120,5120,5120,5120,0
20241125,154700,244215180,5120,5120,5120,5120,0
20241125,154600,244215180,5120,5120,5120,5120,0
20241125,154500,244215180,5120,5120,5120,5120,0
20241125,154400,244215180,5120,5120,5120,5120,0
20241125,154300,244215180,5120,5120,5120,5120,0
20241125,154200,244215180,5120,5120,5120,5120,0
20241125,154100,244215180,5120,5120,5120,5120,0
20241125,154000,244215180,5120,5120,5120,5120,0
20241125,153900,244215180,5120,5120,5120,5120,1338
20241125,153800,244215180,5120,5120,5120,5120,0
20241125,153700,244215180,5120,5120,5120,5120,0
20241125,153600,244215180,5120,5120,5120,5120,0
20241125,153500,244215180,5120,5120,5120,5120,0
20241125,153400,244215180,5120,5120,5120,5120,0
20241125,153300,244215180,5120,5120,5120,5120,0
20241125,153200,244215180,5120,5120,5120,5120,0
20241125,153100,244215180,5120,5120,5120,5120,0
20241125,153000,244215180,5120,5120,5120,5120,1338
20241125,152900,237364620,5120,5120,5120,5120,0
20241125,152800,237364620,5120,5120,5120,5120,0
20241125,152700,237364620,5120,5120,5120,5120,0
20241125,152600,237364620,5120,5120,5120,5120,0
20241125,152500,237364620,5120,5120,5120,5120,0
20241125,152400,237364620,5120,5120,5120,5120,0
20241125,152300,237364620,5120,5120,5120,5120,0
20241125,152200,237364620,5120,5120,5120,5120,0
20241125,152100,237364620,5120,5120,5120,5120,0
20241125,152000,237364620,5120,5120,5120,5120,0
20241125,151900,237364620,5120,5120,5120,5120,1415
20241125,151800,230119820,5110,5110,5110,5110,180
20241125,151700,229200020,5120,5120,5120,5120,0
20241125,151600,229200020,5120,5120,5120,5120,1
20241125,151500,229194900,5090,5120,5120,5090,22
20241125,151400,229082320,5090,5110,5110,5090,280
20241125,151300,227652590,5110,5110,5110,5110,50
20241125,151200,227397090,5120,5120,5120,5120,4
20241125,151100,227376610,5120,5120,5120,5120,1
20241125,151000,227371490,5120,5120,5120,5120,12
20241125,150900,227310050,5130,5130,5130,5130,20
20241125,150800,227207450,5130,5130,5130,5130,0
20241125,150700,227207450,5130,5130,5130,5130,1
20241125,150600,227202320,5130,5130,5130,5130,1
20241125,150500,227197190,5120,5120,5120,5120,91
20241125,150400,226731270,5120,5120,5120,5120,200
20241125,150300,225707270,5130,5130,5130,5130,0
20241125,150200,225707270,5130,5130,5130,5130,0
20241125,150100,225707270,5130,5130,5130,5130,0
20241125,150000,225707270,5130,5100,5130,5100,16
20241125,145900,225625640,5130,5130,5130,5130,0
20241125,145800,225625640,5130,5130,5130,5130,1
20241125,145700,225620510,5120,5120,5120,5120,734
20241125,145600,221862430,5120,5120,5120,5120,1
20241125,145500,221857310,5120,5120,5120,5120,0
20241125,145400,221857310,5120,5120,5120,5120,7
20241125,145300,221821470,5120,5120,5120,5120,0
20241125,145200,221821470,5120,5120,5120,5120,1
20241125,145100,221816350,5100,5100,5100,5100,0
20241125,145000,221816350,5100,5100,5100,5100,1
20241125,144900,221811250,5110,5110,5110,5110,0
20241125,144800,221811250,5110,5110,5110,5110,161
20241125,144700,220988540,5120,5120,5120,5120,1
20241125,144600,220983420,5110,5110,5110,5110,200
20241125,144500,219961420,5120,5120,5120,5120,0
20241125,144400,219961420,5120,5120,5120,5120,0
20241125,144300,219961420,5120,5110,5120,5110,251
20241125,144200,218678800,5120,5120,5120,5120,0
20241125,144100,218678800,5120,5120,5120,5120,0
20241125,144000,218678800,5120,5120,5120,5120,0
20241125,143900,218678800,5120,5120,5120,5120,0
20241125,143800,218678800,5120,5120,5120,5120,0
20241125,143700,218678800,5120,5120,5120,5120,0
20241125,143600,218678800,5120,5120,5120,5120,400
20241125,143500,216630800,5120,5120,5120,5120,0
20241125,143400,216630800,5120,5120,5120,5120,3
20241125,143300,216615440,5120,5120,5120,5120,1
20241125,143200,216610320,5110,5110,5110,5110,0
20241125,143100,216610320,5110,5110,5110,5110,0
20241125,143000,216610320,5110,5110,5110,5110,30
20241125,142900,216457020,5100,5100,5100,5100,301
20241125,142800,214921920,5110,5110,5110,5110,0
20241125,142700,214921920,5110,5110,5110,5110,1
20241125,142600,214916810,5090,5090,5090,5090,59
20241125,142500,214616500,5120,5120,5120,5120,0
20241125,142400,214616500,5120,5120,5120,5120,0
20241125,142300,214616500,5120,5120,5120,5120,0
20241125,142200,214616500,5120,5120,5120,5120,0
20241125,142100,214616500,5120,5100,5120,5100,500
20241125,142000,212059390,5100,5100,5100,5100,1366
20241125,141900,205092790,5100,5100,5100,5100,0
20241125,141800,205092790,5100,5100,5100,5100,1
20241125,141700,205087690,5070,5070,5070,5070,0
20241125,141600,205087690,5070,5070,5070,5070,30
20241125,141500,204935590,5070,5070,5070,5070,0
20241125,141400,204935590,5070,5070,5070,5070,10
20241125,141300,204884890,5100,5100,5100,5100,0
20241125,141200,204884890,5100,5100,5100,5060,1590
20241125,141100,196823180,5080,5080,5080,5080,116
20241125,141000,196233900,5110,5110,5110,5110,1
20241125,140900,196228790,5080,5080,5080,5080,50
20241125,140800,195974790,5110,5110,5110,5110,0
20241125,140700,195974790,5110,5110,5110,5110,0
20241125,140600,195974790,5110,5110,5110,5110,2
20241125,140500,195964570,5070,5070,5070,5070,200
20241125,140400,194950570,5080,5080,5080,5080,0
20241125,140300,194950570,5080,5080,5080,5080,0
20241125,140200,194950570,5080,5080,5080,5080,0
20241125,140100,194950570,5080,5080,5080,5080,0
20241125,140000,194950570,5080,5090,5090,5080,1689
20241125,135900,186369550,5090,5090,5090,5090,100
20241125,135800,185860550,5090,5090,5090,5090,0
20241125,135700,185860550,5090,5090,5090,5090,0
20241125,135600,185860550,5090,5090,5090,5090,0
20241125,135500,185860550,5090,5090,5090,5090,0
20241125,135400,185860550,5090,5090,5090,5090,75
20241125,135300,185478800,5120,5120,5120,5120,4
20241125,135200,185458320,5100,5100,5100,5100,10
20241125,135100,185407320,5100,5100,5100,5100,0
20241125,135000,185407320,5100,5100,5100,5100,0
20241125,134900,185407320,5100,5100,5100,5100,218
20241125,134800,184295520,5110,5110,5110,5110,20
20241125,134700,184193320,5110,5110,5110,5110,0
20241125,134600,184193320,5110,5110,5110,5110,0
20241125,134500,184193320,5110,5110,5110,5110,0
20241125,134400,184193320,5110,5110,5110,5110,476
20241125,134300,181760960,5120,5120,5120,5120,1
20241125,134200,181755840,5110,5110,5110,5110,1
20241125,134100,181750730,5110,5110,5110,5110,19
20241125,134000,181653640,5120,5120,5120,5120,0
20241125,133900,181653640,5120,5120,5120,5120,0
20241125,133800,181653640,5120,5120,5120,5120,0
20241125,133700,181653640,5120,5120,5120,5120,0
20241125,133600,181653640,5120,5120,5120,5120,1
20241125,133500,181648520,5110,5110,5110,5110,0
20241125,133400,181648520,5110,5110,5110,5110,0
20241125,133300,181648520,5110,5110,5110,5110,0
20241125,133200,181648520,5110,5110,5110,5110,0
20241125,133100,181648520,5110,5110,5110,5110,12
20241125,133000,181587200,5110,5100,5110,5100,3
20241125,132900,181571880,5100,5100,5100,5100,0
20241125,132800,181571880,5100,5100,5100,5100,0
20241125,132700,181571880,5100,5100,5100,5100,65
20241125,132600,181240380,5110,5110,5110,5110,0
20241125,132500,181240380,5110,5110,5110,5110,0
20241125,132400,181240380,5110,5110,5110,5110,0
20241125,132300,181240380,5110,5110,5110,5110,2
20241125,132200,181230160,5100,5100,5100,5100,152
20241125,132100,180454960,5100,5100,5100,5100,304
20241125,132000,178904560,5110,5110,5110,5110,0
20241125,131900,178904560,5110,5110,5110,5110,0
20241125,131800,178904560,5110,5110,5110,5110,0
20241125,131700,178904560,5110,5110,5110,5110,1
20241125,131600,178899450,5110,5110,5110,5110,0
20241125,131500,178899450,5110,5110,5110,5110,0
20241125,131400,178899450,5110,5110,5110,5110,10
20241125,131300,178848350,5120,5120,5120,5120,0
20241125,131200,178848350,5120,5120,5120,5120,2
20241125,131100,178838110,5090,5090,5090,5090,0
20241125,131000,178838110,5090,5110,5110,5090,976
20241125,130900,173862760,5110,5110,5110,5110,0
20241125,130800,173862760,5110,5110,5110,5110,19
20241125,130700,173765670,5110,5110,5110,5110,0
20241125,130600,173765670,5110,5110,5110,5110,20
20241125,130500,173663470,5120,5120,5120,5120,0
20241125,130400,173663470,5120,5120,5120,5120,0
20241125,130300,173663470,5120,5120,5120,5120,0
20241125,130200,173663470,5120,5120,5120,5120,0
20241125,130100,173663470,5120,5120,5120,5120,0
20241125,130000,173663470,5120,5090,5120,5090,4
20241125,125900,173643050,5090,5090,5090,5090,0
20241125,125800,173643050,5090,5090,5090,5090,0
20241125,125700,173643050,5090,5090,5090,5090,0
20241125,125600,173643050,5090,5090,5090,5090,0
20241125,125500,173643050,5090,5090,5090,5090,20
20241125,125400,173541250,5090,5090,5090,5090,0
20241125,125300,173541250,5090,5090,5090,5090,0
20241125,125200,173541250,5090,5120,5120,5090,2800
20241125,125100,159271660,5110,5110,5110,5110,251
20241125,125000,157989050,5110,5110,5110,5110,0
20241125,124900,157989050,5110,5110,5110,5110,5
20241125,124800,157963500,5110,5110,5110,5110,0
20241125,124700,157963500,5110,5110,5110,5110,10
20241125,124600,157912400,5120,5120,5120,5120,100
20241125,124500,157400400,5130,5130,5130,5130,0
20241125,124400,157400400,5130,5130,5130,5130,100
20241125,124300,156887400,5130,5130,5130,5130,0
20241125,124200,156887400,5130,5130,5130,5130,0
20241125,124100,156887400,5130,5130,5130,5130,0
20241125,124000,156887400,5130,5130,5130,5130,0
20241125,123900,156887400,5130,5130,5130,5130,0
20241125,123800,156887400,5130,5130,5130,5130,0
20241125,123700,156887400,5130,5120,5130,5120,11
20241125,123600,156831020,5120,5120,5120,5120,2
20241125,123500,156820780,5120,5120,5120,5120,0
20241125,123400,156820780,5120,5120,5120,5120,0
20241125,123300,156820780,5120,5120,5120,5120,0
20241125,123200,156820780,5120,5120,5120,5120,246
20241125,123100,155561260,5110,5110,5110,5110,0
20241125,123000,155561260,5110,5110,5110,5110,19
20241125,122900,155464170,5110,5110,5110,5110,1
20241125,122800,155459060,5110,5110,5110,5110,170
20241125,122700,154590360,5090,5090,5090,5090,0
20241125,122600,154590360,5090,5090,5090,5090,0
20241125,122500,154590360,5090,5090,5090,5090,13
20241125,122400,154524190,5090,5090,5090,5090,0
20241125,122300,154524190,5090,5090,5090,5090,0
20241125,122200,154524190,5090,5120,5120,5090,8
20241125,122100,154483260,5100,5100,5100,5100,56
20241125,122000,154197660,5120,5120,5120,5120,0
20241125,121900,154197660,5120,5120,5120,5120,2
20241125,121800,154187420,5060,5100,5100,5060,2973
20241125,121700,139117200,5130,5130,5130,5130,0
20241125,121600,139117200,5130,5130,5130,5130,0
20241125,121500,139117200,5130,5130,5130,5130,0
20241125,121400,139117200,5130,5130,5130,5130,20
20241125,121300,139014600,5130,5130,5130,5130,20
20241125,121200,138912000,5130,5130,5130,5130,0
20241125,121100,138912000,5130,5130,5130,5130,100
20241125,121000,138399000,5130,5130,5130,5130,2
20241125,120900,138388740,5100,5100,5100,5100,11
20241125,120800,138332640,5130,5130,5130,5130,2
20241125,120700,138322380,5120,5120,5120,5120,300
20241125,120600,136786380,5120,5120,5120,5120,2
20241125,120500,136776140,5100,5100,5100,5100,100
20241125,120400,136266140,5120,5120,5120,5120,0
20241125,120300,136266140,5120,5100,5120,5100,115
20241125,120200,135679600,5100,5110,5110,5100,37
20241125,120100,135490650,5110,5110,5110,5110,0
20241125,120000,135490650,5110,5120,5120,5110,11
20241125,115900,135434420,5110,5110,5110,5110,3
20241125,115800,135419090,5120,5120,5120,5120,1000
20241125,115700,130299090,5130,5130,5130,5130,0
20241125,115600,130299090,5130,5130,5130,5130,0
20241125,115500,130299090,5130,5130,5130,5130,0
20241125,115400,130299090,5130,5130,5130,5130,0
20241125,115300,130299090,5130,5130,5130,5130,0
20241125,115200,130299090,5130,5130,5130,5130,0
20241125,115100,130299090,5130,5130,5130,5130,0
20241125,115000,130299090,5130,5130,5130,5130,0
20241125,114900,130299090,5130,5130,5130,5130,2
20241125,114800,130288830,5120,5120,5120,5120,0
20241125,114700,130288830,5120,5120,5120,5120,0
20241125,114600,130288830,5120,5120,5120,5120,136
20241125,114500,129592510,5110,5110,5110,5110,0
20241125,114400,129592510,5110,5110,5110,5110,97
20241125,114300,129096840,5120,5120,5120,5120,0
20241125,114200,129096840,5120,5120,5120,5120,0
20241125,114100,129096840,5120,5120,5120,5120,0
20241125,114000,129096840,5120,5120,5120,5120,0
20241125,113900,129096840,5120,5120,5120,5120,0
20241125,113800,129096840,5120,5120,5120,5120,1
20241125,113700,129091720,5130,5120,5130,5120,101
20241125,113600,128574590,5120,5120,5120,5120,1
20241125,113500,128569470,5130,5130,5130,5130,0
20241125,113400,128569470,5130,5120,5130,5120,2
20241125,113300,128559220,5120,5120,5120,5120,0
20241125,113200,128559220,5120,5120,5120,5120,0
20241125,113100,128559220,5120,5120,5120,5120,0
20241125,113000,128559220,5120,5120,5120,5120,0
20241125,112900,128559220,5120,5120,5120,5120,8
20241125,112800,128518260,5120,5120,5120,5120,0
20241125,112700,128518260,5120,5120,5120,5120,0
20241125,112600,128518260,5120,5120,5120,5120,0
20241125,112500,128518260,5120,5120,5120,5120,100
20241125,112400,128006260,5130,5130,5130,5130,0
20241125,112300,128006260,5130,5130,5130,5130,2
20241125,112200,127996000,5110,5110,5110,5110,0
20241125,112100,127996000,5110,5110,5110,5110,0
20241125,112000,127996000,5110,5110,5110,5110,1
20241125,111900,127990890,5130,5130,5130,5130,0
20241125,111800,127990890,5130,5130,5130,5130,0
20241125,111700,127990890,5130,5130,5130,5130,0
20241125,111600,127990890,5130,5130,5130,5130,0
20241125,111500,127990890,5130,5130,5130,5130,19
20241125,111400,127893420,5120,5120,5120,5120,295
20241125,111300,126383020,5120,5120,5120,5120,0
20241125,111200,126383020,5120,5120,5120,5120,200
20241125,111100,125359020,5120,5120,5120,5120,0
20241125,111000,125359020,5120,5120,5120,5120,0
20241125,110900,125359020,5120,5120,5120,5120,0
20241125,110800,125359020,5120,5120,5120,5120,10
20241125,110700,125307820,5100,5100,5100,5100,217
20241125,110600,124201120,5100,5100,5100,5100,0
20241125,110500,124201120,5100,5100,5100,5100,0
20241125,110400,124201120,5100,5110,5110,5100,100
20241125,110300,123690840,5110,5110,5110,5110,72
20241125,110200,123322920,5120,5120,5120,5120,0
20241125,110100,123322920,5120,5120,5120,5120,0
20241125,110000,123322920,5120,5120,5120,5120,0
20241125,105900,123322920,5120,5120,5120,5120,0
20241125,105800,123322920,5120,5130,5130,5120,101
20241125,105700,122804800,5130,5130,5130,5130,0
20241125,105600,122804800,5130,5130,5130,5130,0
20241125,105500,122804800,5130,5130,5130,5130,24
20241125,105400,122681680,5130,5130,5130,5130,0
20241125,105300,122681680,5130,5130,5130,5130,0
20241125,105200,122681680,5130,5130,5130,5130,70
20241125,105100,122322580,5100,5130,5130,5100,10
20241125,105000,122271520,5130,5120,5130,5120,172
20241125,104900,121390800,5120,5120,5120,5120,2
20241125,104800,121380560,5110,5110,5110,5110,1
20241125,104700,121375450,5110,5110,5110,5110,1218
20241125,104600,115151470,5110,5110,5110,5110,0
20241125,104500,115151470,5110,5110,5110,5110,0
20241125,104400,115151470,5110,5110,5110,5110,0
20241125,104300,115151470,5110,5110,5110,5110,0
20241125,104200,115151470,5110,5110,5110,5110,0
20241125,104100,115151470,5110,5110,5110,5110,0
20241125,104000,115151470,5110,5100,5110,5100,204
20241125,103900,114111050,5080,5080,5080,5080,0
20241125,103800,114111050,5080,5080,5080,5080,0
20241125,103700,114111050,5080,5080,5080,5080,0
20241125,103600,114111050,5080,5080,5080,5080,0
20241125,103500,114111050,5080,5080,5080,5080,0
20241125,103400,114111050,5080,5080,5080,5080,500
20241125,103300,111571050,5090,5090,5090,5090,3
20241125,103200,111555780,5110,5110,5110,5110,10
20241125,103100,111504680,5110,5110,5110,5110,0
20241125,103000,111504680,5110,5090,5110,5090,992
20241125,102900,106449960,5090,5090,5090,5090,0
20241125,102800,106449960,5090,5090,5090,5090,13
20241125,102700,106383790,5100,5090,5100,5090,535
20241125,102600,103660290,5100,5100,5100,5100,0
20241125,102500,103660290,5100,5100,5100,5100,0
20241125,102400,103660290,5100,5100,5100,5100,19
20241125,102300,103563390,5100,5100,5100,5100,0
20241125,102200,103563390,5100,5100,5100,5100,553
20241125,102100,100743090,5100,5100,5100,5100,0
20241125,102000,100743090,5100,5100,5100,5100,0
20241125,101900,100743090,5100,5100,5100,5100,341
20241125,101800,99003990,5100,5100,5100,5100,0
20241125,101700,99003990,5100,5100,5100,5100,5
20241125,101600,98978490,5100,5100,5100,5100,0
20241125,101500,98978490,5100,5100,5100,5100,3
20241125,101400,98963190,5100,5080,5100,5080,60
20241125,101300,98657810,5090,5090,5090,5090,0
20241125,101200,98657810,5090,5090,5090,5090,0
20241125,101100,98657810,5090,5090,5090,5090,1
20241125,101000,98652720,5090,5090,5090,5090,1
20241125,100900,98647630,5100,5100,5100,5100,1
20241125,100800,98642530,5100,5100,5100,5100,10
20241125,100700,98591530,5100,5100,5100,5100,1
20241125,100600,98586430,5090,5090,5090,5090,168
20241125,100500,97731310,5080,5080,5080,5080,1020
20241125,100400,92549710,5080,5080,5080,5080,0
20241125,100300,92549710,5080,5080,5080,5080,0
20241125,100200,92549710,5080,5080,5080,5080,7
20241125,100100,92514150,5080,5070,5080,5070,1963
20241125,100000,82542580,5070,5060,5070,5060,101
20241125,095900,82031510,5070,5070,5070,5070,50
20241125,095800,81778010,5070,5070,5070,5070,10
20241125,095700,81727310,5070,5070,5070,5070,2
20241125,095600,81717170,5070,5070,5070,5070,0
20241125,095500,81717170,5070,5070,5070,5070,302
20241125,095400,80186030,5080,5080,5080,5080,0
20241125,095300,80186030,5080,5080,5080,5080,60
20241125,095200,79881230,5080,5070,5080,5070,848
20241125,095100,75581860,5070,5070,5070,5070,0
20241125,095000,75581860,5070,5070,5070,5070,0
20241125,094900,75581860,5070,5070,5070,5070,0
20241125,094800,75581860,5070,5070,5070,5070,3
20241125,094700,75566650,5060,5060,5060,5060,5
20241125,094600,75541350,5070,5070,5070,5070,1
20241125,094500,75536280,5070,5070,5070,5070,251
20241125,094400,74263710,5070,5070,5070,5070,2000
20241125,094300,64123710,5060,5060,5060,5060,590
20241125,094200,61138310,5070,5060,5070,5060,3105
20241125,094100,45410060,5060,5060,5060,5060,312
20241125,094000,43831340,5060,5060,5060,5060,0
20241125,093900,43831340,5060,5060,5060,5060,0
20241125,093800,43831340,5060,5060,5060,5060,0
20241125,093700,43831340,5060,5060,5060,5060,100
20241125,093600,43325340,5070,5070,5070,5070,0
20241125,093500,43325340,5070,5070,5070,5070,0
20241125,093400,43325340,5070,5070,5070,5070,0
20241125,093300,43325340,5070,5070,5070,5070,1
20241125,093200,43320270,5040,5040,5040,5040,3
20241125,093100,43305150,5070,5060,5070,5060,102
20241125,093000,42789020,5070,5070,5070,5070,0
20241125,092900,42789020,5070,5060,5070,5060,1001
20241125,092800,37723950,5030,5030,5030,5030,0
20241125,092700,37723950,5030,5040,5040,5030,2000
20241125,092600,27662950,5030,5030,5030,5030,75
20241125,092500,27285700,5030,5030,5030,5030,500
20241125,092400,24770700,5070,5030,5070,5030,2082
20241125,092300,14260830,5030,5030,5030,5030,190
20241125,092200,13305130,5040,5040,5040,5040,0
20241125,092100,13305130,5040,5050,5050,5040,1110
20241125,092000,7709630,5040,5040,5040,5040,29
20241125,091900,7563470,5060,5060,5060,5060,0
20241125,091800,7563470,5060,5050,5060,5050,89
20241125,091700,7114010,5060,5040,5060,5040,294
20241125,091600,5629870,5040,5040,5040,5040,10
20241125,091500,5579470,5040,5040,5040,5040,6
20241125,091400,5549230,5030,5030,5030,5030,15
20241125,091300,5473780,5030,5030,5030,5030,100
20241125,091200,4970780,5040,5040,5040,5040,0
20241125,091100,4970780,5040,5040,5040,5040,0
20241125,091000,4970780,5040,5040,5040,5040,0
20241125,090900,4970780,5040,5040,5040,5040,100
20241125,090800,4466780,5040,5040,5040,5040,28
20241125,090700,4325660,5050,5050,5050,5050,2
20241125,090600,4315560,5050,5050,5050,5050,105
20241125,090500,3785310,5050,5050,5050,5050,0
20241125,090400,3785310,5050,5050,5060,5050,160
20241125,090300,2976870,5020,5040,5040,5020,500
20241125,090200,466850,5040,5040,5040,5020,31
20241125,090100,310650,5040,5040,5040,5040,1
20241125,090000,305610,5010,5010,5010,5010,61