KissMeData/127120/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202400,439127465,3705,3705,3705,3705,1850
20241125,202300,439127465,3705,3705,3705,3705,0
20241125,202200,439127465,3705,3705,3705,3705,0
20241125,202100,439127465,3705,3705,3705,3705,0
20241125,202000,439127465,3705,3705,3705,3705,0
20241125,201900,439127465,3705,3705,3705,3705,0
20241125,201800,439127465,3705,3705,3705,3705,0
20241125,201700,439127465,3705,3705,3705,3705,0
20241125,201600,439127465,3705,3705,3705,3705,0
20241125,201500,439127465,3705,3705,3705,3705,0
20241125,201400,439127465,3705,3705,3705,3705,0
20241125,201300,439127465,3705,3705,3705,3705,0
20241125,201200,439127465,3705,3705,3705,3705,0
20241125,201100,439127465,3705,3705,3705,3705,0
20241125,201000,439127465,3705,3705,3705,3705,0
20241125,200900,439127465,3705,3705,3705,3705,0
20241125,200800,439127465,3705,3705,3705,3705,0
20241125,200700,439127465,3705,3705,3705,3705,0
20241125,200600,439127465,3705,3705,3705,3705,0
20241125,200500,439127465,3705,3705,3705,3705,0
20241125,200400,439127465,3705,3705,3705,3705,0
20241125,200300,439127465,3705,3705,3705,3705,0
20241125,200200,439127465,3705,3705,3705,3705,0
20241125,200100,439127465,3705,3705,3705,3705,0
20241125,200000,439127465,3705,3705,3705,3705,0
20241125,195900,439127465,3705,3705,3705,3705,0
20241125,195800,439127465,3705,3705,3705,3705,0
20241125,195700,439127465,3705,3705,3705,3705,0
20241125,195600,439127465,3705,3705,3705,3705,0
20241125,195500,439127465,3705,3705,3705,3705,0
20241125,195400,439127465,3705,3705,3705,3705,1850
20241125,195300,439127465,3705,3705,3705,3705,0
20241125,195200,439127465,3705,3705,3705,3705,0
20241125,195100,439127465,3705,3705,3705,3705,0
20241125,195000,439127465,3705,3705,3705,3705,0
20241125,194900,439127465,3705,3705,3705,3705,0
20241125,194800,439127465,3705,3705,3705,3705,0
20241125,194700,439127465,3705,3705,3705,3705,0
20241125,194600,439127465,3705,3705,3705,3705,0
20241125,194500,439127465,3705,3705,3705,3705,0
20241125,194400,439127465,3705,3705,3705,3705,0
20241125,194300,439127465,3705,3705,3705,3705,0
20241125,194200,439127465,3705,3705,3705,3705,0
20241125,194100,439127465,3705,3705,3705,3705,0
20241125,194000,439127465,3705,3705,3705,3705,0
20241125,193900,439127465,3705,3705,3705,3705,0
20241125,193800,439127465,3705,3705,3705,3705,0
20241125,193700,439127465,3705,3705,3705,3705,0
20241125,193600,439127465,3705,3705,3705,3705,0
20241125,193500,439127465,3705,3705,3705,3705,0
20241125,193400,439127465,3705,3705,3705,3705,0
20241125,193300,439127465,3705,3705,3705,3705,0
20241125,193200,439127465,3705,3705,3705,3705,0
20241125,193100,439127465,3705,3705,3705,3705,0
20241125,193000,439127465,3705,3705,3705,3705,0
20241125,192900,439127465,3705,3705,3705,3705,0
20241125,192800,439127465,3705,3705,3705,3705,0
20241125,192700,439127465,3705,3705,3705,3705,0
20241125,192600,439127465,3705,3705,3705,3705,0
20241125,192500,439127465,3705,3705,3705,3705,0
20241125,192400,439127465,3705,3705,3705,3705,1850
20241125,192300,439127465,3705,3705,3705,3705,0
20241125,192200,439127465,3705,3705,3705,3705,0
20241125,192100,439127465,3705,3705,3705,3705,0
20241125,192000,439127465,3705,3705,3705,3705,0
20241125,191900,439127465,3705,3705,3705,3705,0
20241125,191800,439127465,3705,3705,3705,3705,0
20241125,191700,439127465,3705,3705,3705,3705,0
20241125,191600,439127465,3705,3705,3705,3705,0
20241125,191500,439127465,3705,3705,3705,3705,0
20241125,191400,439127465,3705,3705,3705,3705,0
20241125,191300,439127465,3705,3705,3705,3705,0
20241125,191200,439127465,3705,3705,3705,3705,0
20241125,191100,439127465,3705,3705,3705,3705,0
20241125,191000,439127465,3705,3705,3705,3705,0
20241125,190900,439127465,3705,3705,3705,3705,0
20241125,190800,439127465,3705,3705,3705,3705,0
20241125,190700,439127465,3705,3705,3705,3705,0
20241125,190600,439127465,3705,3705,3705,3705,0
20241125,190500,439127465,3705,3705,3705,3705,0
20241125,190400,439127465,3705,3705,3705,3705,0
20241125,190300,439127465,3705,3705,3705,3705,0
20241125,190200,439127465,3705,3705,3705,3705,0
20241125,190100,439127465,3705,3705,3705,3705,0
20241125,190000,439127465,3705,3705,3705,3705,0
20241125,185900,439127465,3705,3705,3705,3705,0
20241125,185800,439127465,3705,3705,3705,3705,0
20241125,185700,439127465,3705,3705,3705,3705,0
20241125,185600,439127465,3705,3705,3705,3705,0
20241125,185500,439127465,3705,3705,3705,3705,0
20241125,185400,439127465,3705,3705,3705,3705,1850
20241125,185300,439127465,3705,3705,3705,3705,0
20241125,185200,439127465,3705,3705,3705,3705,0
20241125,185100,439127465,3705,3705,3705,3705,0
20241125,185000,439127465,3705,3705,3705,3705,0
20241125,184900,439127465,3705,3705,3705,3705,0
20241125,184800,439127465,3705,3705,3705,3705,0
20241125,184700,439127465,3705,3705,3705,3705,0
20241125,184600,439127465,3705,3705,3705,3705,0
20241125,184500,439127465,3705,3705,3705,3705,0
20241125,184400,439127465,3705,3705,3705,3705,0
20241125,184300,439127465,3705,3705,3705,3705,0
20241125,184200,439127465,3705,3705,3705,3705,0
20241125,184100,439127465,3705,3705,3705,3705,0
20241125,184000,439127465,3705,3705,3705,3705,0
20241125,183900,439127465,3705,3705,3705,3705,0
20241125,183800,439127465,3705,3705,3705,3705,0
20241125,183700,439127465,3705,3705,3705,3705,0
20241125,183600,439127465,3705,3705,3705,3705,0
20241125,183500,439127465,3705,3705,3705,3705,0
20241125,183400,439127465,3705,3705,3705,3705,0
20241125,183300,439127465,3705,3705,3705,3705,0
20241125,183200,439127465,3705,3705,3705,3705,0
20241125,183100,439127465,3705,3705,3705,3705,0
20241125,183000,439127465,3705,3705,3705,3705,0
20241125,182900,439127465,3705,3705,3705,3705,0
20241125,182800,439127465,3705,3705,3705,3705,0
20241125,182700,439127465,3705,3705,3705,3705,0
20241125,182600,439127465,3705,3705,3705,3705,0
20241125,182500,439127465,3705,3705,3705,3705,0
20241125,182400,439127465,3705,3705,3705,3705,1850
20241125,182300,439127465,3705,3705,3705,3705,0
20241125,182200,439127465,3705,3705,3705,3705,0
20241125,182100,439127465,3705,3705,3705,3705,0
20241125,182000,439127465,3705,3705,3705,3705,0
20241125,181900,439127465,3705,3705,3705,3705,0
20241125,181800,439127465,3705,3705,3705,3705,0
20241125,181700,439127465,3705,3705,3705,3705,0
20241125,181600,439127465,3705,3705,3705,3705,0
20241125,181500,439127465,3705,3705,3705,3705,0
20241125,181400,439127465,3705,3705,3705,3705,0
20241125,181300,439127465,3705,3705,3705,3705,0
20241125,181200,439127465,3705,3705,3705,3705,0
20241125,181100,439127465,3705,3705,3705,3705,0
20241125,181000,439127465,3705,3705,3705,3705,0
20241125,180900,439127465,3705,3705,3705,3705,0
20241125,180800,439127465,3705,3705,3705,3705,0
20241125,180700,439127465,3705,3705,3705,3705,0
20241125,180600,439127465,3705,3705,3705,3705,0
20241125,180500,439127465,3705,3705,3705,3705,0
20241125,180400,439127465,3705,3705,3705,3705,0
20241125,180300,439127465,3705,3705,3705,3705,0
20241125,180200,439127465,3705,3705,3705,3705,0
20241125,180100,439127465,3705,3705,3705,3705,0
20241125,180000,439127465,3705,3705,3705,3705,0
20241125,175900,439127465,3705,3705,3705,3705,0
20241125,175800,439127465,3705,3705,3705,3705,0
20241125,175700,439127465,3705,3705,3705,3705,0
20241125,175600,439127465,3705,3705,3705,3705,0
20241125,175500,439127465,3705,3705,3705,3705,0
20241125,175400,439127465,3705,3705,3705,3705,1850
20241125,175300,439127465,3705,3705,3705,3705,0
20241125,175200,439127465,3705,3705,3705,3705,0
20241125,175100,439127465,3705,3705,3705,3705,0
20241125,175000,439127465,3705,3705,3705,3705,0
20241125,174900,439127465,3705,3705,3705,3705,0
20241125,174800,439127465,3705,3705,3705,3705,0
20241125,174700,439127465,3705,3705,3705,3705,0
20241125,174600,439127465,3705,3705,3705,3705,0
20241125,174500,439127465,3705,3705,3705,3705,0
20241125,174400,439127465,3705,3705,3705,3705,0
20241125,174300,439127465,3705,3705,3705,3705,0
20241125,174200,439127465,3705,3705,3705,3705,0
20241125,174100,439127465,3705,3705,3705,3705,0
20241125,174000,439127465,3705,3705,3705,3705,0
20241125,173900,439127465,3705,3705,3705,3705,0
20241125,173800,439127465,3705,3705,3705,3705,0
20241125,173700,439127465,3705,3705,3705,3705,0
20241125,173600,439127465,3705,3705,3705,3705,0
20241125,173500,439127465,3705,3705,3705,3705,0
20241125,173400,439127465,3705,3705,3705,3705,0
20241125,173300,439127465,3705,3705,3705,3705,0
20241125,173200,439127465,3705,3705,3705,3705,0
20241125,173100,439127465,3705,3705,3705,3705,0
20241125,173000,439127465,3705,3705,3705,3705,0
20241125,172900,439127465,3705,3705,3705,3705,0
20241125,172800,439127465,3705,3705,3705,3705,0
20241125,172700,439127465,3705,3705,3705,3705,0
20241125,172600,439127465,3705,3705,3705,3705,0
20241125,172500,439127465,3705,3705,3705,3705,0
20241125,172400,439127465,3705,3705,3705,3705,1850
20241125,172300,439127465,3705,3705,3705,3705,0
20241125,172200,439127465,3705,3705,3705,3705,0
20241125,172100,439127465,3705,3705,3705,3705,0
20241125,172000,439127465,3705,3705,3705,3705,0
20241125,171900,439127465,3705,3705,3705,3705,0
20241125,171800,439127465,3705,3705,3705,3705,0
20241125,171700,439127465,3705,3705,3705,3705,0
20241125,171600,439127465,3705,3705,3705,3705,0
20241125,171500,439127465,3705,3705,3705,3705,0
20241125,171400,439127465,3705,3705,3705,3705,0
20241125,171300,439127465,3705,3705,3705,3705,0
20241125,171200,439127465,3705,3705,3705,3705,0
20241125,171100,439127465,3705,3705,3705,3705,0
20241125,171000,439127465,3705,3705,3705,3705,0
20241125,170900,439127465,3705,3705,3705,3705,0
20241125,170800,439127465,3705,3705,3705,3705,0
20241125,170700,439127465,3705,3705,3705,3705,0
20241125,170600,439127465,3705,3705,3705,3705,0
20241125,170500,439127465,3705,3705,3705,3705,0
20241125,170400,439127465,3705,3705,3705,3705,0
20241125,170300,439127465,3705,3705,3705,3705,0
20241125,170200,439127465,3705,3705,3705,3705,0
20241125,170100,439127465,3705,3705,3705,3705,0
20241125,170000,439127465,3705,3705,3705,3705,0
20241125,165900,439127465,3705,3705,3705,3705,0
20241125,165800,439127465,3705,3705,3705,3705,0
20241125,165700,439127465,3705,3705,3705,3705,0
20241125,165600,439127465,3705,3705,3705,3705,0
20241125,165500,439127465,3705,3705,3705,3705,0
20241125,165400,439127465,3705,3705,3705,3705,1850
20241125,165300,439127465,3705,3705,3705,3705,0
20241125,165200,439127465,3705,3705,3705,3705,0
20241125,165100,439127465,3705,3705,3705,3705,0
20241125,165000,439127465,3705,3705,3705,3705,0
20241125,164900,439127465,3705,3705,3705,3705,0
20241125,164800,439127465,3705,3705,3705,3705,0
20241125,164700,439127465,3705,3705,3705,3705,0
20241125,164600,439127465,3705,3705,3705,3705,0
20241125,164500,439127465,3705,3705,3705,3705,0
20241125,164400,439127465,3705,3705,3705,3705,0
20241125,164300,439127465,3705,3705,3705,3705,0
20241125,164200,439127465,3705,3705,3705,3705,0
20241125,164100,439127465,3705,3705,3705,3705,0
20241125,164000,439127465,3705,3705,3705,3705,0
20241125,163900,439127465,3705,3705,3705,3705,0
20241125,163800,439127465,3705,3705,3705,3705,0
20241125,163700,439127465,3705,3705,3705,3705,0
20241125,163600,439127465,3705,3705,3705,3705,0
20241125,163500,439127465,3705,3705,3705,3705,0
20241125,163400,439127465,3705,3705,3705,3705,0
20241125,163300,439127465,3705,3705,3705,3705,0
20241125,163200,439127465,3705,3705,3705,3705,0
20241125,163100,439127465,3705,3705,3705,3705,0
20241125,163000,439127465,3705,3705,3705,3705,0
20241125,162900,439127465,3705,3705,3705,3705,0
20241125,162800,439127465,3705,3705,3705,3705,0
20241125,162700,439127465,3705,3705,3705,3705,0
20241125,162600,439127465,3705,3705,3705,3705,0
20241125,162500,439127465,3705,3705,3705,3705,0
20241125,162400,439127465,3705,3705,3705,3705,1850
20241125,162300,439127465,3705,3705,3705,3705,0
20241125,162200,439127465,3705,3705,3705,3705,0
20241125,162100,439127465,3705,3705,3705,3705,0
20241125,162000,439127465,3705,3705,3705,3705,0
20241125,161900,439127465,3705,3705,3705,3705,0
20241125,161800,439127465,3705,3705,3705,3705,0
20241125,161700,439127465,3705,3705,3705,3705,0
20241125,161600,439127465,3705,3705,3705,3705,0
20241125,161500,439127465,3705,3705,3705,3705,0
20241125,161400,439127465,3705,3705,3705,3705,0
20241125,161300,439127465,3705,3705,3705,3705,0
20241125,161200,439127465,3705,3705,3705,3705,0
20241125,161100,439127465,3705,3705,3705,3705,0
20241125,161000,439127465,3705,3705,3705,3705,0
20241125,160900,439127465,3705,3705,3705,3705,0
20241125,160800,439127465,3705,3705,3705,3705,0
20241125,160700,439127465,3705,3705,3705,3705,0
20241125,160600,439127465,3705,3705,3705,3705,0
20241125,160500,439127465,3705,3705,3705,3705,0
20241125,160400,439127465,3705,3705,3705,3705,0
20241125,160300,439127465,3705,3705,3705,3705,0
20241125,160200,439127465,3705,3705,3705,3705,0
20241125,160100,439127465,3705,3705,3705,3705,0
20241125,160000,439127465,3705,3705,3705,3705,0
20241125,155900,439127465,3705,3705,3705,3705,0
20241125,155800,439127465,3705,3705,3705,3705,0
20241125,155700,439127465,3705,3705,3705,3705,0
20241125,155600,439127465,3705,3705,3705,3705,0
20241125,155500,439127465,3705,3705,3705,3705,0
20241125,155400,439127465,3705,3705,3705,3705,1850
20241125,155300,439127465,3705,3705,3705,3705,0
20241125,155200,439127465,3705,3705,3705,3705,0
20241125,155100,439127465,3705,3705,3705,3705,0
20241125,155000,439127465,3705,3705,3705,3705,0
20241125,154900,439127465,3705,3705,3705,3705,0
20241125,154800,439127465,3705,3705,3705,3705,0
20241125,154700,439127465,3705,3705,3705,3705,0
20241125,154600,439127465,3705,3705,3705,3705,0
20241125,154500,439127465,3705,3705,3705,3705,0
20241125,154400,439127465,3705,3705,3705,3705,0
20241125,154300,439127465,3705,3705,3705,3705,0
20241125,154200,439127465,3705,3705,3705,3705,0
20241125,154100,439127465,3705,3705,3705,3705,0
20241125,154000,439127465,3705,3705,3705,3705,0
20241125,153900,439127465,3705,3705,3705,3705,0
20241125,153800,439127465,3705,3705,3705,3705,0
20241125,153700,439127465,3705,3705,3705,3705,0
20241125,153600,439127465,3705,3705,3705,3705,0
20241125,153500,439127465,3705,3705,3705,3705,0
20241125,153400,439127465,3705,3705,3705,3705,0
20241125,153300,439127465,3705,3705,3705,3705,0
20241125,153200,439127465,3705,3705,3705,3705,0
20241125,153100,439127465,3705,3705,3705,3705,0
20241125,153000,439127465,3705,3705,3705,3705,1850
20241125,152900,432273215,3705,3705,3705,3705,0
20241125,152800,432273215,3705,3705,3705,3705,0
20241125,152700,432273215,3705,3705,3705,3705,0
20241125,152600,432273215,3705,3705,3705,3705,0
20241125,152500,432273215,3705,3705,3705,3705,0
20241125,152400,432273215,3705,3705,3705,3705,0
20241125,152300,432273215,3705,3705,3705,3705,0
20241125,152200,432273215,3705,3705,3705,3705,0
20241125,152100,432273215,3705,3705,3705,3705,0
20241125,152000,432273215,3705,3705,3705,3705,0
20241125,151900,432273215,3705,3705,3705,3650,1245
20241125,151800,427675430,3700,3700,3700,3635,1955
20241125,151700,420469450,3695,3680,3695,3680,2085
20241125,151600,412794390,3680,3680,3680,3680,0
20241125,151500,412794390,3680,3680,3680,3680,0
20241125,151400,412794390,3680,3680,3680,3680,0
20241125,151300,412794390,3680,3680,3680,3680,0
20241125,151200,412794390,3680,3680,3680,3680,0
20241125,151100,412794390,3680,3655,3680,3610,1001
20241125,151000,409158275,3700,3700,3700,3700,0
20241125,150900,409158275,3700,3700,3700,3700,0
20241125,150800,409158275,3700,3680,3700,3680,3
20241125,150700,409147215,3655,3655,3655,3655,500
20241125,150600,407319715,3670,3670,3670,3670,3
20241125,150500,407308705,3685,3685,3685,3685,0
20241125,150400,407308705,3685,3685,3685,3685,10
20241125,150300,407271855,3685,3685,3685,3685,0
20241125,150200,407271855,3685,3700,3700,3680,895
20241125,150100,403976895,3680,3685,3685,3680,2004
20241125,150000,396602085,3705,3710,3710,3705,51
20241125,145900,396413080,3680,3680,3680,3680,0
20241125,145800,396413080,3680,3680,3680,3680,24
20241125,145700,396324760,3670,3670,3670,3670,0
20241125,145600,396324760,3670,3710,3710,3670,1572
20241125,145500,390492720,3705,3705,3705,3700,608
20241125,145400,388241080,3705,3685,3705,3685,5282
20241125,145300,368724130,3670,3670,3670,3670,0
20241125,145200,368724130,3670,3665,3670,3665,168
20241125,145100,368108050,3660,3660,3660,3660,945
20241125,145000,364649350,3660,3660,3660,3660,105
20241125,144900,364265050,3640,3655,3655,3640,664
20241125,144800,361840635,3655,3655,3655,3655,0
20241125,144700,361840635,3655,3655,3655,3655,0
20241125,144600,361840635,3655,3655,3655,3655,0
20241125,144500,361840635,3655,3655,3655,3655,503
20241125,144400,360002170,3650,3650,3650,3650,0
20241125,144300,360002170,3650,3650,3650,3650,1000
20241125,144200,356352170,3640,3640,3640,3640,0
20241125,144100,356352170,3640,3640,3640,3640,50
20241125,144000,356170170,3640,3640,3640,3640,85
20241125,143900,355860770,3640,3640,3640,3640,0
20241125,143800,355860770,3640,3640,3640,3640,0
20241125,143700,355860770,3640,3640,3640,3640,0
20241125,143600,355860770,3640,3640,3640,3640,0
20241125,143500,355860770,3640,3640,3640,3640,0
20241125,143400,355860770,3640,3640,3640,3640,0
20241125,143300,355860770,3640,3640,3640,3640,0
20241125,143200,355860770,3640,3640,3640,3640,0
20241125,143100,355860770,3640,3640,3640,3640,1
20241125,143000,355857130,3640,3645,3645,3640,207
20241125,142900,355102650,3640,3640,3640,3640,0
20241125,142800,355102650,3640,3640,3640,3640,0
20241125,142700,355102650,3640,3640,3640,3640,0
20241125,142600,355102650,3640,3640,3640,3640,0
20241125,142500,355102650,3640,3640,3640,3640,0
20241125,142400,355102650,3640,3640,3640,3640,0
20241125,142300,355102650,3640,3640,3640,3640,0
20241125,142200,355102650,3640,3640,3640,3640,8
20241125,142100,355073530,3650,3650,3650,3650,0
20241125,142000,355073530,3650,3650,3650,3650,0
20241125,141900,355073530,3650,3650,3650,3650,0
20241125,141800,355073530,3650,3650,3650,3650,0
20241125,141700,355073530,3650,3650,3650,3650,0
20241125,141600,355073530,3650,3650,3650,3650,0
20241125,141500,355073530,3650,3650,3650,3650,0
20241125,141400,355073530,3650,3650,3650,3650,0
20241125,141300,355073530,3650,3650,3650,3650,0
20241125,141200,355073530,3650,3650,3650,3650,0
20241125,141100,355073530,3650,3650,3650,3650,0
20241125,141000,355073530,3650,3650,3650,3650,0
20241125,140900,355073530,3650,3650,3650,3650,0
20241125,140800,355073530,3650,3650,3650,3650,0
20241125,140700,355073530,3650,3650,3650,3650,245
20241125,140600,354179280,3650,3650,3650,3650,0
20241125,140500,354179280,3650,3645,3650,3645,490
20241125,140400,352390950,3640,3640,3640,3640,757
20241125,140300,349635470,3645,3645,3645,3645,0
20241125,140200,349635470,3645,3645,3645,3645,0
20241125,140100,349635470,3645,3645,3645,3645,0
20241125,140000,349635470,3645,3585,3650,3585,7307
20241125,135900,323331770,3585,3585,3585,3585,0
20241125,135800,323331770,3585,3585,3585,3585,0
20241125,135700,323331770,3585,3585,3585,3585,0
20241125,135600,323331770,3585,3585,3585,3585,0
20241125,135500,323331770,3585,3585,3585,3585,0
20241125,135400,323331770,3585,3585,3585,3585,0
20241125,135300,323331770,3585,3585,3585,3585,0
20241125,135200,323331770,3585,3585,3585,3585,0
20241125,135100,323331770,3585,3585,3585,3585,0
20241125,135000,323331770,3585,3585,3585,3585,14
20241125,134900,323281580,3585,3585,3585,3585,0
20241125,134800,323281580,3585,3585,3585,3585,0
20241125,134700,323281580,3585,3585,3585,3585,0
20241125,134600,323281580,3585,3585,3585,3585,22
20241125,134500,323202710,3570,3570,3570,3570,0
20241125,134400,323202710,3570,3570,3570,3570,0
20241125,134300,323202710,3570,3570,3570,3570,0
20241125,134200,323202710,3570,3570,3570,3570,26
20241125,134100,323109890,3570,3570,3570,3570,200
20241125,134000,322395890,3585,3585,3585,3585,1
20241125,133900,322392305,3585,3585,3585,3585,0
20241125,133800,322392305,3585,3585,3585,3585,0
20241125,133700,322392305,3585,3585,3585,3585,0
20241125,133600,322392305,3585,3585,3585,3585,0
20241125,133500,322392305,3585,3585,3585,3585,0
20241125,133400,322392305,3585,3585,3585,3585,0
20241125,133300,322392305,3585,3585,3585,3585,0
20241125,133200,322392305,3585,3585,3585,3585,0
20241125,133100,322392305,3585,3585,3585,3585,0
20241125,133000,322392305,3585,3585,3585,3585,10
20241125,132900,322356455,3585,3585,3585,3585,0
20241125,132800,322356455,3585,3585,3585,3585,41
20241125,132700,322209470,3570,3570,3570,3570,0
20241125,132600,322209470,3570,3570,3570,3570,0
20241125,132500,322209470,3570,3570,3570,3570,0
20241125,132400,322209470,3570,3570,3570,3570,3743
20241125,132300,308846960,3570,3570,3570,3570,0
20241125,132200,308846960,3570,3570,3570,3570,0
20241125,132100,308846960,3570,3570,3570,3570,0
20241125,132000,308846960,3570,3585,3585,3570,669
20241125,131900,306455880,3580,3580,3580,3580,0
20241125,131800,306455880,3580,3580,3580,3580,0
20241125,131700,306455880,3580,3580,3580,3580,0
20241125,131600,306455880,3580,3580,3580,3580,0
20241125,131500,306455880,3580,3580,3580,3580,0
20241125,131400,306455880,3580,3580,3580,3580,0
20241125,131300,306455880,3580,3580,3580,3580,0
20241125,131200,306455880,3580,3580,3580,3580,0
20241125,131100,306455880,3580,3580,3580,3580,0
20241125,131000,306455880,3580,3580,3580,3580,0
20241125,130900,306455880,3580,3580,3580,3580,0
20241125,130800,306455880,3580,3580,3580,3580,0
20241125,130700,306455880,3580,3580,3580,3580,39
20241125,130600,306316260,3610,3600,3610,3580,112
20241125,130500,305914410,3610,3610,3610,3610,151
20241125,130400,305369300,3610,3610,3610,3610,0
20241125,130300,305369300,3610,3610,3610,3610,0
20241125,130200,305369300,3610,3610,3610,3610,0
20241125,130100,305369300,3610,3610,3610,3610,0
20241125,130000,305369300,3610,3610,3610,3610,0
20241125,125900,305369300,3610,3610,3610,3610,11
20241125,125800,305329590,3610,3610,3610,3610,4
20241125,125700,305315150,3610,3610,3610,3610,0
20241125,125600,305315150,3610,3610,3610,3610,0
20241125,125500,305315150,3610,3605,3610,3605,16
20241125,125400,305257465,3610,3610,3610,3610,0
20241125,125300,305257465,3610,3610,3610,3610,218
20241125,125200,304470485,3610,3610,3610,3610,0
20241125,125100,304470485,3610,3610,3610,3610,0
20241125,125000,304470485,3610,3610,3610,3610,0
20241125,124900,304470485,3610,3610,3610,3610,0
20241125,124800,304470485,3610,3610,3610,3610,154
20241125,124700,303914545,3610,3610,3610,3610,0
20241125,124600,303914545,3610,3610,3610,3610,0
20241125,124500,303914545,3610,3610,3610,3610,0
20241125,124400,303914545,3610,3610,3610,3610,0
20241125,124300,303914545,3610,3610,3610,3610,5
20241125,124200,303896495,3610,3610,3610,3610,0
20241125,124100,303896495,3610,3610,3610,3610,40
20241125,124000,303752095,3610,3610,3610,3610,0
20241125,123900,303752095,3610,3610,3610,3610,0
20241125,123800,303752095,3610,3610,3610,3610,0
20241125,123700,303752095,3610,3610,3610,3610,0
20241125,123600,303752095,3610,3610,3610,3610,51
20241125,123500,303567985,3610,3610,3610,3610,0
20241125,123400,303567985,3610,3610,3610,3610,5
20241125,123300,303549935,3615,3615,3615,3615,0
20241125,123200,303549935,3615,3615,3615,3615,0
20241125,123100,303549935,3615,3615,3615,3615,0
20241125,123000,303549935,3615,3615,3615,3615,0
20241125,122900,303549935,3615,3615,3615,3615,0
20241125,122800,303549935,3615,3615,3615,3615,0
20241125,122700,303549935,3615,3615,3615,3615,20
20241125,122600,303477635,3615,3615,3615,3615,0
20241125,122500,303477635,3615,3615,3615,3615,0
20241125,122400,303477635,3615,3615,3615,3615,20
20241125,122300,303405335,3620,3620,3620,3620,0
20241125,122200,303405335,3620,3620,3620,3620,0
20241125,122100,303405335,3620,3620,3620,3620,0
20241125,122000,303405335,3620,3620,3620,3620,0
20241125,121900,303405335,3620,3615,3620,3615,60
20241125,121800,303188385,3620,3620,3620,3620,0
20241125,121700,303188385,3620,3620,3620,3620,0
20241125,121600,303188385,3620,3590,3620,3585,2333
20241125,121500,294811765,3625,3625,3625,3625,0
20241125,121400,294811765,3625,3635,3635,3600,13513
20241125,121300,246127695,3640,3655,3655,3640,1051
20241125,121200,242292725,3685,3685,3685,3685,0
20241125,121100,242292725,3685,3685,3685,3685,0
20241125,121000,242292725,3685,3685,3685,3685,0
20241125,120900,242292725,3685,3685,3685,3685,0
20241125,120800,242292725,3685,3685,3685,3685,0
20241125,120700,242292725,3685,3685,3685,3685,0
20241125,120600,242292725,3685,3685,3685,3685,0
20241125,120500,242292725,3685,3685,3685,3685,0
20241125,120400,242292725,3685,3685,3685,3685,0
20241125,120300,242292725,3685,3685,3685,3685,0
20241125,120200,242292725,3685,3665,3685,3665,281
20241125,120100,241257505,3685,3685,3685,3685,30
20241125,120000,241146955,3690,3690,3690,3690,0
20241125,115900,241146955,3690,3690,3690,3690,0
20241125,115800,241146955,3690,3690,3690,3690,0
20241125,115700,241146955,3690,3690,3690,3690,0
20241125,115600,241146955,3690,3690,3690,3690,0
20241125,115500,241146955,3690,3690,3690,3690,9
20241125,115400,241113745,3690,3690,3690,3690,64
20241125,115300,240877585,3690,3690,3690,3690,388
20241125,115200,239445865,3690,3690,3690,3690,150
20241125,115100,238892365,3695,3695,3695,3695,0
20241125,115000,238892365,3695,3695,3695,3695,0
20241125,114900,238892365,3695,3685,3695,3685,2144
20241125,114800,230976920,3695,3695,3695,3695,0
20241125,114700,230976920,3695,3695,3695,3695,0
20241125,114600,230976920,3695,3660,3695,3660,2255
20241125,114500,222705380,3650,3650,3650,3650,2685
20241125,114400,212905130,3650,3650,3650,3650,0
20241125,114300,212905130,3650,3655,3655,3650,433
20241125,114200,211324225,3655,3655,3655,3655,0
20241125,114100,211324225,3655,3655,3655,3655,0
20241125,114000,211324225,3655,3655,3655,3655,0
20241125,113900,211324225,3655,3655,3655,3655,0
20241125,113800,211324225,3655,3655,3655,3655,0
20241125,113700,211324225,3655,3655,3655,3655,0
20241125,113600,211324225,3655,3655,3655,3655,0
20241125,113500,211324225,3655,3655,3655,3655,0
20241125,113400,211324225,3655,3655,3655,3655,0
20241125,113300,211324225,3655,3655,3655,3655,0
20241125,113200,211324225,3655,3655,3655,3655,0
20241125,113100,211324225,3655,3655,3655,3655,0
20241125,113000,211324225,3655,3655,3655,3655,0
20241125,112900,211324225,3655,3655,3655,3655,1
20241125,112800,211320570,3660,3660,3660,3660,50
20241125,112700,211137570,3660,3660,3660,3660,0
20241125,112600,211137570,3660,3660,3660,3660,4
20241125,112500,211122930,3660,3660,3660,3660,1
20241125,112400,211119270,3665,3665,3665,3665,5
20241125,112300,211100945,3665,3665,3665,3665,0
20241125,112200,211100945,3665,3665,3665,3665,0
20241125,112100,211100945,3665,3665,3665,3665,0
20241125,112000,211100945,3665,3665,3665,3665,0
20241125,111900,211100945,3665,3665,3665,3665,0
20241125,111800,211100945,3665,3665,3665,3665,0
20241125,111700,211100945,3665,3665,3665,3665,0
20241125,111600,211100945,3665,3665,3665,3665,0
20241125,111500,211100945,3665,3665,3665,3665,0
20241125,111400,211100945,3665,3665,3665,3665,0
20241125,111300,211100945,3665,3665,3665,3665,0
20241125,111200,211100945,3665,3665,3665,3665,0
20241125,111100,211100945,3665,3665,3665,3665,0
20241125,111000,211100945,3665,3665,3665,3665,0
20241125,110900,211100945,3665,3665,3665,3665,0
20241125,110800,211100945,3665,3665,3665,3665,732
20241125,110700,208418165,3660,3660,3660,3660,62
20241125,110600,208191245,3655,3655,3655,3655,0
20241125,110500,208191245,3655,3655,3655,3655,1
20241125,110400,208187590,3655,3655,3655,3655,0
20241125,110300,208187590,3655,3655,3655,3655,16
20241125,110200,208129110,3655,3670,3670,3655,264
20241125,110100,207162175,3670,3670,3670,3670,2
20241125,110000,207154835,3670,3675,3675,3670,670
20241125,105900,204695885,3680,3680,3680,3680,0
20241125,105800,204695885,3680,3680,3680,3680,0
20241125,105700,204695885,3680,3680,3680,3680,0
20241125,105600,204695885,3680,3680,3680,3680,0
20241125,105500,204695885,3680,3680,3680,3680,0
20241125,105400,204695885,3680,3680,3680,3680,0
20241125,105300,204695885,3680,3680,3680,3680,0
20241125,105200,204695885,3680,3680,3680,3680,0
20241125,105100,204695885,3680,3680,3680,3680,0
20241125,105000,204695885,3680,3680,3680,3680,0
20241125,104900,204695885,3680,3680,3680,3680,0
20241125,104800,204695885,3680,3680,3680,3680,0
20241125,104700,204695885,3680,3680,3680,3680,900
20241125,104600,201383885,3680,3680,3680,3680,0
20241125,104500,201383885,3680,3680,3680,3680,200
20241125,104400,200647885,3700,3700,3700,3700,0
20241125,104300,200647885,3700,3675,3700,3675,88
20241125,104200,200323785,3675,3675,3675,3675,61
20241125,104100,200099610,3675,3675,3675,3675,0
20241125,104000,200099610,3675,3675,3675,3675,0
20241125,103900,200099610,3675,3675,3675,3675,1
20241125,103800,200095935,3675,3675,3675,3675,0
20241125,103700,200095935,3675,3675,3675,3675,0
20241125,103600,200095935,3675,3675,3675,3675,0
20241125,103500,200095935,3675,3675,3675,3675,0
20241125,103400,200095935,3675,3675,3675,3675,0
20241125,103300,200095935,3675,3675,3675,3675,0
20241125,103200,200095935,3675,3675,3675,3675,48
20241125,103100,199919535,3700,3675,3700,3675,398
20241125,103000,198446960,3670,3670,3670,3670,0
20241125,102900,198446960,3670,3670,3670,3670,214
20241125,102800,197661580,3685,3685,3685,3685,0
20241125,102700,197661580,3685,3685,3685,3685,0
20241125,102600,197661580,3685,3685,3685,3685,1
20241125,102500,197657895,3700,3700,3700,3700,14
20241125,102400,197606095,3700,3670,3700,3670,8251
20241125,102300,167161620,3665,3665,3665,3665,0
20241125,102200,167161620,3665,3665,3665,3665,0
20241125,102100,167161620,3665,3665,3665,3665,0
20241125,102000,167161620,3665,3650,3665,3645,950
20241125,101900,163696115,3655,3655,3655,3655,0
20241125,101800,163696115,3655,3655,3655,3655,0
20241125,101700,163696115,3655,3655,3655,3655,0
20241125,101600,163696115,3655,3655,3655,3655,0
20241125,101500,163696115,3655,3655,3655,3655,0
20241125,101400,163696115,3655,3650,3655,3650,58
20241125,101300,163484165,3650,3645,3650,3645,16
20241125,101200,163425820,3640,3630,3640,3630,219
20241125,101100,162630780,3635,3640,3640,3630,41
20241125,101000,162481835,3645,3655,3660,3645,466
20241125,100900,160778635,3660,3675,3685,3655,6
20241125,100800,160756620,3690,3690,3690,3690,0
20241125,100700,160756620,3690,3690,3690,3690,2180
20241125,100600,152712420,3690,3690,3690,3690,4
20241125,100500,152697660,3685,3680,3685,3680,2956
20241125,100400,141814245,3680,3680,3680,3680,0
20241125,100300,141814245,3680,3665,3680,3665,344
20241125,100200,140548630,3680,3680,3680,3680,0
20241125,100100,140548630,3680,3655,3680,3655,14
20241125,100000,140497435,3685,3685,3685,3685,1
20241125,095900,140493750,3685,3685,3685,3685,60
20241125,095800,140272650,3685,3685,3685,3685,151
20241125,095700,139716215,3680,3685,3685,3655,40
20241125,095600,139568940,3685,3675,3685,3650,782
20241125,095500,136688780,3670,3665,3670,3665,912
20241125,095400,133343275,3665,3630,3665,3630,5418
20241125,095300,113550005,3650,3645,3650,3630,8
20241125,095200,113520845,3635,3635,3635,3635,0
20241125,095100,113520845,3635,3635,3635,3635,0
20241125,095000,113520845,3635,3635,3635,3635,27
20241125,094900,113422700,3640,3640,3640,3640,27
20241125,094800,113324420,3650,3650,3650,3650,1
20241125,094700,113320770,3650,3630,3655,3630,3762
20241125,094600,99608560,3630,3630,3630,3630,271
20241125,094500,98624830,3630,3630,3630,3630,4
20241125,094400,98610310,3605,3605,3605,3605,0
20241125,094300,98610310,3605,3625,3635,3605,3306
20241125,094200,86643325,3600,3615,3625,3600,5243
20241125,094100,67760300,3595,3595,3595,3595,0
20241125,094000,67760300,3595,3585,3595,3585,91
20241125,093900,67433225,3620,3620,3620,3620,100
20241125,093800,67071225,3620,3575,3620,3565,3091
20241125,093700,55972430,3570,3555,3570,3555,1351
20241125,093600,51156560,3555,3555,3555,3555,0
20241125,093500,51156560,3555,3555,3555,3555,100
20241125,093400,50801060,3550,3535,3550,3535,564
20241125,093300,48806370,3540,3540,3540,3540,2
20241125,093200,48799290,3545,3545,3545,3545,0
20241125,093100,48799290,3545,3545,3545,3545,0
20241125,093000,48799290,3545,3545,3545,3545,0
20241125,092900,48799290,3545,3545,3545,3545,360
20241125,092800,47523090,3545,3545,3545,3545,30
20241125,092700,47416740,3510,3510,3510,3510,50
20241125,092600,47241240,3545,3545,3545,3545,10
20241125,092500,47205790,3545,3535,3545,3510,928
20241125,092400,43921200,3515,3510,3515,3510,2315
20241125,092300,35783980,3485,3515,3515,3485,686
20241125,092200,33387690,3515,3515,3515,3515,0
20241125,092100,33387690,3515,3515,3515,3515,0
20241125,092000,33387690,3515,3515,3515,3515,0
20241125,091900,33387690,3515,3515,3515,3515,0
20241125,091800,33387690,3515,3515,3515,3515,112
20241125,091700,32994010,3515,3520,3520,3515,38
20241125,091600,32860330,3545,3545,3545,3545,369
20241125,091500,31552225,3545,3545,3545,3545,0
20241125,091400,31552225,3545,3540,3545,3540,17
20241125,091300,31491985,3540,3540,3540,3540,5
20241125,091200,31474285,3540,3540,3540,3540,0
20241125,091100,31474285,3540,3540,3540,3540,201
20241125,091000,30762745,3540,3540,3540,3540,0
20241125,090900,30762745,3540,3540,3540,3540,49
20241125,090800,30589285,3545,3520,3545,3520,195
20241125,090700,29900920,3515,3485,3515,3485,7487
20241125,090600,3741150,3485,3480,3485,3480,1000
20241125,090500,256160,3485,3485,3485,3485,0
20241125,090400,256160,3485,3485,3485,3485,0
20241125,090300,256160,3485,3480,3485,3480,50
20241125,090200,81915,3485,3485,3485,3485,1
20241125,090100,78430,3410,3410,3410,3410,0
20241125,090000,78430,3410,3410,3410,3410,23