KissMeData/110020/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,201700,90606620,2605,2605,2605,2605,1221
20241125,201600,90606620,2605,2605,2605,2605,0
20241125,201500,90606620,2605,2605,2605,2605,0
20241125,201400,90606620,2605,2605,2605,2605,0
20241125,201300,90606620,2605,2605,2605,2605,0
20241125,201200,90606620,2605,2605,2605,2605,0
20241125,201100,90606620,2605,2605,2605,2605,0
20241125,201000,90606620,2605,2605,2605,2605,0
20241125,200900,90606620,2605,2605,2605,2605,0
20241125,200800,90606620,2605,2605,2605,2605,0
20241125,200700,90606620,2605,2605,2605,2605,0
20241125,200600,90606620,2605,2605,2605,2605,0
20241125,200500,90606620,2605,2605,2605,2605,0
20241125,200400,90606620,2605,2605,2605,2605,0
20241125,200300,90606620,2605,2605,2605,2605,0
20241125,200200,90606620,2605,2605,2605,2605,0
20241125,200100,90606620,2605,2605,2605,2605,0
20241125,200000,90606620,2605,2605,2605,2605,0
20241125,195900,90606620,2605,2605,2605,2605,0
20241125,195800,90606620,2605,2605,2605,2605,0
20241125,195700,90606620,2605,2605,2605,2605,0
20241125,195600,90606620,2605,2605,2605,2605,0
20241125,195500,90606620,2605,2605,2605,2605,0
20241125,195400,90606620,2605,2605,2605,2605,0
20241125,195300,90606620,2605,2605,2605,2605,0
20241125,195200,90606620,2605,2605,2605,2605,0
20241125,195100,90606620,2605,2605,2605,2605,0
20241125,195000,90606620,2605,2605,2605,2605,0
20241125,194900,90606620,2605,2605,2605,2605,0
20241125,194800,90606620,2605,2605,2605,2605,0
20241125,194700,90606620,2605,2605,2605,2605,1221
20241125,194600,90606620,2605,2605,2605,2605,0
20241125,194500,90606620,2605,2605,2605,2605,0
20241125,194400,90606620,2605,2605,2605,2605,0
20241125,194300,90606620,2605,2605,2605,2605,0
20241125,194200,90606620,2605,2605,2605,2605,0
20241125,194100,90606620,2605,2605,2605,2605,0
20241125,194000,90606620,2605,2605,2605,2605,0
20241125,193900,90606620,2605,2605,2605,2605,0
20241125,193800,90606620,2605,2605,2605,2605,0
20241125,193700,90606620,2605,2605,2605,2605,0
20241125,193600,90606620,2605,2605,2605,2605,0
20241125,193500,90606620,2605,2605,2605,2605,0
20241125,193400,90606620,2605,2605,2605,2605,0
20241125,193300,90606620,2605,2605,2605,2605,0
20241125,193200,90606620,2605,2605,2605,2605,0
20241125,193100,90606620,2605,2605,2605,2605,0
20241125,193000,90606620,2605,2605,2605,2605,0
20241125,192900,90606620,2605,2605,2605,2605,0
20241125,192800,90606620,2605,2605,2605,2605,0
20241125,192700,90606620,2605,2605,2605,2605,0
20241125,192600,90606620,2605,2605,2605,2605,0
20241125,192500,90606620,2605,2605,2605,2605,0
20241125,192400,90606620,2605,2605,2605,2605,0
20241125,192300,90606620,2605,2605,2605,2605,0
20241125,192200,90606620,2605,2605,2605,2605,0
20241125,192100,90606620,2605,2605,2605,2605,0
20241125,192000,90606620,2605,2605,2605,2605,0
20241125,191900,90606620,2605,2605,2605,2605,0
20241125,191800,90606620,2605,2605,2605,2605,0
20241125,191700,90606620,2605,2605,2605,2605,1221
20241125,191600,90606620,2605,2605,2605,2605,0
20241125,191500,90606620,2605,2605,2605,2605,0
20241125,191400,90606620,2605,2605,2605,2605,0
20241125,191300,90606620,2605,2605,2605,2605,0
20241125,191200,90606620,2605,2605,2605,2605,0
20241125,191100,90606620,2605,2605,2605,2605,0
20241125,191000,90606620,2605,2605,2605,2605,0
20241125,190900,90606620,2605,2605,2605,2605,0
20241125,190800,90606620,2605,2605,2605,2605,0
20241125,190700,90606620,2605,2605,2605,2605,0
20241125,190600,90606620,2605,2605,2605,2605,0
20241125,190500,90606620,2605,2605,2605,2605,0
20241125,190400,90606620,2605,2605,2605,2605,0
20241125,190300,90606620,2605,2605,2605,2605,0
20241125,190200,90606620,2605,2605,2605,2605,0
20241125,190100,90606620,2605,2605,2605,2605,0
20241125,190000,90606620,2605,2605,2605,2605,0
20241125,185900,90606620,2605,2605,2605,2605,0
20241125,185800,90606620,2605,2605,2605,2605,0
20241125,185700,90606620,2605,2605,2605,2605,0
20241125,185600,90606620,2605,2605,2605,2605,0
20241125,185500,90606620,2605,2605,2605,2605,0
20241125,185400,90606620,2605,2605,2605,2605,0
20241125,185300,90606620,2605,2605,2605,2605,0
20241125,185200,90606620,2605,2605,2605,2605,0
20241125,185100,90606620,2605,2605,2605,2605,0
20241125,185000,90606620,2605,2605,2605,2605,0
20241125,184900,90606620,2605,2605,2605,2605,0
20241125,184800,90606620,2605,2605,2605,2605,0
20241125,184700,90606620,2605,2605,2605,2605,1221
20241125,184600,90606620,2605,2605,2605,2605,0
20241125,184500,90606620,2605,2605,2605,2605,0
20241125,184400,90606620,2605,2605,2605,2605,0
20241125,184300,90606620,2605,2605,2605,2605,0
20241125,184200,90606620,2605,2605,2605,2605,0
20241125,184100,90606620,2605,2605,2605,2605,0
20241125,184000,90606620,2605,2605,2605,2605,0
20241125,183900,90606620,2605,2605,2605,2605,0
20241125,183800,90606620,2605,2605,2605,2605,0
20241125,183700,90606620,2605,2605,2605,2605,0
20241125,183600,90606620,2605,2605,2605,2605,0
20241125,183500,90606620,2605,2605,2605,2605,0
20241125,183400,90606620,2605,2605,2605,2605,0
20241125,183300,90606620,2605,2605,2605,2605,0
20241125,183200,90606620,2605,2605,2605,2605,0
20241125,183100,90606620,2605,2605,2605,2605,0
20241125,183000,90606620,2605,2605,2605,2605,0
20241125,182900,90606620,2605,2605,2605,2605,0
20241125,182800,90606620,2605,2605,2605,2605,0
20241125,182700,90606620,2605,2605,2605,2605,0
20241125,182600,90606620,2605,2605,2605,2605,0
20241125,182500,90606620,2605,2605,2605,2605,0
20241125,182400,90606620,2605,2605,2605,2605,0
20241125,182300,90606620,2605,2605,2605,2605,0
20241125,182200,90606620,2605,2605,2605,2605,0
20241125,182100,90606620,2605,2605,2605,2605,0
20241125,182000,90606620,2605,2605,2605,2605,0
20241125,181900,90606620,2605,2605,2605,2605,0
20241125,181800,90606620,2605,2605,2605,2605,0
20241125,181700,90606620,2605,2605,2605,2605,1221
20241125,181600,90606620,2605,2605,2605,2605,0
20241125,181500,90606620,2605,2605,2605,2605,0
20241125,181400,90606620,2605,2605,2605,2605,0
20241125,181300,90606620,2605,2605,2605,2605,0
20241125,181200,90606620,2605,2605,2605,2605,0
20241125,181100,90606620,2605,2605,2605,2605,0
20241125,181000,90606620,2605,2605,2605,2605,0
20241125,180900,90606620,2605,2605,2605,2605,0
20241125,180800,90606620,2605,2605,2605,2605,0
20241125,180700,90606620,2605,2605,2605,2605,0
20241125,180600,90606620,2605,2605,2605,2605,0
20241125,180500,90606620,2605,2605,2605,2605,0
20241125,180400,90606620,2605,2605,2605,2605,0
20241125,180300,90606620,2605,2605,2605,2605,0
20241125,180200,90606620,2605,2605,2605,2605,0
20241125,180100,90606620,2605,2605,2605,2605,0
20241125,180000,90606620,2605,2605,2605,2605,0
20241125,175900,90606620,2605,2605,2605,2605,0
20241125,175800,90606620,2605,2605,2605,2605,0
20241125,175700,90606620,2605,2605,2605,2605,0
20241125,175600,90606620,2605,2605,2605,2605,0
20241125,175500,90606620,2605,2605,2605,2605,0
20241125,175400,90606620,2605,2605,2605,2605,0
20241125,175300,90606620,2605,2605,2605,2605,0
20241125,175200,90606620,2605,2605,2605,2605,0
20241125,175100,90606620,2605,2605,2605,2605,0
20241125,175000,90606620,2605,2605,2605,2605,0
20241125,174900,90606620,2605,2605,2605,2605,0
20241125,174800,90606620,2605,2605,2605,2605,0
20241125,174700,90606620,2605,2605,2605,2605,1221
20241125,174600,90606620,2605,2605,2605,2605,0
20241125,174500,90606620,2605,2605,2605,2605,0
20241125,174400,90606620,2605,2605,2605,2605,0
20241125,174300,90606620,2605,2605,2605,2605,0
20241125,174200,90606620,2605,2605,2605,2605,0
20241125,174100,90606620,2605,2605,2605,2605,0
20241125,174000,90606620,2605,2605,2605,2605,0
20241125,173900,90606620,2605,2605,2605,2605,0
20241125,173800,90606620,2605,2605,2605,2605,0
20241125,173700,90606620,2605,2605,2605,2605,0
20241125,173600,90606620,2605,2605,2605,2605,0
20241125,173500,90606620,2605,2605,2605,2605,0
20241125,173400,90606620,2605,2605,2605,2605,0
20241125,173300,90606620,2605,2605,2605,2605,0
20241125,173200,90606620,2605,2605,2605,2605,0
20241125,173100,90606620,2605,2605,2605,2605,0
20241125,173000,90606620,2605,2605,2605,2605,0
20241125,172900,90606620,2605,2605,2605,2605,0
20241125,172800,90606620,2605,2605,2605,2605,0
20241125,172700,90606620,2605,2605,2605,2605,0
20241125,172600,90606620,2605,2605,2605,2605,0
20241125,172500,90606620,2605,2605,2605,2605,0
20241125,172400,90606620,2605,2605,2605,2605,0
20241125,172300,90606620,2605,2605,2605,2605,0
20241125,172200,90606620,2605,2605,2605,2605,0
20241125,172100,90606620,2605,2605,2605,2605,0
20241125,172000,90606620,2605,2605,2605,2605,0
20241125,171900,90606620,2605,2605,2605,2605,0
20241125,171800,90606620,2605,2605,2605,2605,0
20241125,171700,90606620,2605,2605,2605,2605,1221
20241125,171600,90606620,2605,2605,2605,2605,0
20241125,171500,90606620,2605,2605,2605,2605,0
20241125,171400,90606620,2605,2605,2605,2605,0
20241125,171300,90606620,2605,2605,2605,2605,0
20241125,171200,90606620,2605,2605,2605,2605,0
20241125,171100,90606620,2605,2605,2605,2605,0
20241125,171000,90606620,2605,2605,2605,2605,0
20241125,170900,90606620,2605,2605,2605,2605,0
20241125,170800,90606620,2605,2605,2605,2605,0
20241125,170700,90606620,2605,2605,2605,2605,0
20241125,170600,90606620,2605,2605,2605,2605,0
20241125,170500,90606620,2605,2605,2605,2605,0
20241125,170400,90606620,2605,2605,2605,2605,0
20241125,170300,90606620,2605,2605,2605,2605,0
20241125,170200,90606620,2605,2605,2605,2605,0
20241125,170100,90606620,2605,2605,2605,2605,0
20241125,170000,90606620,2605,2605,2605,2605,0
20241125,165900,90606620,2605,2605,2605,2605,0
20241125,165800,90606620,2605,2605,2605,2605,0
20241125,165700,90606620,2605,2605,2605,2605,0
20241125,165600,90606620,2605,2605,2605,2605,0
20241125,165500,90606620,2605,2605,2605,2605,0
20241125,165400,90606620,2605,2605,2605,2605,0
20241125,165300,90606620,2605,2605,2605,2605,0
20241125,165200,90606620,2605,2605,2605,2605,0
20241125,165100,90606620,2605,2605,2605,2605,0
20241125,165000,90606620,2605,2605,2605,2605,0
20241125,164900,90606620,2605,2605,2605,2605,0
20241125,164800,90606620,2605,2605,2605,2605,0
20241125,164700,90606620,2605,2605,2605,2605,1221
20241125,164600,90606620,2605,2605,2605,2605,0
20241125,164500,90606620,2605,2605,2605,2605,0
20241125,164400,90606620,2605,2605,2605,2605,0
20241125,164300,90606620,2605,2605,2605,2605,0
20241125,164200,90606620,2605,2605,2605,2605,0
20241125,164100,90606620,2605,2605,2605,2605,0
20241125,164000,90606620,2605,2605,2605,2605,0
20241125,163900,90606620,2605,2605,2605,2605,0
20241125,163800,90606620,2605,2605,2605,2605,0
20241125,163700,90606620,2605,2605,2605,2605,0
20241125,163600,90606620,2605,2605,2605,2605,0
20241125,163500,90606620,2605,2605,2605,2605,0
20241125,163400,90606620,2605,2605,2605,2605,0
20241125,163300,90606620,2605,2605,2605,2605,0
20241125,163200,90606620,2605,2605,2605,2605,0
20241125,163100,90606620,2605,2605,2605,2605,0
20241125,163000,90606620,2605,2605,2605,2605,0
20241125,162900,90606620,2605,2605,2605,2605,0
20241125,162800,90606620,2605,2605,2605,2605,0
20241125,162700,90606620,2605,2605,2605,2605,0
20241125,162600,90606620,2605,2605,2605,2605,0
20241125,162500,90606620,2605,2605,2605,2605,0
20241125,162400,90606620,2605,2605,2605,2605,0
20241125,162300,90606620,2605,2605,2605,2605,0
20241125,162200,90606620,2605,2605,2605,2605,0
20241125,162100,90606620,2605,2605,2605,2605,0
20241125,162000,90606620,2605,2605,2605,2605,0
20241125,161900,90606620,2605,2605,2605,2605,0
20241125,161800,90606620,2605,2605,2605,2605,0
20241125,161700,90606620,2605,2605,2605,2605,1221
20241125,161600,90606620,2605,2605,2605,2605,0
20241125,161500,90606620,2605,2605,2605,2605,0
20241125,161400,90606620,2605,2605,2605,2605,0
20241125,161300,90606620,2605,2605,2605,2605,0
20241125,161200,90606620,2605,2605,2605,2605,0
20241125,161100,90606620,2605,2605,2605,2605,0
20241125,161000,90606620,2605,2605,2605,2605,0
20241125,160900,90606620,2605,2605,2605,2605,0
20241125,160800,90606620,2605,2605,2605,2605,0
20241125,160700,90606620,2605,2605,2605,2605,0
20241125,160600,90606620,2605,2605,2605,2605,0
20241125,160500,90606620,2605,2605,2605,2605,0
20241125,160400,90606620,2605,2605,2605,2605,0
20241125,160300,90606620,2605,2605,2605,2605,0
20241125,160200,90606620,2605,2605,2605,2605,0
20241125,160100,90606620,2605,2605,2605,2605,0
20241125,160000,90606620,2605,2605,2605,2605,0
20241125,155900,90606620,2605,2605,2605,2605,0
20241125,155800,90606620,2605,2605,2605,2605,0
20241125,155700,90606620,2605,2605,2605,2605,0
20241125,155600,90606620,2605,2605,2605,2605,0
20241125,155500,90606620,2605,2605,2605,2605,0
20241125,155400,90606620,2605,2605,2605,2605,0
20241125,155300,90606620,2605,2605,2605,2605,0
20241125,155200,90606620,2605,2605,2605,2605,0
20241125,155100,90606620,2605,2605,2605,2605,0
20241125,155000,90606620,2605,2605,2605,2605,0
20241125,154900,90606620,2605,2605,2605,2605,0
20241125,154800,90606620,2605,2605,2605,2605,0
20241125,154700,90606620,2605,2605,2605,2605,1221
20241125,154600,90606620,2605,2605,2605,2605,0
20241125,154500,90606620,2605,2605,2605,2605,0
20241125,154400,90606620,2605,2605,2605,2605,0
20241125,154300,90606620,2605,2605,2605,2605,0
20241125,154200,90606620,2605,2605,2605,2605,0
20241125,154100,90606620,2605,2605,2605,2605,0
20241125,154000,90606620,2605,2605,2605,2605,0
20241125,153900,90606620,2605,2605,2605,2605,0
20241125,153800,90606620,2605,2605,2605,2605,0
20241125,153700,90606620,2605,2605,2605,2605,0
20241125,153600,90606620,2605,2605,2605,2605,0
20241125,153500,90606620,2605,2605,2605,2605,0
20241125,153400,90606620,2605,2605,2605,2605,0
20241125,153300,90606620,2605,2605,2605,2605,0
20241125,153200,90606620,2605,2605,2605,2605,0
20241125,153100,90606620,2605,2605,2605,2605,0
20241125,153000,90606620,2605,2605,2605,2605,1221
20241125,152900,87425915,2600,2600,2600,2600,0
20241125,152800,87425915,2600,2600,2600,2600,0
20241125,152700,87425915,2600,2600,2600,2600,0
20241125,152600,87425915,2600,2600,2600,2600,0
20241125,152500,87425915,2600,2600,2600,2600,0
20241125,152400,87425915,2600,2600,2600,2600,0
20241125,152300,87425915,2600,2600,2600,2600,0
20241125,152200,87425915,2600,2600,2600,2600,0
20241125,152100,87425915,2600,2600,2600,2600,0
20241125,152000,87425915,2600,2600,2600,2600,0
20241125,151900,87425915,2600,2600,2600,2600,182
20241125,151800,86952715,2605,2605,2605,2605,1513
20241125,151700,83011350,2600,2600,2600,2600,0
20241125,151600,83011350,2600,2600,2600,2600,0
20241125,151500,83011350,2600,2600,2600,2600,0
20241125,151400,83011350,2600,2600,2600,2600,0
20241125,151300,83011350,2600,2600,2600,2600,0
20241125,151200,83011350,2600,2600,2600,2600,0
20241125,151100,83011350,2600,2600,2600,2600,0
20241125,151000,83011350,2600,2600,2600,2600,857
20241125,150900,80783150,2605,2605,2605,2605,0
20241125,150800,80783150,2605,2600,2605,2600,31
20241125,150700,80702400,2605,2605,2605,2605,0
20241125,150600,80702400,2605,2605,2605,2605,0
20241125,150500,80702400,2605,2605,2605,2605,0
20241125,150400,80702400,2605,2605,2605,2605,0
20241125,150300,80702400,2605,2605,2605,2605,373
20241125,150200,79730735,2605,2605,2605,2605,201
20241125,150100,79207130,2605,2605,2605,2605,1000
20241125,150000,76602130,2605,2605,2605,2605,110
20241125,145900,76315580,2605,2605,2605,2605,500
20241125,145800,75013080,2605,2605,2605,2605,0
20241125,145700,75013080,2605,2605,2605,2605,0
20241125,145600,75013080,2605,2605,2605,2605,2000
20241125,145500,69803080,2605,2605,2605,2605,215
20241125,145400,69243005,2605,2605,2605,2605,0
20241125,145300,69243005,2605,2605,2605,2605,10
20241125,145200,69216955,2605,2605,2605,2605,283
20241125,145100,68479740,2605,2605,2605,2605,2
20241125,145000,68474530,2605,2605,2605,2605,11
20241125,144900,68445875,2605,2605,2605,2605,0
20241125,144800,68445875,2605,2600,2605,2600,501
20241125,144700,67140775,2605,2605,2605,2605,0
20241125,144600,67140775,2605,2605,2605,2605,483
20241125,144500,65882560,2605,2605,2605,2605,0
20241125,144400,65882560,2605,2605,2605,2605,0
20241125,144300,65882560,2605,2605,2605,2605,0
20241125,144200,65882560,2605,2605,2605,2605,553
20241125,144100,64441995,2610,2610,2610,2610,0
20241125,144000,64441995,2610,2610,2610,2610,0
20241125,143900,64441995,2610,2610,2610,2610,0
20241125,143800,64441995,2610,2610,2610,2610,0
20241125,143700,64441995,2610,2610,2610,2610,90
20241125,143600,64207095,2605,2605,2605,2605,0
20241125,143500,64207095,2605,2605,2605,2605,0
20241125,143400,64207095,2605,2605,2605,2605,0
20241125,143300,64207095,2605,2605,2605,2605,0
20241125,143200,64207095,2605,2605,2605,2605,579
20241125,143100,62698800,2615,2615,2615,2615,0
20241125,143000,62698800,2615,2615,2615,2615,0
20241125,142900,62698800,2615,2615,2615,2615,1
20241125,142800,62696185,2615,2615,2615,2615,0
20241125,142700,62696185,2615,2615,2615,2615,90
20241125,142600,62460835,2615,2615,2615,2615,0
20241125,142500,62460835,2615,2615,2615,2615,0
20241125,142400,62460835,2615,2615,2615,2615,1
20241125,142300,62458220,2615,2615,2615,2615,0
20241125,142200,62458220,2615,2615,2615,2615,0
20241125,142100,62458220,2615,2615,2615,2615,0
20241125,142000,62458220,2615,2615,2615,2615,0
20241125,141900,62458220,2615,2615,2615,2615,0
20241125,141800,62458220,2615,2615,2615,2615,1
20241125,141700,62455605,2615,2615,2615,2615,91
20241125,141600,62217640,2615,2615,2615,2615,0
20241125,141500,62217640,2615,2615,2615,2615,0
20241125,141400,62217640,2615,2615,2615,2615,0
20241125,141300,62217640,2615,2615,2615,2615,0
20241125,141200,62217640,2615,2615,2615,2615,39
20241125,141100,62115655,2615,2615,2615,2615,0
20241125,141000,62115655,2615,2615,2615,2615,0
20241125,140900,62115655,2615,2615,2615,2615,0
20241125,140800,62115655,2615,2615,2615,2615,0
20241125,140700,62115655,2615,2615,2615,2615,91
20241125,140600,61877690,2615,2615,2615,2615,1
20241125,140500,61875075,2605,2605,2605,2605,0
20241125,140400,61875075,2605,2605,2605,2605,0
20241125,140300,61875075,2605,2605,2605,2605,1
20241125,140200,61872470,2605,2605,2605,2605,0
20241125,140100,61872470,2605,2605,2605,2605,0
20241125,140000,61872470,2605,2605,2605,2605,1
20241125,135900,61869865,2600,2600,2600,2600,170
20241125,135800,61427865,2600,2600,2600,2600,0
20241125,135700,61427865,2600,2600,2600,2600,91
20241125,135600,61191265,2600,2600,2600,2600,0
20241125,135500,61191265,2600,2600,2600,2600,0
20241125,135400,61191265,2600,2600,2600,2600,1
20241125,135300,61188665,2600,2600,2600,2600,0
20241125,135200,61188665,2600,2600,2600,2600,0
20241125,135100,61188665,2600,2600,2600,2600,0
20241125,135000,61188665,2600,2605,2605,2600,799
20241125,134900,59111165,2615,2615,2615,2615,0
20241125,134800,59111165,2615,2615,2615,2615,1
20241125,134700,59108550,2615,2615,2615,2615,91
20241125,134600,58870585,2615,2615,2615,2615,0
20241125,134500,58870585,2615,2615,2615,2615,0
20241125,134400,58870585,2615,2615,2615,2615,0
20241125,134300,58870585,2615,2615,2615,2615,0
20241125,134200,58870585,2615,2615,2615,2615,1
20241125,134100,58867970,2615,2615,2615,2615,0
20241125,134000,58867970,2615,2615,2615,2615,0
20241125,133900,58867970,2615,2615,2615,2615,0
20241125,133800,58867970,2615,2615,2615,2615,0
20241125,133700,58867970,2615,2610,2615,2610,91
20241125,133600,58630175,2610,2600,2610,2600,23
20241125,133500,58570365,2610,2610,2610,2610,766
20241125,133400,56571105,2610,2610,2610,2610,0
20241125,133300,56571105,2610,2610,2610,2610,0
20241125,133200,56571105,2610,2610,2610,2610,0
20241125,133100,56571105,2610,2610,2610,2610,0
20241125,133000,56571105,2610,2610,2610,2610,0
20241125,132900,56571105,2610,2610,2610,2610,0
20241125,132800,56571105,2610,2610,2610,2610,0
20241125,132700,56571105,2610,2610,2610,2610,91
20241125,132600,56333595,2600,2600,2600,2600,0
20241125,132500,56333595,2600,2600,2600,2600,231
20241125,132400,55732995,2595,2595,2595,2595,0
20241125,132300,55732995,2595,2595,2595,2595,22
20241125,132200,55675905,2600,2600,2600,2600,4
20241125,132100,55665505,2620,2620,2620,2620,0
20241125,132000,55665505,2620,2620,2620,2620,0
20241125,131900,55665505,2620,2605,2620,2605,59
20241125,131800,55511795,2595,2595,2595,2595,0
20241125,131700,55511795,2595,2605,2605,2595,539
20241125,131600,54112180,2595,2595,2595,2595,19
20241125,131500,54062875,2605,2605,2605,2605,0
20241125,131400,54062875,2605,2605,2605,2605,1
20241125,131300,54060270,2600,2600,2600,2600,0
20241125,131200,54060270,2600,2600,2600,2600,386
20241125,131100,53056670,2600,2600,2600,2600,0
20241125,131000,53056670,2600,2600,2600,2600,22
20241125,130900,52999470,2605,2605,2605,2605,0
20241125,130800,52999470,2605,2610,2610,2605,138
20241125,130700,52639305,2620,2620,2620,2620,91
20241125,130600,52400885,2615,2615,2615,2615,0
20241125,130500,52400885,2615,2615,2615,2615,4
20241125,130400,52390425,2615,2615,2615,2615,0
20241125,130300,52390425,2615,2615,2615,2615,0
20241125,130200,52390425,2615,2615,2615,2615,0
20241125,130100,52390425,2615,2615,2615,2615,0
20241125,130000,52390425,2615,2615,2615,2615,0
20241125,125900,52390425,2615,2615,2615,2615,0
20241125,125800,52390425,2615,2615,2615,2615,0
20241125,125700,52390425,2615,2620,2620,2615,22
20241125,125600,52332880,2630,2630,2630,2630,1
20241125,125500,52330250,2630,2630,2630,2630,0
20241125,125400,52330250,2630,2630,2630,2630,0
20241125,125300,52330250,2630,2630,2630,2630,0
20241125,125200,52330250,2630,2630,2630,2630,0
20241125,125100,52330250,2630,2630,2630,2630,0
20241125,125000,52330250,2630,2630,2630,2630,1
20241125,124900,52327620,2615,2615,2615,2615,0
20241125,124800,52327620,2615,2615,2615,2615,0
20241125,124700,52327620,2615,2615,2615,2615,0
20241125,124600,52327620,2615,2615,2615,2615,0
20241125,124500,52327620,2615,2615,2615,2615,0
20241125,124400,52327620,2615,2615,2615,2615,22
20241125,124300,52270090,2615,2615,2615,2615,0
20241125,124200,52270090,2615,2615,2615,2615,0
20241125,124100,52270090,2615,2615,2615,2615,505
20241125,124000,50949515,2640,2640,2640,2640,1
20241125,123900,50946875,2620,2640,2640,2620,54
20241125,123800,50805375,2615,2650,2650,2615,501
20241125,123700,49492130,2615,2640,2640,2615,1626
20241125,123600,45219255,2650,2645,2650,2645,190
20241125,123500,44716695,2645,2645,2645,2645,0
20241125,123400,44716695,2645,2645,2645,2645,0
20241125,123300,44716695,2645,2645,2645,2645,1
20241125,123200,44714050,2640,2640,2640,2640,0
20241125,123100,44714050,2640,2640,2640,2640,22
20241125,123000,44655970,2630,2630,2630,2630,0
20241125,122900,44655970,2630,2630,2630,2630,0
20241125,122800,44655970,2630,2630,2630,2630,0
20241125,122700,44655970,2630,2630,2630,2630,0
20241125,122600,44655970,2630,2630,2630,2630,0
20241125,122500,44655970,2630,2630,2630,2630,0
20241125,122400,44655970,2630,2630,2630,2630,0
20241125,122300,44655970,2630,2630,2630,2630,0
20241125,122200,44655970,2630,2630,2630,2630,0
20241125,122100,44655970,2630,2630,2630,2630,0
20241125,122000,44655970,2630,2630,2630,2630,0
20241125,121900,44655970,2630,2630,2630,2630,0
20241125,121800,44655970,2630,2630,2630,2630,22
20241125,121700,44598110,2625,2645,2645,2625,86
20241125,121600,44370760,2620,2620,2620,2620,0
20241125,121500,44370760,2620,2620,2620,2620,0
20241125,121400,44370760,2620,2620,2620,2620,0
20241125,121300,44370760,2620,2620,2620,2620,0
20241125,121200,44370760,2620,2620,2620,2620,0
20241125,121100,44370760,2620,2620,2620,2620,0
20241125,121000,44370760,2620,2620,2620,2620,2
20241125,120900,44365520,2620,2620,2620,2620,0
20241125,120800,44365520,2620,2620,2620,2620,0
20241125,120700,44365520,2620,2620,2620,2620,0
20241125,120600,44365520,2620,2620,2620,2620,0
20241125,120500,44365520,2620,2620,2620,2620,22
20241125,120400,44307880,2620,2620,2620,2620,0
20241125,120300,44307880,2620,2620,2620,2620,0
20241125,120200,44307880,2620,2620,2620,2620,0
20241125,120100,44307880,2620,2620,2620,2620,0
20241125,120000,44307880,2620,2620,2620,2620,0
20241125,115900,44307880,2620,2620,2620,2620,2
20241125,115800,44302640,2620,2620,2620,2620,0
20241125,115700,44302640,2620,2620,2620,2620,0
20241125,115600,44302640,2620,2620,2620,2620,0
20241125,115500,44302640,2620,2620,2620,2620,0
20241125,115400,44302640,2620,2620,2620,2620,0
20241125,115300,44302640,2620,2620,2620,2620,0
20241125,115200,44302640,2620,2620,2620,2620,22
20241125,115100,44245000,2620,2620,2620,2620,0
20241125,115000,44245000,2620,2620,2620,2620,0
20241125,114900,44245000,2620,2620,2620,2620,0
20241125,114800,44245000,2620,2620,2620,2620,40
20241125,114700,44140200,2620,2620,2620,2620,0
20241125,114600,44140200,2620,2620,2620,2620,0
20241125,114500,44140200,2620,2620,2620,2620,5
20241125,114400,44127100,2620,2620,2620,2620,138
20241125,114300,43765540,2620,2620,2620,2620,0
20241125,114200,43765540,2620,2620,2620,2620,0
20241125,114100,43765540,2620,2620,2620,2620,3000
20241125,114000,35905540,2615,2615,2615,2615,0
20241125,113900,35905540,2615,2615,2615,2615,22
20241125,113800,35848010,2625,2640,2640,2625,1006
20241125,113700,33192260,2640,2630,2650,2600,1819
20241125,113600,28408485,2605,2605,2605,2605,0
20241125,113500,28408485,2605,2605,2605,2605,0
20241125,113400,28408485,2605,2605,2605,2605,0
20241125,113300,28408485,2605,2605,2605,2605,0
20241125,113200,28408485,2605,2605,2605,2605,0
20241125,113100,28408485,2605,2605,2605,2605,0
20241125,113000,28408485,2605,2605,2605,2605,0
20241125,112900,28408485,2605,2605,2605,2605,0
20241125,112800,28408485,2605,2605,2605,2605,0
20241125,112700,28408485,2605,2630,2630,2605,267
20241125,112600,27709955,2610,2610,2610,2610,22
20241125,112500,27652535,2620,2620,2620,2620,0
20241125,112400,27652535,2620,2620,2620,2620,0
20241125,112300,27652535,2620,2620,2620,2620,0
20241125,112200,27652535,2620,2620,2620,2620,0
20241125,112100,27652535,2620,2620,2620,2620,0
20241125,112000,27652535,2620,2620,2620,2620,0
20241125,111900,27652535,2620,2620,2620,2620,0
20241125,111800,27652535,2620,2620,2620,2620,0
20241125,111700,27652535,2620,2615,2620,2615,1004
20241125,111600,25022065,2615,2615,2615,2615,0
20241125,111500,25022065,2615,2610,2615,2610,2160
20241125,111400,19379555,2595,2595,2595,2595,0
20241125,111300,19379555,2595,2595,2595,2595,22
20241125,111200,19322465,2610,2610,2610,2610,0
20241125,111100,19322465,2610,2610,2610,2610,0
20241125,111000,19322465,2610,2610,2610,2610,0
20241125,110900,19322465,2610,2610,2610,2610,0
20241125,110800,19322465,2610,2610,2610,2610,0
20241125,110700,19322465,2610,2595,2610,2595,191
20241125,110600,18825515,2595,2595,2595,2595,0
20241125,110500,18825515,2595,2595,2595,2595,0
20241125,110400,18825515,2595,2595,2595,2595,546
20241125,110300,17408645,2595,2595,2595,2595,0
20241125,110200,17408645,2595,2595,2595,2595,0
20241125,110100,17408645,2595,2595,2595,2595,0
20241125,110000,17408645,2595,2595,2595,2595,22
20241125,105900,17351555,2595,2595,2595,2595,0
20241125,105800,17351555,2595,2595,2595,2595,0
20241125,105700,17351555,2595,2610,2610,2595,88
20241125,105600,17121890,2610,2610,2610,2610,0
20241125,105500,17121890,2610,2610,2610,2610,0
20241125,105400,17121890,2610,2610,2610,2610,0
20241125,105300,17121890,2610,2610,2610,2610,0
20241125,105200,17121890,2610,2610,2610,2610,0
20241125,105100,17121890,2610,2610,2610,2610,0
20241125,105000,17121890,2610,2610,2610,2610,0
20241125,104900,17121890,2610,2610,2610,2610,0
20241125,104800,17121890,2610,2610,2610,2610,0
20241125,104700,17121890,2610,2595,2610,2595,110
20241125,104600,16835135,2595,2595,2595,2595,0
20241125,104500,16835135,2595,2595,2595,2595,0
20241125,104400,16835135,2595,2595,2595,2595,0
20241125,104300,16835135,2595,2595,2595,2595,16
20241125,104200,16793615,2610,2610,2610,2610,0
20241125,104100,16793615,2610,2610,2610,2610,0
20241125,104000,16793615,2610,2610,2610,2610,0
20241125,103900,16793615,2610,2610,2610,2610,0
20241125,103800,16793615,2610,2610,2610,2610,0
20241125,103700,16793615,2610,2610,2610,2610,87
20241125,103600,16566545,2595,2595,2595,2595,0
20241125,103500,16566545,2595,2595,2595,2595,55
20241125,103400,16423820,2595,2595,2595,2595,23
20241125,103300,16364135,2600,2600,2600,2600,150
20241125,103200,15974135,2610,2610,2610,2610,0
20241125,103100,15974135,2610,2610,2610,2610,0
20241125,103000,15974135,2610,2610,2610,2610,0
20241125,102900,15974135,2610,2610,2610,2610,0
20241125,102800,15974135,2610,2610,2610,2610,0
20241125,102700,15974135,2610,2610,2610,2610,88
20241125,102600,15744455,2590,2590,2590,2590,0
20241125,102500,15744455,2590,2590,2590,2590,0
20241125,102400,15744455,2590,2590,2590,2590,178
20241125,102300,15283435,2600,2600,2600,2600,0
20241125,102200,15283435,2600,2600,2600,2600,0
20241125,102100,15283435,2600,2590,2600,2590,732
20241125,102000,13380465,2600,2600,2600,2600,0
20241125,101900,13380465,2600,2600,2600,2600,0
20241125,101800,13380465,2600,2600,2600,2600,0
20241125,101700,13380465,2600,2600,2600,2600,88
20241125,101600,13151665,2600,2600,2600,2600,0
20241125,101500,13151665,2600,2600,2600,2600,0
20241125,101400,13151665,2600,2600,2600,2600,0
20241125,101300,13151665,2600,2600,2600,2600,0
20241125,101200,13151665,2600,2600,2600,2600,0
20241125,101100,13151665,2600,2600,2600,2600,0
20241125,101000,13151665,2600,2600,2600,2600,0
20241125,100900,13151665,2600,2600,2600,2600,4
20241125,100800,13141265,2590,2590,2590,2590,23
20241125,100700,13081695,2600,2595,2600,2595,88
20241125,100600,12853055,2590,2590,2590,2590,0
20241125,100500,12853055,2590,2590,2590,2590,0
20241125,100400,12853055,2590,2590,2590,2590,0
20241125,100300,12853055,2590,2590,2590,2590,68
20241125,100200,12676935,2590,2590,2590,2590,0
20241125,100100,12676935,2590,2590,2590,2590,0
20241125,100000,12676935,2590,2590,2590,2590,0
20241125,095900,12676935,2590,2590,2590,2590,0
20241125,095800,12676935,2590,2600,2600,2590,919
20241125,095700,10288370,2600,2600,2600,2600,0
20241125,095600,10288370,2600,2600,2600,2600,0
20241125,095500,10288370,2600,2600,2600,2600,23
20241125,095400,10228570,2600,2600,2600,2600,0
20241125,095300,10228570,2600,2600,2600,2600,1
20241125,095200,10225970,2600,2600,2600,2600,0
20241125,095100,10225970,2600,2600,2600,2600,0
20241125,095000,10225970,2600,2605,2605,2600,80
20241125,094900,10017715,2615,2615,2615,2615,3
20241125,094800,10009870,2615,2610,2615,2610,9
20241125,094700,9986345,2605,2605,2605,2605,0
20241125,094600,9986345,2605,2605,2605,2605,0
20241125,094500,9986345,2605,2605,2605,2605,0
20241125,094400,9986345,2605,2605,2605,2605,0
20241125,094300,9986345,2605,2605,2605,2605,20
20241125,094200,9934245,2605,2605,2605,2605,23
20241125,094100,9874330,2605,2605,2605,2605,0
20241125,094000,9874330,2605,2605,2605,2605,9
20241125,093900,9850885,2605,2605,2605,2605,0
20241125,093800,9850885,2605,2605,2605,2605,154
20241125,093700,9449715,2610,2610,2610,2610,260
20241125,093600,8771115,2615,2615,2615,2615,0
20241125,093500,8771115,2615,2615,2615,2615,0
20241125,093400,8771115,2615,2615,2615,2615,0
20241125,093300,8771115,2615,2615,2615,2615,0
20241125,093200,8771115,2615,2615,2615,2615,0
20241125,093100,8771115,2615,2615,2615,2615,0
20241125,093000,8771115,2615,2615,2615,2615,1
20241125,092900,8768500,2610,2610,2610,2610,23
20241125,092800,8708470,2615,2615,2615,2615,0
20241125,092700,8708470,2615,2615,2615,2615,0
20241125,092600,8708470,2615,2615,2615,2615,0
20241125,092500,8708470,2615,2615,2615,2615,0
20241125,092400,8708470,2615,2615,2615,2615,0
20241125,092300,8708470,2615,2615,2615,2615,0
20241125,092200,8708470,2615,2615,2615,2615,36
20241125,092100,8614330,2620,2620,2620,2620,0
20241125,092000,8614330,2620,2615,2620,2615,41
20241125,091900,8507110,2620,2620,2620,2620,0
20241125,091800,8507110,2620,2620,2620,2615,7
20241125,091700,8488795,2615,2615,2615,2615,0
20241125,091600,8488795,2615,2615,2615,2615,5
20241125,091500,8475720,2620,2620,2620,2620,0
20241125,091400,8475720,2620,2620,2620,2620,0
20241125,091300,8475720,2620,2620,2620,2620,0
20241125,091200,8475720,2620,2620,2620,2620,1
20241125,091100,8473100,2615,2615,2615,2615,0
20241125,091000,8473100,2615,2615,2615,2615,40
20241125,090900,8368500,2605,2605,2605,2605,53
20241125,090800,8230435,2600,2600,2600,2600,32
20241125,090700,8147235,2595,2595,2595,2595,439
20241125,090600,7008030,2595,2595,2595,2595,1
20241125,090500,7005435,2595,2590,2595,2590,122
20241125,090400,6688850,2590,2605,2605,2590,71
20241125,090300,6504285,2595,2610,2610,2595,9
20241125,090200,6480885,2585,2605,2605,2585,383
20241125,090100,5490780,2585,2585,2585,2585,0
20241125,090000,5490780,2585,2650,2650,2585,2104