KissMeData/131030/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202500,211106650,5600,5600,5600,5600,497
20241125,202400,211106650,5600,5600,5600,5600,0
20241125,202300,211106650,5600,5600,5600,5600,0
20241125,202200,211106650,5600,5600,5600,5600,0
20241125,202100,211106650,5600,5600,5600,5600,0
20241125,202000,211106650,5600,5600,5600,5600,0
20241125,201900,211106650,5600,5600,5600,5600,0
20241125,201800,211106650,5600,5600,5600,5600,0
20241125,201700,211106650,5600,5600,5600,5600,0
20241125,201600,211106650,5600,5600,5600,5600,0
20241125,201500,211106650,5600,5600,5600,5600,0
20241125,201400,211106650,5600,5600,5600,5600,0
20241125,201300,211106650,5600,5600,5600,5600,0
20241125,201200,211106650,5600,5600,5600,5600,0
20241125,201100,211106650,5600,5600,5600,5600,0
20241125,201000,211106650,5600,5600,5600,5600,0
20241125,200900,211106650,5600,5600,5600,5600,0
20241125,200800,211106650,5600,5600,5600,5600,0
20241125,200700,211106650,5600,5600,5600,5600,0
20241125,200600,211106650,5600,5600,5600,5600,0
20241125,200500,211106650,5600,5600,5600,5600,0
20241125,200400,211106650,5600,5600,5600,5600,0
20241125,200300,211106650,5600,5600,5600,5600,0
20241125,200200,211106650,5600,5600,5600,5600,0
20241125,200100,211106650,5600,5600,5600,5600,0
20241125,200000,211106650,5600,5600,5600,5600,0
20241125,195900,211106650,5600,5600,5600,5600,0
20241125,195800,211106650,5600,5600,5600,5600,0
20241125,195700,211106650,5600,5600,5600,5600,0
20241125,195600,211106650,5600,5600,5600,5600,0
20241125,195500,211106650,5600,5600,5600,5600,497
20241125,195400,211106650,5600,5600,5600,5600,0
20241125,195300,211106650,5600,5600,5600,5600,0
20241125,195200,211106650,5600,5600,5600,5600,0
20241125,195100,211106650,5600,5600,5600,5600,0
20241125,195000,211106650,5600,5600,5600,5600,0
20241125,194900,211106650,5600,5600,5600,5600,0
20241125,194800,211106650,5600,5600,5600,5600,0
20241125,194700,211106650,5600,5600,5600,5600,0
20241125,194600,211106650,5600,5600,5600,5600,0
20241125,194500,211106650,5600,5600,5600,5600,0
20241125,194400,211106650,5600,5600,5600,5600,0
20241125,194300,211106650,5600,5600,5600,5600,0
20241125,194200,211106650,5600,5600,5600,5600,0
20241125,194100,211106650,5600,5600,5600,5600,0
20241125,194000,211106650,5600,5600,5600,5600,0
20241125,193900,211106650,5600,5600,5600,5600,0
20241125,193800,211106650,5600,5600,5600,5600,0
20241125,193700,211106650,5600,5600,5600,5600,0
20241125,193600,211106650,5600,5600,5600,5600,0
20241125,193500,211106650,5600,5600,5600,5600,0
20241125,193400,211106650,5600,5600,5600,5600,0
20241125,193300,211106650,5600,5600,5600,5600,0
20241125,193200,211106650,5600,5600,5600,5600,0
20241125,193100,211106650,5600,5600,5600,5600,0
20241125,193000,211106650,5600,5600,5600,5600,0
20241125,192900,211106650,5600,5600,5600,5600,0
20241125,192800,211106650,5600,5600,5600,5600,0
20241125,192700,211106650,5600,5600,5600,5600,0
20241125,192600,211106650,5600,5600,5600,5600,0
20241125,192500,211106650,5600,5600,5600,5600,497
20241125,192400,211106650,5600,5600,5600,5600,0
20241125,192300,211106650,5600,5600,5600,5600,0
20241125,192200,211106650,5600,5600,5600,5600,0
20241125,192100,211106650,5600,5600,5600,5600,0
20241125,192000,211106650,5600,5600,5600,5600,0
20241125,191900,211106650,5600,5600,5600,5600,0
20241125,191800,211106650,5600,5600,5600,5600,0
20241125,191700,211106650,5600,5600,5600,5600,0
20241125,191600,211106650,5600,5600,5600,5600,0
20241125,191500,211106650,5600,5600,5600,5600,0
20241125,191400,211106650,5600,5600,5600,5600,0
20241125,191300,211106650,5600,5600,5600,5600,0
20241125,191200,211106650,5600,5600,5600,5600,0
20241125,191100,211106650,5600,5600,5600,5600,0
20241125,191000,211106650,5600,5600,5600,5600,0
20241125,190900,211106650,5600,5600,5600,5600,0
20241125,190800,211106650,5600,5600,5600,5600,0
20241125,190700,211106650,5600,5600,5600,5600,0
20241125,190600,211106650,5600,5600,5600,5600,0
20241125,190500,211106650,5600,5600,5600,5600,0
20241125,190400,211106650,5600,5600,5600,5600,0
20241125,190300,211106650,5600,5600,5600,5600,0
20241125,190200,211106650,5600,5600,5600,5600,0
20241125,190100,211106650,5600,5600,5600,5600,0
20241125,190000,211106650,5600,5600,5600,5600,0
20241125,185900,211106650,5600,5600,5600,5600,0
20241125,185800,211106650,5600,5600,5600,5600,0
20241125,185700,211106650,5600,5600,5600,5600,0
20241125,185600,211106650,5600,5600,5600,5600,0
20241125,185500,211106650,5600,5600,5600,5600,497
20241125,185400,211106650,5600,5600,5600,5600,0
20241125,185300,211106650,5600,5600,5600,5600,0
20241125,185200,211106650,5600,5600,5600,5600,0
20241125,185100,211106650,5600,5600,5600,5600,0
20241125,185000,211106650,5600,5600,5600,5600,0
20241125,184900,211106650,5600,5600,5600,5600,0
20241125,184800,211106650,5600,5600,5600,5600,0
20241125,184700,211106650,5600,5600,5600,5600,0
20241125,184600,211106650,5600,5600,5600,5600,0
20241125,184500,211106650,5600,5600,5600,5600,0
20241125,184400,211106650,5600,5600,5600,5600,0
20241125,184300,211106650,5600,5600,5600,5600,0
20241125,184200,211106650,5600,5600,5600,5600,0
20241125,184100,211106650,5600,5600,5600,5600,0
20241125,184000,211106650,5600,5600,5600,5600,0
20241125,183900,211106650,5600,5600,5600,5600,0
20241125,183800,211106650,5600,5600,5600,5600,0
20241125,183700,211106650,5600,5600,5600,5600,0
20241125,183600,211106650,5600,5600,5600,5600,0
20241125,183500,211106650,5600,5600,5600,5600,0
20241125,183400,211106650,5600,5600,5600,5600,0
20241125,183300,211106650,5600,5600,5600,5600,0
20241125,183200,211106650,5600,5600,5600,5600,0
20241125,183100,211106650,5600,5600,5600,5600,0
20241125,183000,211106650,5600,5600,5600,5600,0
20241125,182900,211106650,5600,5600,5600,5600,0
20241125,182800,211106650,5600,5600,5600,5600,0
20241125,182700,211106650,5600,5600,5600,5600,0
20241125,182600,211106650,5600,5600,5600,5600,0
20241125,182500,211106650,5600,5600,5600,5600,497
20241125,182400,211106650,5600,5600,5600,5600,0
20241125,182300,211106650,5600,5600,5600,5600,0
20241125,182200,211106650,5600,5600,5600,5600,0
20241125,182100,211106650,5600,5600,5600,5600,0
20241125,182000,211106650,5600,5600,5600,5600,0
20241125,181900,211106650,5600,5600,5600,5600,0
20241125,181800,211106650,5600,5600,5600,5600,0
20241125,181700,211106650,5600,5600,5600,5600,0
20241125,181600,211106650,5600,5600,5600,5600,0
20241125,181500,211106650,5600,5600,5600,5600,0
20241125,181400,211106650,5600,5600,5600,5600,0
20241125,181300,211106650,5600,5600,5600,5600,0
20241125,181200,211106650,5600,5600,5600,5600,0
20241125,181100,211106650,5600,5600,5600,5600,0
20241125,181000,211106650,5600,5600,5600,5600,0
20241125,180900,211106650,5600,5600,5600,5600,0
20241125,180800,211106650,5600,5600,5600,5600,0
20241125,180700,211106650,5600,5600,5600,5600,0
20241125,180600,211106650,5600,5600,5600,5600,0
20241125,180500,211106650,5600,5600,5600,5600,0
20241125,180400,211106650,5600,5600,5600,5600,0
20241125,180300,211106650,5600,5600,5600,5600,0
20241125,180200,211106650,5600,5600,5600,5600,0
20241125,180100,211106650,5600,5600,5600,5600,0
20241125,180000,211106650,5600,5600,5600,5600,0
20241125,175900,211106650,5600,5600,5600,5600,0
20241125,175800,211106650,5600,5600,5600,5600,0
20241125,175700,211106650,5600,5600,5600,5600,0
20241125,175600,211106650,5600,5600,5600,5600,0
20241125,175500,211106650,5600,5600,5600,5600,497
20241125,175400,211106650,5600,5600,5600,5600,0
20241125,175300,211106650,5600,5600,5600,5600,0
20241125,175200,211106650,5600,5600,5600,5600,0
20241125,175100,211106650,5600,5600,5600,5600,0
20241125,175000,211106650,5600,5600,5600,5600,0
20241125,174900,211106650,5600,5600,5600,5600,0
20241125,174800,211106650,5600,5600,5600,5600,0
20241125,174700,211106650,5600,5600,5600,5600,0
20241125,174600,211106650,5600,5600,5600,5600,0
20241125,174500,211106650,5600,5600,5600,5600,0
20241125,174400,211106650,5600,5600,5600,5600,0
20241125,174300,211106650,5600,5600,5600,5600,0
20241125,174200,211106650,5600,5600,5600,5600,0
20241125,174100,211106650,5600,5600,5600,5600,0
20241125,174000,211106650,5600,5600,5600,5600,0
20241125,173900,211106650,5600,5600,5600,5600,0
20241125,173800,211106650,5600,5600,5600,5600,0
20241125,173700,211106650,5600,5600,5600,5600,0
20241125,173600,211106650,5600,5600,5600,5600,0
20241125,173500,211106650,5600,5600,5600,5600,0
20241125,173400,211106650,5600,5600,5600,5600,0
20241125,173300,211106650,5600,5600,5600,5600,0
20241125,173200,211106650,5600,5600,5600,5600,0
20241125,173100,211106650,5600,5600,5600,5600,0
20241125,173000,211106650,5600,5600,5600,5600,0
20241125,172900,211106650,5600,5600,5600,5600,0
20241125,172800,211106650,5600,5600,5600,5600,0
20241125,172700,211106650,5600,5600,5600,5600,0
20241125,172600,211106650,5600,5600,5600,5600,0
20241125,172500,211106650,5600,5600,5600,5600,497
20241125,172400,211106650,5600,5600,5600,5600,0
20241125,172300,211106650,5600,5600,5600,5600,0
20241125,172200,211106650,5600,5600,5600,5600,0
20241125,172100,211106650,5600,5600,5600,5600,0
20241125,172000,211106650,5600,5600,5600,5600,0
20241125,171900,211106650,5600,5600,5600,5600,0
20241125,171800,211106650,5600,5600,5600,5600,0
20241125,171700,211106650,5600,5600,5600,5600,0
20241125,171600,211106650,5600,5600,5600,5600,0
20241125,171500,211106650,5600,5600,5600,5600,0
20241125,171400,211106650,5600,5600,5600,5600,0
20241125,171300,211106650,5600,5600,5600,5600,0
20241125,171200,211106650,5600,5600,5600,5600,0
20241125,171100,211106650,5600,5600,5600,5600,0
20241125,171000,211106650,5600,5600,5600,5600,0
20241125,170900,211106650,5600,5600,5600,5600,0
20241125,170800,211106650,5600,5600,5600,5600,0
20241125,170700,211106650,5600,5600,5600,5600,0
20241125,170600,211106650,5600,5600,5600,5600,0
20241125,170500,211106650,5600,5600,5600,5600,0
20241125,170400,211106650,5600,5600,5600,5600,0
20241125,170300,211106650,5600,5600,5600,5600,0
20241125,170200,211106650,5600,5600,5600,5600,0
20241125,170100,211106650,5600,5600,5600,5600,0
20241125,170000,211106650,5600,5600,5600,5600,0
20241125,165900,211106650,5600,5600,5600,5600,0
20241125,165800,211106650,5600,5600,5600,5600,0
20241125,165700,211106650,5600,5600,5600,5600,0
20241125,165600,211106650,5600,5600,5600,5600,0
20241125,165500,211106650,5600,5600,5600,5600,497
20241125,165400,211106650,5600,5600,5600,5600,0
20241125,165300,211106650,5600,5600,5600,5600,0
20241125,165200,211106650,5600,5600,5600,5600,0
20241125,165100,211106650,5600,5600,5600,5600,0
20241125,165000,211106650,5600,5600,5600,5600,0
20241125,164900,211106650,5600,5600,5600,5600,0
20241125,164800,211106650,5600,5600,5600,5600,0
20241125,164700,211106650,5600,5600,5600,5600,0
20241125,164600,211106650,5600,5600,5600,5600,0
20241125,164500,211106650,5600,5600,5600,5600,0
20241125,164400,211106650,5600,5600,5600,5600,0
20241125,164300,211106650,5600,5600,5600,5600,0
20241125,164200,211106650,5600,5600,5600,5600,0
20241125,164100,211106650,5600,5600,5600,5600,0
20241125,164000,211106650,5600,5600,5600,5600,0
20241125,163900,211106650,5600,5600,5600,5600,0
20241125,163800,211106650,5600,5600,5600,5600,0
20241125,163700,211106650,5600,5600,5600,5600,0
20241125,163600,211106650,5600,5600,5600,5600,0
20241125,163500,211106650,5600,5600,5600,5600,0
20241125,163400,211106650,5600,5600,5600,5600,0
20241125,163300,211106650,5600,5600,5600,5600,0
20241125,163200,211106650,5600,5600,5600,5600,0
20241125,163100,211106650,5600,5600,5600,5600,0
20241125,163000,211106650,5600,5600,5600,5600,0
20241125,162900,211106650,5600,5600,5600,5600,0
20241125,162800,211106650,5600,5600,5600,5600,0
20241125,162700,211106650,5600,5600,5600,5600,0
20241125,162600,211106650,5600,5600,5600,5600,0
20241125,162500,211106650,5600,5600,5600,5600,497
20241125,162400,211106650,5600,5600,5600,5600,0
20241125,162300,211106650,5600,5600,5600,5600,0
20241125,162200,211106650,5600,5600,5600,5600,0
20241125,162100,211106650,5600,5600,5600,5600,0
20241125,162000,211106650,5600,5600,5600,5600,0
20241125,161900,211106650,5600,5600,5600,5600,0
20241125,161800,211106650,5600,5600,5600,5600,0
20241125,161700,211106650,5600,5600,5600,5600,0
20241125,161600,211106650,5600,5600,5600,5600,0
20241125,161500,211106650,5600,5600,5600,5600,0
20241125,161400,211106650,5600,5600,5600,5600,0
20241125,161300,211106650,5600,5600,5600,5600,0
20241125,161200,211106650,5600,5600,5600,5600,0
20241125,161100,211106650,5600,5600,5600,5600,0
20241125,161000,211106650,5600,5600,5600,5600,0
20241125,160900,211106650,5600,5600,5600,5600,0
20241125,160800,211106650,5600,5600,5600,5600,0
20241125,160700,211106650,5600,5600,5600,5600,0
20241125,160600,211106650,5600,5600,5600,5600,0
20241125,160500,211106650,5600,5600,5600,5600,0
20241125,160400,211106650,5600,5600,5600,5600,0
20241125,160300,211106650,5600,5600,5600,5600,0
20241125,160200,211106650,5600,5600,5600,5600,0
20241125,160100,211106650,5600,5600,5600,5600,0
20241125,160000,211106650,5600,5600,5600,5600,0
20241125,155900,211106650,5600,5600,5600,5600,0
20241125,155800,211106650,5600,5600,5600,5600,0
20241125,155700,211106650,5600,5600,5600,5600,0
20241125,155600,211106650,5600,5600,5600,5600,0
20241125,155500,211106650,5600,5600,5600,5600,497
20241125,155400,211106650,5600,5600,5600,5600,0
20241125,155300,211106650,5600,5600,5600,5600,0
20241125,155200,211106650,5600,5600,5600,5600,0
20241125,155100,211106650,5600,5600,5600,5600,0
20241125,155000,211106650,5600,5600,5600,5600,0
20241125,154900,211106650,5600,5600,5600,5600,0
20241125,154800,211106650,5600,5600,5600,5600,0
20241125,154700,211106650,5600,5600,5600,5600,0
20241125,154600,211106650,5600,5600,5600,5600,0
20241125,154500,211106650,5600,5600,5600,5600,0
20241125,154400,211106650,5600,5600,5600,5600,0
20241125,154300,211106650,5600,5600,5600,5600,0
20241125,154200,211106650,5600,5600,5600,5600,0
20241125,154100,211106650,5600,5600,5600,5600,0
20241125,154000,211106650,5600,5600,5600,5600,0
20241125,153900,211106650,5600,5600,5600,5600,0
20241125,153800,211106650,5600,5600,5600,5600,0
20241125,153700,211106650,5600,5600,5600,5600,0
20241125,153600,211106650,5600,5600,5600,5600,0
20241125,153500,211106650,5600,5600,5600,5600,0
20241125,153400,211106650,5600,5600,5600,5600,0
20241125,153300,211106650,5600,5600,5600,5600,0
20241125,153200,211106650,5600,5600,5600,5600,0
20241125,153100,211106650,5600,5600,5600,5600,0
20241125,153000,211106650,5600,5600,5600,5600,497
20241125,152900,208323450,5600,5600,5600,5600,0
20241125,152800,208323450,5600,5600,5600,5600,0
20241125,152700,208323450,5600,5600,5600,5600,0
20241125,152600,208323450,5600,5600,5600,5600,0
20241125,152500,208323450,5600,5600,5600,5600,0
20241125,152400,208323450,5600,5600,5600,5600,0
20241125,152300,208323450,5600,5600,5600,5600,0
20241125,152200,208323450,5600,5600,5600,5600,0
20241125,152100,208323450,5600,5600,5600,5600,0
20241125,152000,208323450,5600,5600,5600,5600,0
20241125,151900,208323450,5600,5600,5600,5600,0
20241125,151800,208323450,5600,5600,5600,5600,24
20241125,151700,208189050,5600,5600,5600,5600,7
20241125,151600,208149850,5590,5590,5590,5590,30
20241125,151500,207982150,5590,5590,5590,5590,0
20241125,151400,207982150,5590,5590,5590,5590,0
20241125,151300,207982150,5590,5590,5590,5590,0
20241125,151200,207982150,5590,5590,5590,5590,0
20241125,151100,207982150,5590,5590,5590,5590,0
20241125,151000,207982150,5590,5590,5590,5590,0
20241125,150900,207982150,5590,5590,5590,5590,0
20241125,150800,207982150,5590,5590,5590,5590,0
20241125,150700,207982150,5590,5610,5610,5590,369
20241125,150600,205917220,5610,5610,5610,5610,0
20241125,150500,205917220,5610,5610,5610,5610,10
20241125,150400,205861120,5610,5610,5610,5610,0
20241125,150300,205861120,5610,5610,5610,5610,0
20241125,150200,205861120,5610,5610,5610,5610,0
20241125,150100,205861120,5610,5610,5610,5610,1
20241125,150000,205855510,5610,5610,5610,5610,0
20241125,145900,205855510,5610,5610,5610,5610,0
20241125,145800,205855510,5610,5610,5610,5610,0
20241125,145700,205855510,5610,5610,5610,5610,0
20241125,145600,205855510,5610,5610,5610,5610,0
20241125,145500,205855510,5610,5610,5610,5610,429
20241125,145400,203448820,5600,5600,5600,5600,0
20241125,145300,203448820,5600,5600,5600,5600,0
20241125,145200,203448820,5600,5600,5600,5600,71
20241125,145100,203051220,5600,5600,5600,5600,300
20241125,145000,201371220,5600,5600,5600,5600,50
20241125,144900,201091220,5600,5600,5600,5600,0
20241125,144800,201091220,5600,5600,5600,5600,0
20241125,144700,201091220,5600,5600,5600,5600,155
20241125,144600,200223220,5600,5600,5600,5600,200
20241125,144500,199103220,5590,5590,5590,5590,0
20241125,144400,199103220,5590,5590,5590,5590,0
20241125,144300,199103220,5590,5590,5590,5590,0
20241125,144200,199103220,5590,5590,5590,5590,4
20241125,144100,199080860,5610,5610,5610,5610,0
20241125,144000,199080860,5610,5610,5610,5610,0
20241125,143900,199080860,5610,5610,5610,5610,7
20241125,143800,199041590,5590,5590,5590,5590,0
20241125,143700,199041590,5590,5590,5590,5590,122
20241125,143600,198359610,5590,5590,5590,5590,0
20241125,143500,198359610,5590,5590,5590,5590,1000
20241125,143400,192769610,5590,5590,5590,5590,0
20241125,143300,192769610,5590,5590,5590,5590,0
20241125,143200,192769610,5590,5590,5590,5590,10
20241125,143100,192713710,5590,5590,5590,5590,0
20241125,143000,192713710,5590,5590,5590,5590,0
20241125,142900,192713710,5590,5590,5590,5590,0
20241125,142800,192713710,5590,5590,5590,5590,13
20241125,142700,192641040,5610,5610,5610,5610,0
20241125,142600,192641040,5610,5610,5610,5610,0
20241125,142500,192641040,5610,5610,5610,5610,0
20241125,142400,192641040,5610,5610,5610,5610,0
20241125,142300,192641040,5610,5610,5610,5610,0
20241125,142200,192641040,5610,5610,5610,5610,0
20241125,142100,192641040,5610,5610,5610,5610,0
20241125,142000,192641040,5610,5610,5610,5610,0
20241125,141900,192641040,5610,5610,5610,5610,0
20241125,141800,192641040,5610,5610,5610,5610,202
20241125,141700,191507820,5600,5600,5600,5600,250
20241125,141600,190107820,5590,5590,5590,5590,0
20241125,141500,190107820,5590,5590,5590,5590,2
20241125,141400,190096640,5570,5570,5570,5570,0
20241125,141300,190096640,5570,5570,5570,5570,0
20241125,141200,190096640,5570,5570,5570,5570,103
20241125,141100,189522930,5570,5570,5570,5570,0
20241125,141000,189522930,5570,5570,5570,5570,0
20241125,140900,189522930,5570,5570,5570,5570,0
20241125,140800,189522930,5570,5570,5570,5570,0
20241125,140700,189522930,5570,5570,5570,5570,0
20241125,140600,189522930,5570,5570,5570,5570,4
20241125,140500,189500650,5580,5580,5580,5580,0
20241125,140400,189500650,5580,5580,5580,5580,0
20241125,140300,189500650,5580,5580,5580,5580,0
20241125,140200,189500650,5580,5580,5580,5580,0
20241125,140100,189500650,5580,5580,5580,5580,0
20241125,140000,189500650,5580,5580,5580,5580,0
20241125,135900,189500650,5580,5580,5580,5580,0
20241125,135800,189500650,5580,5580,5580,5580,1
20241125,135700,189495070,5580,5580,5580,5580,95
20241125,135600,188964970,5590,5590,5590,5590,0
20241125,135500,188964970,5590,5590,5590,5590,0
20241125,135400,188964970,5590,5590,5590,5590,0
20241125,135300,188964970,5590,5590,5590,5590,0
20241125,135200,188964970,5590,5590,5590,5590,0
20241125,135100,188964970,5590,5590,5590,5590,1
20241125,135000,188959380,5590,5590,5590,5590,0
20241125,134900,188959380,5590,5590,5590,5590,0
20241125,134800,188959380,5590,5590,5590,5590,0
20241125,134700,188959380,5590,5590,5590,5590,10
20241125,134600,188903480,5590,5590,5590,5590,0
20241125,134500,188903480,5590,5590,5590,5590,1595
20241125,134400,179987430,5590,5590,5590,5590,0
20241125,134300,179987430,5590,5590,5590,5590,0
20241125,134200,179987430,5590,5590,5590,5590,0
20241125,134100,179987430,5590,5590,5590,5590,0
20241125,134000,179987430,5590,5590,5590,5590,0
20241125,133900,179987430,5590,5590,5590,5590,0
20241125,133800,179987430,5590,5590,5590,5590,0
20241125,133700,179987430,5590,5590,5590,5590,0
20241125,133600,179987430,5590,5590,5590,5590,0
20241125,133500,179987430,5590,5590,5590,5590,0
20241125,133400,179987430,5590,5590,5590,5590,0
20241125,133300,179987430,5590,5590,5590,5590,0
20241125,133200,179987430,5590,5590,5590,5590,0
20241125,133100,179987430,5590,5590,5590,5590,0
20241125,133000,179987430,5590,5590,5590,5590,0
20241125,132900,179987430,5590,5590,5590,5590,0
20241125,132800,179987430,5590,5590,5590,5590,0
20241125,132700,179987430,5590,5590,5590,5590,0
20241125,132600,179987430,5590,5590,5590,5590,0
20241125,132500,179987430,5590,5590,5590,5590,0
20241125,132400,179987430,5590,5590,5590,5590,0
20241125,132300,179987430,5590,5590,5590,5590,0
20241125,132200,179987430,5590,5590,5590,5590,0
20241125,132100,179987430,5590,5590,5590,5590,0
20241125,132000,179987430,5590,5590,5590,5590,12
20241125,131900,179920350,5600,5600,5600,5600,3
20241125,131800,179903550,5570,5570,5570,5570,0
20241125,131700,179903550,5570,5570,5570,5570,159
20241125,131600,179017920,5570,5600,5600,5570,201
20241125,131500,177898320,5600,5600,5600,5600,0
20241125,131400,177898320,5600,5600,5600,5600,0
20241125,131300,177898320,5600,5590,5600,5590,516
20241125,131200,175009820,5580,5580,5580,5580,209
20241125,131100,173843600,5580,5580,5580,5580,0
20241125,131000,173843600,5580,5580,5580,5580,0
20241125,130900,173843600,5580,5590,5590,5580,21
20241125,130800,173726410,5600,5600,5600,5600,0
20241125,130700,173726410,5600,5600,5600,5600,0
20241125,130600,173726410,5600,5600,5600,5600,84
20241125,130500,173256010,5600,5600,5600,5600,0
20241125,130400,173256010,5600,5600,5600,5600,0
20241125,130300,173256010,5600,5600,5600,5600,0
20241125,130200,173256010,5600,5600,5600,5600,0
20241125,130100,173256010,5600,5600,5600,5600,0
20241125,130000,173256010,5600,5600,5600,5600,0
20241125,125900,173256010,5600,5600,5600,5600,11
20241125,125800,173194410,5600,5600,5600,5600,0
20241125,125700,173194410,5600,5600,5600,5600,0
20241125,125600,173194410,5600,5600,5600,5600,0
20241125,125500,173194410,5600,5600,5600,5600,89
20241125,125400,172696010,5600,5600,5600,5600,0
20241125,125300,172696010,5600,5600,5600,5600,0
20241125,125200,172696010,5600,5600,5600,5600,0
20241125,125100,172696010,5600,5600,5600,5600,0
20241125,125000,172696010,5600,5600,5600,5600,0
20241125,124900,172696010,5600,5600,5600,5600,0
20241125,124800,172696010,5600,5600,5600,5600,0
20241125,124700,172696010,5600,5600,5600,5600,88
20241125,124600,172203210,5600,5600,5600,5600,0
20241125,124500,172203210,5600,5600,5600,5600,0
20241125,124400,172203210,5600,5600,5600,5600,0
20241125,124300,172203210,5600,5600,5600,5600,0
20241125,124200,172203210,5600,5600,5600,5600,0
20241125,124100,172203210,5600,5600,5600,5600,0
20241125,124000,172203210,5600,5600,5600,5600,0
20241125,123900,172203210,5600,5600,5600,5600,0
20241125,123800,172203210,5600,5600,5600,5600,0
20241125,123700,172203210,5600,5600,5600,5600,73
20241125,123600,171794410,5610,5600,5610,5600,2
20241125,123500,171783200,5610,5600,5610,5600,126
20241125,123400,171076600,5600,5600,5600,5600,0
20241125,123300,171076600,5600,5580,5600,5580,1517
20241125,123200,162598190,5570,5570,5570,5570,484
20241125,123100,159902310,5540,5540,5540,5540,470
20241125,123000,157298510,5540,5540,5540,5540,0
20241125,122900,157298510,5540,5540,5540,5540,0
20241125,122800,157298510,5540,5540,5540,5540,0
20241125,122700,157298510,5540,5540,5540,5540,0
20241125,122600,157298510,5540,5540,5540,5540,0
20241125,122500,157298510,5540,5540,5540,5540,0
20241125,122400,157298510,5540,5540,5540,5540,0
20241125,122300,157298510,5540,5540,5540,5540,200
20241125,122200,156190510,5580,5580,5580,5580,0
20241125,122100,156190510,5580,5580,5580,5580,0
20241125,122000,156190510,5580,5580,5580,5580,0
20241125,121900,156190510,5580,5580,5580,5580,0
20241125,121800,156190510,5580,5580,5580,5580,0
20241125,121700,156190510,5580,5580,5580,5580,0
20241125,121600,156190510,5580,5580,5580,5580,0
20241125,121500,156190510,5580,5580,5580,5580,0
20241125,121400,156190510,5580,5580,5580,5580,0
20241125,121300,156190510,5580,5550,5580,5550,6
20241125,121200,156157180,5550,5550,5550,5550,10
20241125,121100,156101680,5540,5540,5540,5540,0
20241125,121000,156101680,5540,5540,5540,5540,0
20241125,120900,156101680,5540,5540,5540,5540,0
20241125,120800,156101680,5540,5540,5540,5540,0
20241125,120700,156101680,5540,5540,5540,5540,0
20241125,120600,156101680,5540,5540,5540,5540,0
20241125,120500,156101680,5540,5540,5540,5540,0
20241125,120400,156101680,5540,5540,5540,5540,0
20241125,120300,156101680,5540,5540,5540,5540,0
20241125,120200,156101680,5540,5540,5540,5540,0
20241125,120100,156101680,5540,5540,5540,5540,0
20241125,120000,156101680,5540,5540,5540,5540,0
20241125,115900,156101680,5540,5540,5540,5540,0
20241125,115800,156101680,5540,5540,5540,5540,0
20241125,115700,156101680,5540,5540,5540,5540,0
20241125,115600,156101680,5540,5540,5540,5540,0
20241125,115500,156101680,5540,5540,5540,5540,0
20241125,115400,156101680,5540,5550,5550,5540,393
20241125,115300,153920670,5560,5580,5580,5560,260
20241125,115200,152474730,5580,5580,5580,5580,19
20241125,115100,152368710,5580,5580,5580,5580,0
20241125,115000,152368710,5580,5580,5580,5580,0
20241125,114900,152368710,5580,5580,5580,5580,1
20241125,114800,152363130,5540,5540,5540,5540,0
20241125,114700,152363130,5540,5540,5540,5540,0
20241125,114600,152363130,5540,5540,5540,5540,0
20241125,114500,152363130,5540,5540,5540,5540,0
20241125,114400,152363130,5540,5540,5540,5540,0
20241125,114300,152363130,5540,5540,5540,5540,0
20241125,114200,152363130,5540,5540,5540,5540,0
20241125,114100,152363130,5540,5540,5540,5540,0
20241125,114000,152363130,5540,5540,5540,5540,0
20241125,113900,152363130,5540,5540,5540,5540,0
20241125,113800,152363130,5540,5540,5540,5540,0
20241125,113700,152363130,5540,5540,5540,5540,0
20241125,113600,152363130,5540,5540,5540,5540,0
20241125,113500,152363130,5540,5540,5540,5540,0
20241125,113400,152363130,5540,5540,5540,5540,0
20241125,113300,152363130,5540,5540,5540,5540,0
20241125,113200,152363130,5540,5540,5540,5540,1
20241125,113100,152357590,5550,5550,5550,5550,0
20241125,113000,152357590,5550,5550,5550,5550,0
20241125,112900,152357590,5550,5560,5560,5550,700
20241125,112800,148472380,5580,5580,5580,5580,0
20241125,112700,148472380,5580,5580,5580,5580,0
20241125,112600,148472380,5580,5580,5580,5580,0
20241125,112500,148472380,5580,5580,5580,5580,0
20241125,112400,148472380,5580,5580,5580,5580,0
20241125,112300,148472380,5580,5580,5580,5580,0
20241125,112200,148472380,5580,5580,5580,5580,0
20241125,112100,148472380,5580,5580,5580,5580,1
20241125,112000,148466800,5560,5560,5560,5560,0
20241125,111900,148466800,5560,5560,5560,5560,0
20241125,111800,148466800,5560,5560,5560,5560,500
20241125,111700,145686800,5560,5560,5560,5560,0
20241125,111600,145686800,5560,5560,5560,5560,0
20241125,111500,145686800,5560,5560,5560,5560,0
20241125,111400,145686800,5560,5560,5560,5560,0
20241125,111300,145686800,5560,5560,5560,5560,0
20241125,111200,145686800,5560,5560,5560,5560,0
20241125,111100,145686800,5560,5560,5560,5560,0
20241125,111000,145686800,5560,5560,5560,5560,0
20241125,110900,145686800,5560,5560,5560,5560,0
20241125,110800,145686800,5560,5560,5560,5560,0
20241125,110700,145686800,5560,5560,5560,5560,0
20241125,110600,145686800,5560,5560,5560,5560,0
20241125,110500,145686800,5560,5560,5560,5560,0
20241125,110400,145686800,5560,5560,5560,5560,0
20241125,110300,145686800,5560,5560,5560,5560,300
20241125,110200,144018800,5560,5560,5560,5560,0
20241125,110100,144018800,5560,5560,5560,5560,1
20241125,110000,144013240,5580,5580,5580,5580,0
20241125,105900,144013240,5580,5580,5580,5580,0
20241125,105800,144013240,5580,5580,5580,5580,0
20241125,105700,144013240,5580,5580,5580,5580,0
20241125,105600,144013240,5580,5580,5580,5580,0
20241125,105500,144013240,5580,5580,5580,5580,2
20241125,105400,144002080,5590,5590,5590,5590,0
20241125,105300,144002080,5590,5590,5590,5590,0
20241125,105200,144002080,5590,5590,5590,5590,0
20241125,105100,144002080,5590,5590,5590,5590,0
20241125,105000,144002080,5590,5590,5590,5590,290
20241125,104900,142380980,5560,5560,5560,5560,0
20241125,104800,142380980,5560,5560,5560,5560,0
20241125,104700,142380980,5560,5560,5560,5560,20
20241125,104600,142269780,5570,5570,5570,5570,4
20241125,104500,142247500,5570,5570,5570,5570,5
20241125,104400,142219650,5570,5570,5570,5570,0
20241125,104300,142219650,5570,5590,5590,5570,3
20241125,104200,142202910,5580,5580,5580,5580,0
20241125,104100,142202910,5580,5580,5580,5580,0
20241125,104000,142202910,5580,5580,5580,5580,301
20241125,103900,140523330,5580,5580,5580,5580,180
20241125,103800,139518930,5580,5580,5580,5580,0
20241125,103700,139518930,5580,5580,5580,5580,2
20241125,103600,139507770,5580,5580,5580,5580,1
20241125,103500,139502190,5570,5570,5570,5570,0
20241125,103400,139502190,5570,5570,5570,5570,0
20241125,103300,139502190,5570,5570,5570,5570,0
20241125,103200,139502190,5570,5570,5570,5570,0
20241125,103100,139502190,5570,5570,5570,5570,0
20241125,103000,139502190,5570,5570,5570,5570,0
20241125,102900,139502190,5570,5570,5570,5570,0
20241125,102800,139502190,5570,5570,5570,5570,0
20241125,102700,139502190,5570,5570,5570,5570,0
20241125,102600,139502190,5570,5570,5570,5570,30
20241125,102500,139335090,5580,5580,5580,5580,1
20241125,102400,139329510,5590,5590,5590,5590,0
20241125,102300,139329510,5590,5590,5590,5590,0
20241125,102200,139329510,5590,5590,5590,5590,1
20241125,102100,139323920,5590,5590,5590,5590,0
20241125,102000,139323920,5590,5590,5590,5590,0
20241125,101900,139323920,5590,5590,5590,5590,0
20241125,101800,139323920,5590,5590,5590,5590,0
20241125,101700,139323920,5590,5590,5590,5590,0
20241125,101600,139323920,5590,5590,5590,5590,10
20241125,101500,139268020,5580,5580,5580,5580,0
20241125,101400,139268020,5580,5580,5580,5580,38
20241125,101300,139055980,5590,5590,5590,5590,181
20241125,101200,138044190,5590,5600,5600,5590,663
20241125,101100,134334020,5600,5590,5600,5590,301
20241125,101000,132649930,5590,5590,5590,5590,0
20241125,100900,132649930,5590,5590,5590,5590,0
20241125,100800,132649930,5590,5590,5590,5590,0
20241125,100700,132649930,5590,5590,5590,5590,141
20241125,100600,131861740,5590,5590,5590,5590,0
20241125,100500,131861740,5590,5590,5590,5590,0
20241125,100400,131861740,5590,5580,5590,5580,300
20241125,100300,130187730,5570,5570,5570,5570,100
20241125,100200,129630730,5570,5570,5570,5570,0
20241125,100100,129630730,5570,5570,5570,5570,170
20241125,100000,128683830,5570,5570,5570,5570,45
20241125,095900,128433180,5560,5560,5560,5560,198
20241125,095800,127332300,5560,5560,5560,5560,170
20241125,095700,126387100,5570,5570,5570,5570,0
20241125,095600,126387100,5570,5560,5570,5560,458
20241125,095500,123836340,5530,5550,5550,5530,40
20241125,095400,123614940,5560,5560,5560,5560,0
20241125,095300,123614940,5560,5560,5560,5560,0
20241125,095200,123614940,5560,5560,5560,5560,0
20241125,095100,123614940,5560,5540,5560,5540,6537
20241125,095000,87335360,5540,5540,5540,5540,0
20241125,094900,87335360,5540,5540,5540,5540,90
20241125,094800,86836760,5540,5540,5540,5540,11
20241125,094700,86775820,5540,5540,5540,5540,2
20241125,094600,86764740,5530,5530,5530,5530,13
20241125,094500,86692850,5520,5520,5520,5520,150
20241125,094400,85864850,5520,5530,5540,5490,1314
20241125,094300,78633020,5490,5490,5490,5490,19
20241125,094200,78528710,5500,5500,5500,5500,0
20241125,094100,78528710,5500,5500,5500,5500,775
20241125,094000,74266210,5500,5500,5500,5500,0
20241125,093900,74266210,5500,5500,5500,5500,1000
20241125,093800,68766210,5500,5500,5500,5500,0
20241125,093700,68766210,5500,5500,5500,5500,3
20241125,093600,68749710,5540,5540,5540,5540,0
20241125,093500,68749710,5540,5540,5540,5540,20
20241125,093400,68638910,5500,5500,5500,5500,0
20241125,093300,68638910,5500,5500,5540,5500,7772
20241125,093200,25885950,5540,5510,5540,5510,26
20241125,093100,25742660,5540,5540,5540,5540,1
20241125,093000,25737120,5540,5540,5540,5540,2
20241125,092900,25726040,5500,5500,5500,5500,0
20241125,092800,25726040,5500,5530,5530,5500,355
20241125,092700,23768320,5530,5530,5530,5530,15
20241125,092600,23685370,5530,5530,5530,5530,143
20241125,092500,22894580,5530,5530,5530,5530,100
20241125,092400,22341580,5540,5540,5540,5540,100
20241125,092300,21787580,5530,5530,5530,5530,308
20241125,092200,20084340,5530,5530,5530,5530,26
20241125,092100,19940560,5550,5520,5550,5520,1136
20241125,092000,13651160,5520,5520,5520,5520,0
20241125,091900,13651160,5520,5520,5520,5520,11
20241125,091800,13590440,5550,5540,5550,5540,80
20241125,091700,13146850,5550,5550,5550,5550,0
20241125,091600,13146850,5550,5550,5550,5550,0
20241125,091500,13146850,5550,5540,5550,5540,17
20241125,091400,13052630,5540,5540,5540,5540,0
20241125,091300,13052630,5540,5540,5540,5540,0
20241125,091200,13052630,5540,5540,5540,5540,0
20241125,091100,13052630,5540,5540,5540,5540,0
20241125,091000,13052630,5540,5540,5540,5540,18
20241125,090900,12952910,5530,5530,5530,5530,0
20241125,090800,12952910,5530,5530,5530,5530,8
20241125,090700,12908670,5520,5480,5520,5480,1251
20241125,090600,6019410,5490,5500,5500,5440,564
20241125,090500,2947650,5500,5500,5500,5500,0
20241125,090400,2947650,5500,5500,5500,5500,0
20241125,090300,2947650,5500,5500,5500,5500,0
20241125,090200,2947650,5500,5500,5500,5500,82
20241125,090100,2496650,5500,5510,5520,5500,181
20241125,090000,1501100,5500,5500,5500,5460,273