KissMeData/208350/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204400,16337330,3010,3010,3010,3010,77
20241125,204300,16337330,3010,3010,3010,3010,0
20241125,204200,16337330,3010,3010,3010,3010,0
20241125,204100,16337330,3010,3010,3010,3010,0
20241125,204000,16337330,3010,3010,3010,3010,0
20241125,203900,16337330,3010,3010,3010,3010,0
20241125,203800,16337330,3010,3010,3010,3010,0
20241125,203700,16337330,3010,3010,3010,3010,0
20241125,203600,16337330,3010,3010,3010,3010,0
20241125,203500,16337330,3010,3010,3010,3010,0
20241125,203400,16337330,3010,3010,3010,3010,0
20241125,203300,16337330,3010,3010,3010,3010,0
20241125,203200,16337330,3010,3010,3010,3010,0
20241125,203100,16337330,3010,3010,3010,3010,0
20241125,203000,16337330,3010,3010,3010,3010,0
20241125,202900,16337330,3010,3010,3010,3010,0
20241125,202800,16337330,3010,3010,3010,3010,0
20241125,202700,16337330,3010,3010,3010,3010,0
20241125,202600,16337330,3010,3010,3010,3010,0
20241125,202500,16337330,3010,3010,3010,3010,0
20241125,202400,16337330,3010,3010,3010,3010,0
20241125,202300,16337330,3010,3010,3010,3010,0
20241125,202200,16337330,3010,3010,3010,3010,0
20241125,202100,16337330,3010,3010,3010,3010,0
20241125,202000,16337330,3010,3010,3010,3010,0
20241125,201900,16337330,3010,3010,3010,3010,0
20241125,201800,16337330,3010,3010,3010,3010,0
20241125,201700,16337330,3010,3010,3010,3010,0
20241125,201600,16337330,3010,3010,3010,3010,0
20241125,201500,16337330,3010,3010,3010,3010,0
20241125,201400,16337330,3010,3010,3010,3010,77
20241125,201300,16337330,3010,3010,3010,3010,0
20241125,201200,16337330,3010,3010,3010,3010,0
20241125,201100,16337330,3010,3010,3010,3010,0
20241125,201000,16337330,3010,3010,3010,3010,0
20241125,200900,16337330,3010,3010,3010,3010,0
20241125,200800,16337330,3010,3010,3010,3010,0
20241125,200700,16337330,3010,3010,3010,3010,0
20241125,200600,16337330,3010,3010,3010,3010,0
20241125,200500,16337330,3010,3010,3010,3010,0
20241125,200400,16337330,3010,3010,3010,3010,0
20241125,200300,16337330,3010,3010,3010,3010,0
20241125,200200,16337330,3010,3010,3010,3010,0
20241125,200100,16337330,3010,3010,3010,3010,0
20241125,200000,16337330,3010,3010,3010,3010,0
20241125,195900,16337330,3010,3010,3010,3010,0
20241125,195800,16337330,3010,3010,3010,3010,0
20241125,195700,16337330,3010,3010,3010,3010,0
20241125,195600,16337330,3010,3010,3010,3010,0
20241125,195500,16337330,3010,3010,3010,3010,0
20241125,195400,16337330,3010,3010,3010,3010,0
20241125,195300,16337330,3010,3010,3010,3010,0
20241125,195200,16337330,3010,3010,3010,3010,0
20241125,195100,16337330,3010,3010,3010,3010,0
20241125,195000,16337330,3010,3010,3010,3010,0
20241125,194900,16337330,3010,3010,3010,3010,0
20241125,194800,16337330,3010,3010,3010,3010,0
20241125,194700,16337330,3010,3010,3010,3010,0
20241125,194600,16337330,3010,3010,3010,3010,0
20241125,194500,16337330,3010,3010,3010,3010,0
20241125,194400,16337330,3010,3010,3010,3010,77
20241125,194300,16337330,3010,3010,3010,3010,0
20241125,194200,16337330,3010,3010,3010,3010,0
20241125,194100,16337330,3010,3010,3010,3010,0
20241125,194000,16337330,3010,3010,3010,3010,0
20241125,193900,16337330,3010,3010,3010,3010,0
20241125,193800,16337330,3010,3010,3010,3010,0
20241125,193700,16337330,3010,3010,3010,3010,0
20241125,193600,16337330,3010,3010,3010,3010,0
20241125,193500,16337330,3010,3010,3010,3010,0
20241125,193400,16337330,3010,3010,3010,3010,0
20241125,193300,16337330,3010,3010,3010,3010,0
20241125,193200,16337330,3010,3010,3010,3010,0
20241125,193100,16337330,3010,3010,3010,3010,0
20241125,193000,16337330,3010,3010,3010,3010,0
20241125,192900,16337330,3010,3010,3010,3010,0
20241125,192800,16337330,3010,3010,3010,3010,0
20241125,192700,16337330,3010,3010,3010,3010,0
20241125,192600,16337330,3010,3010,3010,3010,0
20241125,192500,16337330,3010,3010,3010,3010,0
20241125,192400,16337330,3010,3010,3010,3010,0
20241125,192300,16337330,3010,3010,3010,3010,0
20241125,192200,16337330,3010,3010,3010,3010,0
20241125,192100,16337330,3010,3010,3010,3010,0
20241125,192000,16337330,3010,3010,3010,3010,0
20241125,191900,16337330,3010,3010,3010,3010,0
20241125,191800,16337330,3010,3010,3010,3010,0
20241125,191700,16337330,3010,3010,3010,3010,0
20241125,191600,16337330,3010,3010,3010,3010,0
20241125,191500,16337330,3010,3010,3010,3010,0
20241125,191400,16337330,3010,3010,3010,3010,77
20241125,191300,16337330,3010,3010,3010,3010,0
20241125,191200,16337330,3010,3010,3010,3010,0
20241125,191100,16337330,3010,3010,3010,3010,0
20241125,191000,16337330,3010,3010,3010,3010,0
20241125,190900,16337330,3010,3010,3010,3010,0
20241125,190800,16337330,3010,3010,3010,3010,0
20241125,190700,16337330,3010,3010,3010,3010,0
20241125,190600,16337330,3010,3010,3010,3010,0
20241125,190500,16337330,3010,3010,3010,3010,0
20241125,190400,16337330,3010,3010,3010,3010,0
20241125,190300,16337330,3010,3010,3010,3010,0
20241125,190200,16337330,3010,3010,3010,3010,0
20241125,190100,16337330,3010,3010,3010,3010,0
20241125,190000,16337330,3010,3010,3010,3010,0
20241125,185900,16337330,3010,3010,3010,3010,0
20241125,185800,16337330,3010,3010,3010,3010,0
20241125,185700,16337330,3010,3010,3010,3010,0
20241125,185600,16337330,3010,3010,3010,3010,0
20241125,185500,16337330,3010,3010,3010,3010,0
20241125,185400,16337330,3010,3010,3010,3010,0
20241125,185300,16337330,3010,3010,3010,3010,0
20241125,185200,16337330,3010,3010,3010,3010,0
20241125,185100,16337330,3010,3010,3010,3010,0
20241125,185000,16337330,3010,3010,3010,3010,0
20241125,184900,16337330,3010,3010,3010,3010,0
20241125,184800,16337330,3010,3010,3010,3010,0
20241125,184700,16337330,3010,3010,3010,3010,0
20241125,184600,16337330,3010,3010,3010,3010,0
20241125,184500,16337330,3010,3010,3010,3010,0
20241125,184400,16337330,3010,3010,3010,3010,77
20241125,184300,16337330,3010,3010,3010,3010,0
20241125,184200,16337330,3010,3010,3010,3010,0
20241125,184100,16337330,3010,3010,3010,3010,0
20241125,184000,16337330,3010,3010,3010,3010,0
20241125,183900,16337330,3010,3010,3010,3010,0
20241125,183800,16337330,3010,3010,3010,3010,0
20241125,183700,16337330,3010,3010,3010,3010,0
20241125,183600,16337330,3010,3010,3010,3010,0
20241125,183500,16337330,3010,3010,3010,3010,0
20241125,183400,16337330,3010,3010,3010,3010,0
20241125,183300,16337330,3010,3010,3010,3010,0
20241125,183200,16337330,3010,3010,3010,3010,0
20241125,183100,16337330,3010,3010,3010,3010,0
20241125,183000,16337330,3010,3010,3010,3010,0
20241125,182900,16337330,3010,3010,3010,3010,0
20241125,182800,16337330,3010,3010,3010,3010,0
20241125,182700,16337330,3010,3010,3010,3010,0
20241125,182600,16337330,3010,3010,3010,3010,0
20241125,182500,16337330,3010,3010,3010,3010,0
20241125,182400,16337330,3010,3010,3010,3010,0
20241125,182300,16337330,3010,3010,3010,3010,0
20241125,182200,16337330,3010,3010,3010,3010,0
20241125,182100,16337330,3010,3010,3010,3010,0
20241125,182000,16337330,3010,3010,3010,3010,0
20241125,181900,16337330,3010,3010,3010,3010,0
20241125,181800,16337330,3010,3010,3010,3010,0
20241125,181700,16337330,3010,3010,3010,3010,0
20241125,181600,16337330,3010,3010,3010,3010,0
20241125,181500,16337330,3010,3010,3010,3010,0
20241125,181400,16337330,3010,3010,3010,3010,77
20241125,181300,16337330,3010,3010,3010,3010,0
20241125,181200,16337330,3010,3010,3010,3010,0
20241125,181100,16337330,3010,3010,3010,3010,0
20241125,181000,16337330,3010,3010,3010,3010,0
20241125,180900,16337330,3010,3010,3010,3010,0
20241125,180800,16337330,3010,3010,3010,3010,0
20241125,180700,16337330,3010,3010,3010,3010,0
20241125,180600,16337330,3010,3010,3010,3010,0
20241125,180500,16337330,3010,3010,3010,3010,0
20241125,180400,16337330,3010,3010,3010,3010,0
20241125,180300,16337330,3010,3010,3010,3010,0
20241125,180200,16337330,3010,3010,3010,3010,0
20241125,180100,16337330,3010,3010,3010,3010,0
20241125,180000,16337330,3010,3010,3010,3010,0
20241125,175900,16337330,3010,3010,3010,3010,0
20241125,175800,16337330,3010,3010,3010,3010,0
20241125,175700,16337330,3010,3010,3010,3010,0
20241125,175600,16337330,3010,3010,3010,3010,0
20241125,175500,16337330,3010,3010,3010,3010,0
20241125,175400,16337330,3010,3010,3010,3010,0
20241125,175300,16337330,3010,3010,3010,3010,0
20241125,175200,16337330,3010,3010,3010,3010,0
20241125,175100,16337330,3010,3010,3010,3010,0
20241125,175000,16337330,3010,3010,3010,3010,0
20241125,174900,16337330,3010,3010,3010,3010,0
20241125,174800,16337330,3010,3010,3010,3010,0
20241125,174700,16337330,3010,3010,3010,3010,0
20241125,174600,16337330,3010,3010,3010,3010,0
20241125,174500,16337330,3010,3010,3010,3010,0
20241125,174400,16337330,3010,3010,3010,3010,77
20241125,174300,16337330,3010,3010,3010,3010,0
20241125,174200,16337330,3010,3010,3010,3010,0
20241125,174100,16337330,3010,3010,3010,3010,0
20241125,174000,16337330,3010,3010,3010,3010,0
20241125,173900,16337330,3010,3010,3010,3010,0
20241125,173800,16337330,3010,3010,3010,3010,0
20241125,173700,16337330,3010,3010,3010,3010,0
20241125,173600,16337330,3010,3010,3010,3010,0
20241125,173500,16337330,3010,3010,3010,3010,0
20241125,173400,16337330,3010,3010,3010,3010,0
20241125,173300,16337330,3010,3010,3010,3010,0
20241125,173200,16337330,3010,3010,3010,3010,0
20241125,173100,16337330,3010,3010,3010,3010,0
20241125,173000,16337330,3010,3010,3010,3010,0
20241125,172900,16337330,3010,3010,3010,3010,0
20241125,172800,16337330,3010,3010,3010,3010,0
20241125,172700,16337330,3010,3010,3010,3010,0
20241125,172600,16337330,3010,3010,3010,3010,0
20241125,172500,16337330,3010,3010,3010,3010,0
20241125,172400,16337330,3010,3010,3010,3010,0
20241125,172300,16337330,3010,3010,3010,3010,0
20241125,172200,16337330,3010,3010,3010,3010,0
20241125,172100,16337330,3010,3010,3010,3010,0
20241125,172000,16337330,3010,3010,3010,3010,0
20241125,171900,16337330,3010,3010,3010,3010,0
20241125,171800,16337330,3010,3010,3010,3010,0
20241125,171700,16337330,3010,3010,3010,3010,0
20241125,171600,16337330,3010,3010,3010,3010,0
20241125,171500,16337330,3010,3010,3010,3010,0
20241125,171400,16337330,3010,3010,3010,3010,77
20241125,171300,16337330,3010,3010,3010,3010,0
20241125,171200,16337330,3010,3010,3010,3010,0
20241125,171100,16337330,3010,3010,3010,3010,0
20241125,171000,16337330,3010,3010,3010,3010,0
20241125,170900,16337330,3010,3010,3010,3010,0
20241125,170800,16337330,3010,3010,3010,3010,0
20241125,170700,16337330,3010,3010,3010,3010,0
20241125,170600,16337330,3010,3010,3010,3010,0
20241125,170500,16337330,3010,3010,3010,3010,0
20241125,170400,16337330,3010,3010,3010,3010,0
20241125,170300,16337330,3010,3010,3010,3010,0
20241125,170200,16337330,3010,3010,3010,3010,0
20241125,170100,16337330,3010,3010,3010,3010,0
20241125,170000,16337330,3010,3010,3010,3010,0
20241125,165900,16337330,3010,3010,3010,3010,0
20241125,165800,16337330,3010,3010,3010,3010,0
20241125,165700,16337330,3010,3010,3010,3010,0
20241125,165600,16337330,3010,3010,3010,3010,0
20241125,165500,16337330,3010,3010,3010,3010,0
20241125,165400,16337330,3010,3010,3010,3010,0
20241125,165300,16337330,3010,3010,3010,3010,0
20241125,165200,16337330,3010,3010,3010,3010,0
20241125,165100,16337330,3010,3010,3010,3010,0
20241125,165000,16337330,3010,3010,3010,3010,0
20241125,164900,16337330,3010,3010,3010,3010,0
20241125,164800,16337330,3010,3010,3010,3010,0
20241125,164700,16337330,3010,3010,3010,3010,0
20241125,164600,16337330,3010,3010,3010,3010,0
20241125,164500,16337330,3010,3010,3010,3010,0
20241125,164400,16337330,3010,3010,3010,3010,77
20241125,164300,16337330,3010,3010,3010,3010,0
20241125,164200,16337330,3010,3010,3010,3010,0
20241125,164100,16337330,3010,3010,3010,3010,0
20241125,164000,16337330,3010,3010,3010,3010,0
20241125,163900,16337330,3010,3010,3010,3010,0
20241125,163800,16337330,3010,3010,3010,3010,0
20241125,163700,16337330,3010,3010,3010,3010,0
20241125,163600,16337330,3010,3010,3010,3010,0
20241125,163500,16337330,3010,3010,3010,3010,0
20241125,163400,16337330,3010,3010,3010,3010,0
20241125,163300,16337330,3010,3010,3010,3010,0
20241125,163200,16337330,3010,3010,3010,3010,0
20241125,163100,16337330,3010,3010,3010,3010,0
20241125,163000,16337330,3010,3010,3010,3010,0
20241125,162900,16337330,3010,3010,3010,3010,0
20241125,162800,16337330,3010,3010,3010,3010,0
20241125,162700,16337330,3010,3010,3010,3010,0
20241125,162600,16337330,3010,3010,3010,3010,0
20241125,162500,16337330,3010,3010,3010,3010,0
20241125,162400,16337330,3010,3010,3010,3010,0
20241125,162300,16337330,3010,3010,3010,3010,0
20241125,162200,16337330,3010,3010,3010,3010,0
20241125,162100,16337330,3010,3010,3010,3010,0
20241125,162000,16337330,3010,3010,3010,3010,0
20241125,161900,16337330,3010,3010,3010,3010,0
20241125,161800,16337330,3010,3010,3010,3010,0
20241125,161700,16337330,3010,3010,3010,3010,0
20241125,161600,16337330,3010,3010,3010,3010,0
20241125,161500,16337330,3010,3010,3010,3010,0
20241125,161400,16337330,3010,3010,3010,3010,77
20241125,161300,16337330,3010,3010,3010,3010,0
20241125,161200,16337330,3010,3010,3010,3010,0
20241125,161100,16337330,3010,3010,3010,3010,0
20241125,161000,16337330,3010,3010,3010,3010,0
20241125,160900,16337330,3010,3010,3010,3010,0
20241125,160800,16337330,3010,3010,3010,3010,0
20241125,160700,16337330,3010,3010,3010,3010,0
20241125,160600,16337330,3010,3010,3010,3010,0
20241125,160500,16337330,3010,3010,3010,3010,0
20241125,160400,16337330,3010,3010,3010,3010,0
20241125,160300,16337330,3010,3010,3010,3010,0
20241125,160200,16337330,3010,3010,3010,3010,0
20241125,160100,16337330,3010,3010,3010,3010,0
20241125,160000,16337330,3010,3010,3010,3010,0
20241125,155900,16337330,3010,3010,3010,3010,0
20241125,155800,16337330,3010,3010,3010,3010,0
20241125,155700,16337330,3010,3010,3010,3010,0
20241125,155600,16337330,3010,3010,3010,3010,0
20241125,155500,16337330,3010,3010,3010,3010,0
20241125,155400,16337330,3010,3010,3010,3010,0
20241125,155300,16337330,3010,3010,3010,3010,0
20241125,155200,16337330,3010,3010,3010,3010,0
20241125,155100,16337330,3010,3010,3010,3010,0
20241125,155000,16337330,3010,3010,3010,3010,0
20241125,154900,16337330,3010,3010,3010,3010,0
20241125,154800,16337330,3010,3010,3010,3010,0
20241125,154700,16337330,3010,3010,3010,3010,0
20241125,154600,16337330,3010,3010,3010,3010,0
20241125,154500,16337330,3010,3010,3010,3010,0
20241125,154400,16337330,3010,3010,3010,3010,77
20241125,154300,16337330,3010,3010,3010,3010,0
20241125,154200,16337330,3010,3010,3010,3010,0
20241125,154100,16337330,3010,3010,3010,3010,0
20241125,154000,16337330,3010,3010,3010,3010,0
20241125,153900,16337330,3010,3010,3010,3010,0
20241125,153800,16337330,3010,3010,3010,3010,0
20241125,153700,16337330,3010,3010,3010,3010,0
20241125,153600,16337330,3010,3010,3010,3010,0
20241125,153500,16337330,3010,3010,3010,3010,0
20241125,153400,16337330,3010,3010,3010,3010,0
20241125,153300,16337330,3010,3010,3010,3010,0
20241125,153200,16337330,3010,3010,3010,3010,0
20241125,153100,16337330,3010,3010,3010,3010,0
20241125,153000,16337330,3010,3010,3010,3010,77
20241125,152900,16105560,3010,3010,3010,3010,0
20241125,152800,16105560,3010,3010,3010,3010,0
20241125,152700,16105560,3010,3010,3010,3010,0
20241125,152600,16105560,3010,3010,3010,3010,0
20241125,152500,16105560,3010,3010,3010,3010,0
20241125,152400,16105560,3010,3010,3010,3010,0
20241125,152300,16105560,3010,3010,3010,3010,0
20241125,152200,16105560,3010,3010,3010,3010,0
20241125,152100,16105560,3010,3010,3010,3010,0
20241125,152000,16105560,3010,3010,3010,3010,0
20241125,151900,16105560,3010,3010,3010,3010,380
20241125,151800,14961760,3035,3035,3035,3035,0
20241125,151700,14961760,3035,3035,3035,3035,0
20241125,151600,14961760,3035,3035,3035,3035,0
20241125,151500,14961760,3035,3035,3035,3035,11
20241125,151400,14928375,3035,3035,3035,3035,0
20241125,151300,14928375,3035,3035,3035,3035,0
20241125,151200,14928375,3035,3035,3035,3035,0
20241125,151100,14928375,3035,3035,3035,3035,0
20241125,151000,14928375,3035,3035,3035,3035,0
20241125,150900,14928375,3035,3035,3035,3035,0
20241125,150800,14928375,3035,3035,3035,3035,0
20241125,150700,14928375,3035,3035,3035,3035,0
20241125,150600,14928375,3035,3035,3035,3035,0
20241125,150500,14928375,3035,3035,3035,3035,0
20241125,150400,14928375,3035,3035,3035,3035,0
20241125,150300,14928375,3035,3035,3035,3035,0
20241125,150200,14928375,3035,3035,3035,3035,0
20241125,150100,14928375,3035,3035,3035,3035,0
20241125,150000,14928375,3035,3035,3035,3035,0
20241125,145900,14928375,3035,3035,3035,3035,0
20241125,145800,14928375,3035,3035,3035,3035,0
20241125,145700,14928375,3035,3035,3035,3035,0
20241125,145600,14928375,3035,3035,3035,3035,0
20241125,145500,14928375,3035,3035,3035,3035,0
20241125,145400,14928375,3035,3035,3035,3035,0
20241125,145300,14928375,3035,3035,3035,3035,0
20241125,145200,14928375,3035,3035,3035,3035,10
20241125,145100,14898025,2995,2995,2995,2995,0
20241125,145000,14898025,2995,2995,2995,2995,44
20241125,144900,14766245,2995,2995,2995,2995,0
20241125,144800,14766245,2995,2995,2995,2995,0
20241125,144700,14766245,2995,2995,2995,2995,0
20241125,144600,14766245,2995,2995,2995,2995,0
20241125,144500,14766245,2995,2995,2995,2995,44
20241125,144400,14634465,2995,2995,2995,2995,0
20241125,144300,14634465,2995,2995,2995,2995,0
20241125,144200,14634465,2995,2995,2995,2995,0
20241125,144100,14634465,2995,2995,2995,2995,0
20241125,144000,14634465,2995,2995,2995,2995,44
20241125,143900,14502685,3035,2995,3035,2995,2
20241125,143800,14496655,3005,3005,3005,3005,0
20241125,143700,14496655,3005,3005,3005,3005,0
20241125,143600,14496655,3005,3005,3005,3005,0
20241125,143500,14496655,3005,3005,3005,3005,44
20241125,143400,14364435,3010,3010,3010,3005,18
20241125,143300,14310260,3035,3035,3035,3035,0
20241125,143200,14310260,3035,3035,3035,3035,0
20241125,143100,14310260,3035,3035,3035,3035,0
20241125,143000,14310260,3035,3035,3035,3035,0
20241125,142900,14310260,3035,3035,3035,3035,0
20241125,142800,14310260,3035,3035,3035,3035,0
20241125,142700,14310260,3035,3035,3035,3035,0
20241125,142600,14310260,3035,3035,3035,3035,0
20241125,142500,14310260,3035,3035,3035,3035,252
20241125,142400,13545440,3040,3040,3040,3040,0
20241125,142300,13545440,3040,3040,3040,3040,0
20241125,142200,13545440,3040,3040,3040,3040,0
20241125,142100,13545440,3040,3040,3040,3040,0
20241125,142000,13545440,3040,3040,3040,3040,0
20241125,141900,13545440,3040,3040,3040,3040,0
20241125,141800,13545440,3040,3040,3040,3040,0
20241125,141700,13545440,3040,3040,3040,3040,0
20241125,141600,13545440,3040,3040,3040,3040,0
20241125,141500,13545440,3040,3040,3040,3040,0
20241125,141400,13545440,3040,3040,3040,3040,0
20241125,141300,13545440,3040,3040,3040,3040,0
20241125,141200,13545440,3040,3040,3040,3040,0
20241125,141100,13545440,3040,3040,3040,3040,0
20241125,141000,13545440,3040,3040,3040,3040,0
20241125,140900,13545440,3040,3040,3040,3040,0
20241125,140800,13545440,3040,3040,3040,3040,0
20241125,140700,13545440,3040,3040,3040,3040,0
20241125,140600,13545440,3040,3040,3040,3040,0
20241125,140500,13545440,3040,3040,3040,3040,0
20241125,140400,13545440,3040,3040,3040,3040,0
20241125,140300,13545440,3040,3040,3040,3040,0
20241125,140200,13545440,3040,3040,3040,3040,0
20241125,140100,13545440,3040,3040,3040,3040,0
20241125,140000,13545440,3040,3040,3040,3040,0
20241125,135900,13545440,3040,3040,3040,3040,0
20241125,135800,13545440,3040,3040,3040,3040,0
20241125,135700,13545440,3040,3040,3040,3040,0
20241125,135600,13545440,3040,3040,3040,3040,0
20241125,135500,13545440,3040,3040,3040,3040,0
20241125,135400,13545440,3040,3040,3040,3040,0
20241125,135300,13545440,3040,3040,3040,3040,0
20241125,135200,13545440,3040,3040,3040,3040,0
20241125,135100,13545440,3040,3040,3040,3040,0
20241125,135000,13545440,3040,3040,3040,3040,0
20241125,134900,13545440,3040,3040,3040,3040,0
20241125,134800,13545440,3040,3040,3040,3040,0
20241125,134700,13545440,3040,3040,3040,3040,0
20241125,134600,13545440,3040,3040,3040,3040,0
20241125,134500,13545440,3040,3040,3040,3040,0
20241125,134400,13545440,3040,3040,3040,3040,1
20241125,134300,13542400,3035,3035,3035,3035,0
20241125,134200,13542400,3035,3035,3035,3035,0
20241125,134100,13542400,3035,3035,3035,3035,0
20241125,134000,13542400,3035,3035,3035,3035,0
20241125,133900,13542400,3035,3035,3035,3035,0
20241125,133800,13542400,3035,3035,3035,3035,0
20241125,133700,13542400,3035,3035,3035,3035,0
20241125,133600,13542400,3035,3035,3035,3035,0
20241125,133500,13542400,3035,3035,3035,3035,0
20241125,133400,13542400,3035,3035,3035,3035,0
20241125,133300,13542400,3035,3035,3035,3035,0
20241125,133200,13542400,3035,3035,3035,3035,0
20241125,133100,13542400,3035,3035,3035,3035,0
20241125,133000,13542400,3035,3035,3035,3035,0
20241125,132900,13542400,3035,3035,3035,3035,0
20241125,132800,13542400,3035,3035,3035,3035,0
20241125,132700,13542400,3035,3035,3035,3035,0
20241125,132600,13542400,3035,3035,3035,3035,0
20241125,132500,13542400,3035,3035,3035,3035,0
20241125,132400,13542400,3035,3035,3035,3035,0
20241125,132300,13542400,3035,3035,3035,3035,0
20241125,132200,13542400,3035,3035,3035,3035,0
20241125,132100,13542400,3035,3035,3035,3035,0
20241125,132000,13542400,3035,3035,3035,3035,0
20241125,131900,13542400,3035,3035,3035,3035,32
20241125,131800,13445280,3035,3035,3035,3035,0
20241125,131700,13445280,3035,3035,3035,3035,0
20241125,131600,13445280,3035,3035,3035,3035,0
20241125,131500,13445280,3035,3035,3035,3035,0
20241125,131400,13445280,3035,3035,3035,3035,0
20241125,131300,13445280,3035,3035,3035,3035,0
20241125,131200,13445280,3035,3035,3035,3035,0
20241125,131100,13445280,3035,3035,3035,3035,0
20241125,131000,13445280,3035,3035,3035,3035,0
20241125,130900,13445280,3035,3035,3035,3035,0
20241125,130800,13445280,3035,3035,3035,3035,0
20241125,130700,13445280,3035,3035,3035,3035,0
20241125,130600,13445280,3035,3035,3035,3035,0
20241125,130500,13445280,3035,3035,3035,3035,0
20241125,130400,13445280,3035,3035,3035,3035,0
20241125,130300,13445280,3035,3035,3035,3035,0
20241125,130200,13445280,3035,3035,3035,3035,0
20241125,130100,13445280,3035,3035,3035,3035,0
20241125,130000,13445280,3035,3035,3035,3035,0
20241125,125900,13445280,3035,3035,3035,3035,0
20241125,125800,13445280,3035,3035,3035,3035,0
20241125,125700,13445280,3035,3035,3035,3035,0
20241125,125600,13445280,3035,3035,3035,3035,100
20241125,125500,13141780,3035,3035,3035,3035,0
20241125,125400,13141780,3035,3035,3035,3035,0
20241125,125300,13141780,3035,3035,3035,3035,0
20241125,125200,13141780,3035,3035,3035,3035,0
20241125,125100,13141780,3035,3035,3035,3035,0
20241125,125000,13141780,3035,3035,3035,3035,0
20241125,124900,13141780,3035,3035,3035,3035,0
20241125,124800,13141780,3035,3035,3035,3035,0
20241125,124700,13141780,3035,3035,3035,3035,0
20241125,124600,13141780,3035,3035,3035,3035,0
20241125,124500,13141780,3035,3035,3035,3035,0
20241125,124400,13141780,3035,3035,3035,3035,0
20241125,124300,13141780,3035,3035,3035,3035,0
20241125,124200,13141780,3035,3035,3035,3035,0
20241125,124100,13141780,3035,3035,3035,3035,5
20241125,124000,13126605,3015,3015,3015,3015,0
20241125,123900,13126605,3015,3015,3015,3015,0
20241125,123800,13126605,3015,3015,3015,3015,1
20241125,123700,13123590,2990,2990,2990,2990,0
20241125,123600,13123590,2990,2990,2990,2990,0
20241125,123500,13123590,2990,2990,2990,2990,45
20241125,123400,12989040,3010,3010,3010,3010,0
20241125,123300,12989040,3010,3010,3010,3010,0
20241125,123200,12989040,3010,3010,3010,3010,2514
20241125,123100,5421900,3010,2995,3010,2990,20
20241125,123000,5361890,2995,2995,2995,2995,44
20241125,122900,5230110,2990,2990,2990,2990,0
20241125,122800,5230110,2990,2990,2990,2990,0
20241125,122700,5230110,2990,2990,2990,2990,0
20241125,122600,5230110,2990,2990,2990,2990,0
20241125,122500,5230110,2990,2990,2990,2990,45
20241125,122400,5095560,2990,2990,2990,2990,0
20241125,122300,5095560,2990,2990,2990,2990,0
20241125,122200,5095560,2990,2990,2990,2990,0
20241125,122100,5095560,2990,2990,2990,2990,0
20241125,122000,5095560,2990,2990,2990,2990,45
20241125,121900,4961010,2995,2995,2995,2995,0
20241125,121800,4961010,2995,2995,2995,2995,0
20241125,121700,4961010,2995,2995,2995,2995,0
20241125,121600,4961010,2995,2995,2995,2995,0
20241125,121500,4961010,2995,2995,2995,2995,4
20241125,121400,4949030,2995,2995,2995,2995,0
20241125,121300,4949030,2995,2995,2995,2995,0
20241125,121200,4949030,2995,2995,2995,2995,0
20241125,121100,4949030,2995,2995,2995,2995,0
20241125,121000,4949030,2995,2995,2995,2995,44
20241125,120900,4817250,2995,2995,2995,2995,0
20241125,120800,4817250,2995,2995,2995,2995,0
20241125,120700,4817250,2995,2995,2995,2995,0
20241125,120600,4817250,2995,2995,2995,2995,0
20241125,120500,4817250,2995,2995,2995,2995,44
20241125,120400,4685470,2995,2995,2995,2995,0
20241125,120300,4685470,2995,2995,2995,2995,0
20241125,120200,4685470,2995,3000,3000,2995,507
20241125,120100,3166865,3005,3005,3005,3005,0
20241125,120000,3166865,3005,3005,3005,3005,32
20241125,115900,3070705,3005,3005,3005,3005,0
20241125,115800,3070705,3005,3005,3005,3005,0
20241125,115700,3070705,3005,3005,3005,3005,0
20241125,115600,3070705,3005,3005,3005,3005,0
20241125,115500,3070705,3005,3005,3005,3005,0
20241125,115400,3070705,3005,3005,3005,3005,0
20241125,115300,3070705,3005,3005,3005,3005,0
20241125,115200,3070705,3005,3005,3005,3005,0
20241125,115100,3070705,3005,3005,3005,3005,0
20241125,115000,3070705,3005,3005,3005,3005,0
20241125,114900,3070705,3005,3005,3005,3005,0
20241125,114800,3070705,3005,3005,3005,3005,0
20241125,114700,3070705,3005,3005,3005,3005,0
20241125,114600,3070705,3005,3005,3005,3005,0
20241125,114500,3070705,3005,3005,3005,3005,0
20241125,114400,3070705,3005,3005,3005,3005,0
20241125,114300,3070705,3005,3005,3005,3005,0
20241125,114200,3070705,3005,3005,3005,3005,0
20241125,114100,3070705,3005,3005,3005,3005,0
20241125,114000,3070705,3005,3005,3005,3005,0
20241125,113900,3070705,3005,3005,3005,3005,0
20241125,113800,3070705,3005,3005,3005,3005,0
20241125,113700,3070705,3005,3005,3005,3005,66
20241125,113600,2872375,3005,3005,3005,3005,0
20241125,113500,2872375,3005,3005,3005,3005,1
20241125,113400,2869370,3035,3035,3035,3035,0
20241125,113300,2869370,3035,3035,3035,3035,0
20241125,113200,2869370,3035,3035,3035,3035,0
20241125,113100,2869370,3035,3035,3035,3035,0
20241125,113000,2869370,3035,3035,3035,3035,0
20241125,112900,2869370,3035,3035,3035,3035,0
20241125,112800,2869370,3035,3035,3035,3035,0
20241125,112700,2869370,3035,3035,3035,3035,1
20241125,112600,2866335,3005,3005,3005,3005,0
20241125,112500,2866335,3005,3005,3005,3005,0
20241125,112400,2866335,3005,3005,3005,3005,0
20241125,112300,2866335,3005,3005,3005,3005,0
20241125,112200,2866335,3005,3005,3005,3005,0
20241125,112100,2866335,3005,3005,3005,3005,0
20241125,112000,2866335,3005,3005,3005,3005,0
20241125,111900,2866335,3005,3005,3005,3005,0
20241125,111800,2866335,3005,3005,3005,3005,0
20241125,111700,2866335,3005,3005,3005,3005,0
20241125,111600,2866335,3005,3005,3005,3005,0
20241125,111500,2866335,3005,3005,3005,3005,0
20241125,111400,2866335,3005,3005,3005,3005,0
20241125,111300,2866335,3005,3005,3005,3005,0
20241125,111200,2866335,3005,3005,3005,3005,0
20241125,111100,2866335,3005,3005,3005,3005,0
20241125,111000,2866335,3005,3005,3005,3005,0
20241125,110900,2866335,3005,3005,3005,3005,0
20241125,110800,2866335,3005,3005,3005,3005,0
20241125,110700,2866335,3005,3005,3005,3005,0
20241125,110600,2866335,3005,3005,3005,3005,0
20241125,110500,2866335,3005,3005,3005,3005,0
20241125,110400,2866335,3005,3005,3005,3005,0
20241125,110300,2866335,3005,3005,3005,3005,0
20241125,110200,2866335,3005,3005,3005,3005,0
20241125,110100,2866335,3005,3005,3005,3005,0
20241125,110000,2866335,3005,3005,3005,3005,0
20241125,105900,2866335,3005,3005,3005,3005,0
20241125,105800,2866335,3005,3005,3005,3005,0
20241125,105700,2866335,3005,3005,3005,3005,0
20241125,105600,2866335,3005,3005,3005,3005,0
20241125,105500,2866335,3005,3005,3005,3005,0
20241125,105400,2866335,3005,3005,3005,3005,0
20241125,105300,2866335,3005,3005,3005,3005,0
20241125,105200,2866335,3005,3005,3005,3005,0
20241125,105100,2866335,3005,3005,3005,3005,0
20241125,105000,2866335,3005,3005,3005,3005,0
20241125,104900,2866335,3005,3005,3005,3005,0
20241125,104800,2866335,3005,3005,3005,3005,0
20241125,104700,2866335,3005,3005,3005,3005,0
20241125,104600,2866335,3005,3005,3005,3005,0
20241125,104500,2866335,3005,3005,3005,3005,0
20241125,104400,2866335,3005,3005,3005,3005,0
20241125,104300,2866335,3005,3005,3005,3005,0
20241125,104200,2866335,3005,3005,3005,3005,0
20241125,104100,2866335,3005,3005,3005,3005,0
20241125,104000,2866335,3005,3005,3005,3005,0
20241125,103900,2866335,3005,3005,3005,3005,0
20241125,103800,2866335,3005,3005,3005,3005,0
20241125,103700,2866335,3005,3005,3005,3005,0
20241125,103600,2866335,3005,3005,3005,3005,0
20241125,103500,2866335,3005,3005,3005,3005,14
20241125,103400,2824265,3020,3020,3020,3020,0
20241125,103300,2824265,3020,3020,3020,3020,0
20241125,103200,2824265,3020,3020,3020,3020,0
20241125,103100,2824265,3020,3020,3020,3020,0
20241125,103000,2824265,3020,3020,3020,3020,1
20241125,102900,2821245,3065,3065,3065,3065,0
20241125,102800,2821245,3065,3065,3065,3065,0
20241125,102700,2821245,3065,3065,3065,3065,0
20241125,102600,2821245,3065,3065,3065,3065,0
20241125,102500,2821245,3065,3065,3065,3065,0
20241125,102400,2821245,3065,3065,3065,3065,0
20241125,102300,2821245,3065,3065,3065,3065,0
20241125,102200,2821245,3065,3065,3065,3065,0
20241125,102100,2821245,3065,3065,3065,3065,0
20241125,102000,2821245,3065,3065,3065,3065,0
20241125,101900,2821245,3065,3065,3065,3065,0
20241125,101800,2821245,3065,3065,3065,3065,0
20241125,101700,2821245,3065,3065,3065,3065,36
20241125,101600,2710905,3070,3070,3070,3070,0
20241125,101500,2710905,3070,3070,3070,3070,0
20241125,101400,2710905,3070,3070,3070,3070,0
20241125,101300,2710905,3070,3070,3070,3070,0
20241125,101200,2710905,3070,3070,3070,3070,0
20241125,101100,2710905,3070,3070,3070,3070,0
20241125,101000,2710905,3070,3070,3070,3070,3
20241125,100900,2701695,3035,3035,3035,3035,0
20241125,100800,2701695,3035,3035,3035,3035,0
20241125,100700,2701695,3035,3035,3035,3035,31
20241125,100600,2607610,3085,3085,3085,3085,0
20241125,100500,2607610,3085,3085,3085,3085,0
20241125,100400,2607610,3085,3085,3085,3085,0
20241125,100300,2607610,3085,3085,3085,3085,0
20241125,100200,2607610,3085,3085,3085,3085,0
20241125,100100,2607610,3085,3085,3085,3085,0
20241125,100000,2607610,3085,3085,3085,3085,0
20241125,095900,2607610,3085,3085,3085,3085,0
20241125,095800,2607610,3085,3085,3085,3085,0
20241125,095700,2607610,3085,3085,3085,3085,0
20241125,095600,2607610,3085,3085,3085,3085,0
20241125,095500,2607610,3085,3085,3085,3085,0
20241125,095400,2607610,3085,3085,3085,3085,0
20241125,095300,2607610,3085,3085,3085,3085,0
20241125,095200,2607610,3085,3085,3085,3085,0
20241125,095100,2607610,3085,3085,3085,3085,0
20241125,095000,2607610,3085,3085,3085,3085,0
20241125,094900,2607610,3085,3085,3085,3085,0
20241125,094800,2607610,3085,3085,3085,3085,0
20241125,094700,2607610,3085,3085,3085,3085,0
20241125,094600,2607610,3085,3085,3085,3085,1
20241125,094500,2604525,3000,3000,3000,3000,0
20241125,094400,2604525,3000,3000,3000,3000,0
20241125,094300,2604525,3000,3000,3000,3000,0
20241125,094200,2604525,3000,3000,3000,3000,0
20241125,094100,2604525,3000,3000,3000,3000,0
20241125,094000,2604525,3000,3000,3000,3000,0
20241125,093900,2604525,3000,3000,3000,3000,0
20241125,093800,2604525,3000,3000,3000,3000,0
20241125,093700,2604525,3000,3000,3000,3000,0
20241125,093600,2604525,3000,3000,3000,3000,0
20241125,093500,2604525,3000,3000,3000,3000,4
20241125,093400,2592525,3000,3000,3000,3000,0
20241125,093300,2592525,3000,3000,3000,3000,0
20241125,093200,2592525,3000,3000,3000,3000,0
20241125,093100,2592525,3000,3000,3000,3000,0
20241125,093000,2592525,3000,3000,3000,3000,2
20241125,092900,2586525,3000,3000,3000,3000,0
20241125,092800,2586525,3000,3000,3000,3000,0
20241125,092700,2586525,3000,3000,3000,3000,0
20241125,092600,2586525,3000,3000,3000,3000,0
20241125,092500,2586525,3000,3000,3000,3000,20
20241125,092400,2526525,3010,3010,3010,3010,0
20241125,092300,2526525,3010,3010,3010,3010,0
20241125,092200,2526525,3010,3010,3010,3010,0
20241125,092100,2526525,3010,3010,3010,3010,0
20241125,092000,2526525,3010,3010,3010,3010,2
20241125,091900,2520505,3015,3015,3015,3015,0
20241125,091800,2520505,3015,3015,3015,3015,0
20241125,091700,2520505,3015,3015,3015,3015,0
20241125,091600,2520505,3015,3015,3015,3015,79
20241125,091500,2282320,3010,3010,3010,3010,0
20241125,091400,2282320,3010,3010,3010,3010,0
20241125,091300,2282320,3010,3010,3010,3010,0
20241125,091200,2282320,3010,3010,3010,3010,395
20241125,091100,1093370,3010,3010,3010,3010,1
20241125,091000,1090360,2995,2995,2995,2995,10
20241125,090900,1060410,3015,3015,3015,3015,0
20241125,090800,1060410,3015,3015,3015,3015,0
20241125,090700,1060410,3015,3015,3015,3015,0
20241125,090600,1060410,3015,3015,3015,3015,8
20241125,090500,1036290,2995,2995,2995,2995,26
20241125,090400,958420,3015,3015,3015,3015,1
20241125,090300,955405,2995,2995,2995,2995,0
20241125,090200,955405,2995,2995,2995,2995,0
20241125,090100,955405,2995,2995,2995,2995,0
20241125,090000,955405,2995,2995,2995,2995,319