KissMeData/214180/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204600,164923460,12670,12670,12670,12670,119
20241125,204500,164923460,12670,12670,12670,12670,0
20241125,204400,164923460,12670,12670,12670,12670,0
20241125,204300,164923460,12670,12670,12670,12670,0
20241125,204200,164923460,12670,12670,12670,12670,0
20241125,204100,164923460,12670,12670,12670,12670,0
20241125,204000,164923460,12670,12670,12670,12670,0
20241125,203900,164923460,12670,12670,12670,12670,0
20241125,203800,164923460,12670,12670,12670,12670,0
20241125,203700,164923460,12670,12670,12670,12670,0
20241125,203600,164923460,12670,12670,12670,12670,0
20241125,203500,164923460,12670,12670,12670,12670,0
20241125,203400,164923460,12670,12670,12670,12670,0
20241125,203300,164923460,12670,12670,12670,12670,0
20241125,203200,164923460,12670,12670,12670,12670,0
20241125,203100,164923460,12670,12670,12670,12670,0
20241125,203000,164923460,12670,12670,12670,12670,0
20241125,202900,164923460,12670,12670,12670,12670,0
20241125,202800,164923460,12670,12670,12670,12670,0
20241125,202700,164923460,12670,12670,12670,12670,0
20241125,202600,164923460,12670,12670,12670,12670,0
20241125,202500,164923460,12670,12670,12670,12670,0
20241125,202400,164923460,12670,12670,12670,12670,0
20241125,202300,164923460,12670,12670,12670,12670,0
20241125,202200,164923460,12670,12670,12670,12670,0
20241125,202100,164923460,12670,12670,12670,12670,0
20241125,202000,164923460,12670,12670,12670,12670,0
20241125,201900,164923460,12670,12670,12670,12670,0
20241125,201800,164923460,12670,12670,12670,12670,0
20241125,201700,164923460,12670,12670,12670,12670,0
20241125,201600,164923460,12670,12670,12670,12670,119
20241125,201500,164923460,12670,12670,12670,12670,0
20241125,201400,164923460,12670,12670,12670,12670,0
20241125,201300,164923460,12670,12670,12670,12670,0
20241125,201200,164923460,12670,12670,12670,12670,0
20241125,201100,164923460,12670,12670,12670,12670,0
20241125,201000,164923460,12670,12670,12670,12670,0
20241125,200900,164923460,12670,12670,12670,12670,0
20241125,200800,164923460,12670,12670,12670,12670,0
20241125,200700,164923460,12670,12670,12670,12670,0
20241125,200600,164923460,12670,12670,12670,12670,0
20241125,200500,164923460,12670,12670,12670,12670,0
20241125,200400,164923460,12670,12670,12670,12670,0
20241125,200300,164923460,12670,12670,12670,12670,0
20241125,200200,164923460,12670,12670,12670,12670,0
20241125,200100,164923460,12670,12670,12670,12670,0
20241125,200000,164923460,12670,12670,12670,12670,0
20241125,195900,164923460,12670,12670,12670,12670,0
20241125,195800,164923460,12670,12670,12670,12670,0
20241125,195700,164923460,12670,12670,12670,12670,0
20241125,195600,164923460,12670,12670,12670,12670,0
20241125,195500,164923460,12670,12670,12670,12670,0
20241125,195400,164923460,12670,12670,12670,12670,0
20241125,195300,164923460,12670,12670,12670,12670,0
20241125,195200,164923460,12670,12670,12670,12670,0
20241125,195100,164923460,12670,12670,12670,12670,0
20241125,195000,164923460,12670,12670,12670,12670,0
20241125,194900,164923460,12670,12670,12670,12670,0
20241125,194800,164923460,12670,12670,12670,12670,0
20241125,194700,164923460,12670,12670,12670,12670,0
20241125,194600,164923460,12670,12670,12670,12670,119
20241125,194500,164923460,12670,12670,12670,12670,0
20241125,194400,164923460,12670,12670,12670,12670,0
20241125,194300,164923460,12670,12670,12670,12670,0
20241125,194200,164923460,12670,12670,12670,12670,0
20241125,194100,164923460,12670,12670,12670,12670,0
20241125,194000,164923460,12670,12670,12670,12670,0
20241125,193900,164923460,12670,12670,12670,12670,0
20241125,193800,164923460,12670,12670,12670,12670,0
20241125,193700,164923460,12670,12670,12670,12670,0
20241125,193600,164923460,12670,12670,12670,12670,0
20241125,193500,164923460,12670,12670,12670,12670,0
20241125,193400,164923460,12670,12670,12670,12670,0
20241125,193300,164923460,12670,12670,12670,12670,0
20241125,193200,164923460,12670,12670,12670,12670,0
20241125,193100,164923460,12670,12670,12670,12670,0
20241125,193000,164923460,12670,12670,12670,12670,0
20241125,192900,164923460,12670,12670,12670,12670,0
20241125,192800,164923460,12670,12670,12670,12670,0
20241125,192700,164923460,12670,12670,12670,12670,0
20241125,192600,164923460,12670,12670,12670,12670,0
20241125,192500,164923460,12670,12670,12670,12670,0
20241125,192400,164923460,12670,12670,12670,12670,0
20241125,192300,164923460,12670,12670,12670,12670,0
20241125,192200,164923460,12670,12670,12670,12670,0
20241125,192100,164923460,12670,12670,12670,12670,0
20241125,192000,164923460,12670,12670,12670,12670,0
20241125,191900,164923460,12670,12670,12670,12670,0
20241125,191800,164923460,12670,12670,12670,12670,0
20241125,191700,164923460,12670,12670,12670,12670,0
20241125,191600,164923460,12670,12670,12670,12670,119
20241125,191500,164923460,12670,12670,12670,12670,0
20241125,191400,164923460,12670,12670,12670,12670,0
20241125,191300,164923460,12670,12670,12670,12670,0
20241125,191200,164923460,12670,12670,12670,12670,0
20241125,191100,164923460,12670,12670,12670,12670,0
20241125,191000,164923460,12670,12670,12670,12670,0
20241125,190900,164923460,12670,12670,12670,12670,0
20241125,190800,164923460,12670,12670,12670,12670,0
20241125,190700,164923460,12670,12670,12670,12670,0
20241125,190600,164923460,12670,12670,12670,12670,0
20241125,190500,164923460,12670,12670,12670,12670,0
20241125,190400,164923460,12670,12670,12670,12670,0
20241125,190300,164923460,12670,12670,12670,12670,0
20241125,190200,164923460,12670,12670,12670,12670,0
20241125,190100,164923460,12670,12670,12670,12670,0
20241125,190000,164923460,12670,12670,12670,12670,0
20241125,185900,164923460,12670,12670,12670,12670,0
20241125,185800,164923460,12670,12670,12670,12670,0
20241125,185700,164923460,12670,12670,12670,12670,0
20241125,185600,164923460,12670,12670,12670,12670,0
20241125,185500,164923460,12670,12670,12670,12670,0
20241125,185400,164923460,12670,12670,12670,12670,0
20241125,185300,164923460,12670,12670,12670,12670,0
20241125,185200,164923460,12670,12670,12670,12670,0
20241125,185100,164923460,12670,12670,12670,12670,0
20241125,185000,164923460,12670,12670,12670,12670,0
20241125,184900,164923460,12670,12670,12670,12670,0
20241125,184800,164923460,12670,12670,12670,12670,0
20241125,184700,164923460,12670,12670,12670,12670,0
20241125,184600,164923460,12670,12670,12670,12670,119
20241125,184500,164923460,12670,12670,12670,12670,0
20241125,184400,164923460,12670,12670,12670,12670,0
20241125,184300,164923460,12670,12670,12670,12670,0
20241125,184200,164923460,12670,12670,12670,12670,0
20241125,184100,164923460,12670,12670,12670,12670,0
20241125,184000,164923460,12670,12670,12670,12670,0
20241125,183900,164923460,12670,12670,12670,12670,0
20241125,183800,164923460,12670,12670,12670,12670,0
20241125,183700,164923460,12670,12670,12670,12670,0
20241125,183600,164923460,12670,12670,12670,12670,0
20241125,183500,164923460,12670,12670,12670,12670,0
20241125,183400,164923460,12670,12670,12670,12670,0
20241125,183300,164923460,12670,12670,12670,12670,0
20241125,183200,164923460,12670,12670,12670,12670,0
20241125,183100,164923460,12670,12670,12670,12670,0
20241125,183000,164923460,12670,12670,12670,12670,0
20241125,182900,164923460,12670,12670,12670,12670,0
20241125,182800,164923460,12670,12670,12670,12670,0
20241125,182700,164923460,12670,12670,12670,12670,0
20241125,182600,164923460,12670,12670,12670,12670,0
20241125,182500,164923460,12670,12670,12670,12670,0
20241125,182400,164923460,12670,12670,12670,12670,0
20241125,182300,164923460,12670,12670,12670,12670,0
20241125,182200,164923460,12670,12670,12670,12670,0
20241125,182100,164923460,12670,12670,12670,12670,0
20241125,182000,164923460,12670,12670,12670,12670,0
20241125,181900,164923460,12670,12670,12670,12670,0
20241125,181800,164923460,12670,12670,12670,12670,0
20241125,181700,164923460,12670,12670,12670,12670,0
20241125,181600,164923460,12670,12670,12670,12670,119
20241125,181500,164923460,12670,12670,12670,12670,0
20241125,181400,164923460,12670,12670,12670,12670,0
20241125,181300,164923460,12670,12670,12670,12670,0
20241125,181200,164923460,12670,12670,12670,12670,0
20241125,181100,164923460,12670,12670,12670,12670,0
20241125,181000,164923460,12670,12670,12670,12670,0
20241125,180900,164923460,12670,12670,12670,12670,0
20241125,180800,164923460,12670,12670,12670,12670,0
20241125,180700,164923460,12670,12670,12670,12670,0
20241125,180600,164923460,12670,12670,12670,12670,0
20241125,180500,164923460,12670,12670,12670,12670,0
20241125,180400,164923460,12670,12670,12670,12670,0
20241125,180300,164923460,12670,12670,12670,12670,0
20241125,180200,164923460,12670,12670,12670,12670,0
20241125,180100,164923460,12670,12670,12670,12670,0
20241125,180000,164923460,12670,12670,12670,12670,0
20241125,175900,164923460,12670,12670,12670,12670,0
20241125,175800,164923460,12670,12670,12670,12670,0
20241125,175700,164923460,12670,12670,12670,12670,0
20241125,175600,164923460,12670,12670,12670,12670,0
20241125,175500,164923460,12670,12670,12670,12670,0
20241125,175400,164923460,12670,12670,12670,12670,0
20241125,175300,164923460,12670,12670,12670,12670,0
20241125,175200,164923460,12670,12670,12670,12670,0
20241125,175100,164923460,12670,12670,12670,12670,0
20241125,175000,164923460,12670,12670,12670,12670,0
20241125,174900,164923460,12670,12670,12670,12670,0
20241125,174800,164923460,12670,12670,12670,12670,0
20241125,174700,164923460,12670,12670,12670,12670,0
20241125,174600,164923460,12670,12670,12670,12670,119
20241125,174500,164923460,12670,12670,12670,12670,0
20241125,174400,164923460,12670,12670,12670,12670,0
20241125,174300,164923460,12670,12670,12670,12670,0
20241125,174200,164923460,12670,12670,12670,12670,0
20241125,174100,164923460,12670,12670,12670,12670,0
20241125,174000,164923460,12670,12670,12670,12670,0
20241125,173900,164923460,12670,12670,12670,12670,0
20241125,173800,164923460,12670,12670,12670,12670,0
20241125,173700,164923460,12670,12670,12670,12670,0
20241125,173600,164923460,12670,12670,12670,12670,0
20241125,173500,164923460,12670,12670,12670,12670,0
20241125,173400,164923460,12670,12670,12670,12670,0
20241125,173300,164923460,12670,12670,12670,12670,0
20241125,173200,164923460,12670,12670,12670,12670,0
20241125,173100,164923460,12670,12670,12670,12670,0
20241125,173000,164923460,12670,12670,12670,12670,0
20241125,172900,164923460,12670,12670,12670,12670,0
20241125,172800,164923460,12670,12670,12670,12670,0
20241125,172700,164923460,12670,12670,12670,12670,0
20241125,172600,164923460,12670,12670,12670,12670,0
20241125,172500,164923460,12670,12670,12670,12670,0
20241125,172400,164923460,12670,12670,12670,12670,0
20241125,172300,164923460,12670,12670,12670,12670,0
20241125,172200,164923460,12670,12670,12670,12670,0
20241125,172100,164923460,12670,12670,12670,12670,0
20241125,172000,164923460,12670,12670,12670,12670,0
20241125,171900,164923460,12670,12670,12670,12670,0
20241125,171800,164923460,12670,12670,12670,12670,0
20241125,171700,164923460,12670,12670,12670,12670,0
20241125,171600,164923460,12670,12670,12670,12670,119
20241125,171500,164923460,12670,12670,12670,12670,0
20241125,171400,164923460,12670,12670,12670,12670,0
20241125,171300,164923460,12670,12670,12670,12670,0
20241125,171200,164923460,12670,12670,12670,12670,0
20241125,171100,164923460,12670,12670,12670,12670,0
20241125,171000,164923460,12670,12670,12670,12670,0
20241125,170900,164923460,12670,12670,12670,12670,0
20241125,170800,164923460,12670,12670,12670,12670,0
20241125,170700,164923460,12670,12670,12670,12670,0
20241125,170600,164923460,12670,12670,12670,12670,0
20241125,170500,164923460,12670,12670,12670,12670,0
20241125,170400,164923460,12670,12670,12670,12670,0
20241125,170300,164923460,12670,12670,12670,12670,0
20241125,170200,164923460,12670,12670,12670,12670,0
20241125,170100,164923460,12670,12670,12670,12670,0
20241125,170000,164923460,12670,12670,12670,12670,0
20241125,165900,164923460,12670,12670,12670,12670,0
20241125,165800,164923460,12670,12670,12670,12670,0
20241125,165700,164923460,12670,12670,12670,12670,0
20241125,165600,164923460,12670,12670,12670,12670,0
20241125,165500,164923460,12670,12670,12670,12670,0
20241125,165400,164923460,12670,12670,12670,12670,0
20241125,165300,164923460,12670,12670,12670,12670,0
20241125,165200,164923460,12670,12670,12670,12670,0
20241125,165100,164923460,12670,12670,12670,12670,0
20241125,165000,164923460,12670,12670,12670,12670,0
20241125,164900,164923460,12670,12670,12670,12670,0
20241125,164800,164923460,12670,12670,12670,12670,0
20241125,164700,164923460,12670,12670,12670,12670,0
20241125,164600,164923460,12670,12670,12670,12670,119
20241125,164500,164923460,12670,12670,12670,12670,0
20241125,164400,164923460,12670,12670,12670,12670,0
20241125,164300,164923460,12670,12670,12670,12670,0
20241125,164200,164923460,12670,12670,12670,12670,0
20241125,164100,164923460,12670,12670,12670,12670,0
20241125,164000,164923460,12670,12670,12670,12670,0
20241125,163900,164923460,12670,12670,12670,12670,0
20241125,163800,164923460,12670,12670,12670,12670,0
20241125,163700,164923460,12670,12670,12670,12670,0
20241125,163600,164923460,12670,12670,12670,12670,0
20241125,163500,164923460,12670,12670,12670,12670,0
20241125,163400,164923460,12670,12670,12670,12670,0
20241125,163300,164923460,12670,12670,12670,12670,0
20241125,163200,164923460,12670,12670,12670,12670,0
20241125,163100,164923460,12670,12670,12670,12670,0
20241125,163000,164923460,12670,12670,12670,12670,0
20241125,162900,164923460,12670,12670,12670,12670,0
20241125,162800,164923460,12670,12670,12670,12670,0
20241125,162700,164923460,12670,12670,12670,12670,0
20241125,162600,164923460,12670,12670,12670,12670,0
20241125,162500,164923460,12670,12670,12670,12670,0
20241125,162400,164923460,12670,12670,12670,12670,0
20241125,162300,164923460,12670,12670,12670,12670,0
20241125,162200,164923460,12670,12670,12670,12670,0
20241125,162100,164923460,12670,12670,12670,12670,0
20241125,162000,164923460,12670,12670,12670,12670,0
20241125,161900,164923460,12670,12670,12670,12670,0
20241125,161800,164923460,12670,12670,12670,12670,0
20241125,161700,164923460,12670,12670,12670,12670,0
20241125,161600,164923460,12670,12670,12670,12670,119
20241125,161500,164923460,12670,12670,12670,12670,0
20241125,161400,164923460,12670,12670,12670,12670,0
20241125,161300,164923460,12670,12670,12670,12670,0
20241125,161200,164923460,12670,12670,12670,12670,0
20241125,161100,164923460,12670,12670,12670,12670,0
20241125,161000,164923460,12670,12670,12670,12670,0
20241125,160900,164923460,12670,12670,12670,12670,0
20241125,160800,164923460,12670,12670,12670,12670,0
20241125,160700,164923460,12670,12670,12670,12670,0
20241125,160600,164923460,12670,12670,12670,12670,0
20241125,160500,164923460,12670,12670,12670,12670,0
20241125,160400,164923460,12670,12670,12670,12670,0
20241125,160300,164923460,12670,12670,12670,12670,0
20241125,160200,164923460,12670,12670,12670,12670,0
20241125,160100,164923460,12670,12670,12670,12670,0
20241125,160000,164923460,12670,12670,12670,12670,0
20241125,155900,164923460,12670,12670,12670,12670,0
20241125,155800,164923460,12670,12670,12670,12670,0
20241125,155700,164923460,12670,12670,12670,12670,0
20241125,155600,164923460,12670,12670,12670,12670,0
20241125,155500,164923460,12670,12670,12670,12670,0
20241125,155400,164923460,12670,12670,12670,12670,0
20241125,155300,164923460,12670,12670,12670,12670,0
20241125,155200,164923460,12670,12670,12670,12670,0
20241125,155100,164923460,12670,12670,12670,12670,0
20241125,155000,164923460,12670,12670,12670,12670,0
20241125,154900,164923460,12670,12670,12670,12670,0
20241125,154800,164923460,12670,12670,12670,12670,0
20241125,154700,164923460,12670,12670,12670,12670,0
20241125,154600,164923460,12670,12670,12670,12670,119
20241125,154500,164923460,12670,12670,12670,12670,0
20241125,154400,164923460,12670,12670,12670,12670,0
20241125,154300,164923460,12670,12670,12670,12670,0
20241125,154200,164923460,12670,12670,12670,12670,0
20241125,154100,164923460,12670,12670,12670,12670,0
20241125,154000,164923460,12670,12670,12670,12670,0
20241125,153900,164923460,12670,12670,12670,12670,0
20241125,153800,164923460,12670,12670,12670,12670,0
20241125,153700,164923460,12670,12670,12670,12670,0
20241125,153600,164923460,12670,12670,12670,12670,0
20241125,153500,164923460,12670,12670,12670,12670,0
20241125,153400,164923460,12670,12670,12670,12670,0
20241125,153300,164923460,12670,12670,12670,12670,0
20241125,153200,164923460,12670,12670,12670,12670,0
20241125,153100,164923460,12670,12670,12670,12670,0
20241125,153000,164923460,12670,12670,12670,12670,119
20241125,152900,163415730,12680,12680,12680,12680,0
20241125,152800,163415730,12680,12680,12680,12680,0
20241125,152700,163415730,12680,12680,12680,12680,0
20241125,152600,163415730,12680,12680,12680,12680,0
20241125,152500,163415730,12680,12680,12680,12680,0
20241125,152400,163415730,12680,12680,12680,12680,0
20241125,152300,163415730,12680,12680,12680,12680,0
20241125,152200,163415730,12680,12680,12680,12680,0
20241125,152100,163415730,12680,12680,12680,12680,0
20241125,152000,163415730,12680,12680,12680,12680,0
20241125,151900,163415730,12680,12670,12680,12630,182
20241125,151800,161115270,12670,12670,12670,12670,3
20241125,151700,161077260,12670,12670,12670,12670,0
20241125,151600,161077260,12670,12670,12670,12670,4
20241125,151500,161026580,12670,12670,12670,12670,0
20241125,151400,161026580,12670,12670,12670,12670,0
20241125,151300,161026580,12670,12670,12670,12670,0
20241125,151200,161026580,12670,12670,12670,12670,0
20241125,151100,161026580,12670,12670,12670,12670,0
20241125,151000,161026580,12670,12670,12670,12670,0
20241125,150900,161026580,12670,12640,12670,12640,48
20241125,150800,160418540,12630,12630,12630,12630,105
20241125,150700,159092390,12630,12630,12630,12630,0
20241125,150600,159092390,12630,12630,12630,12630,0
20241125,150500,159092390,12630,12630,12630,12630,64
20241125,150400,158284070,12640,12640,12640,12640,0
20241125,150300,158284070,12640,12640,12640,12640,0
20241125,150200,158284070,12640,12640,12640,12640,1
20241125,150100,158271430,12630,12630,12630,12630,250
20241125,150000,155113930,12650,12630,12650,12630,2
20241125,145900,155088650,12660,12660,12660,12660,1
20241125,145800,155075990,12630,12630,12630,12630,516
20241125,145700,148558910,12670,12670,12670,12670,0
20241125,145600,148558910,12670,12670,12670,12670,7
20241125,145500,148470220,12670,12670,12670,12670,0
20241125,145400,148470220,12670,12670,12670,12670,0
20241125,145300,148470220,12670,12670,12670,12670,1
20241125,145200,148457550,12670,12670,12670,12670,40
20241125,145100,147950750,12670,12670,12670,12670,0
20241125,145000,147950750,12670,12670,12670,12670,13
20241125,144900,147786040,12670,12670,12670,12670,42
20241125,144800,147253900,12670,12670,12670,12670,1
20241125,144700,147241230,12630,12630,12630,12630,0
20241125,144600,147241230,12630,12670,12670,12630,74
20241125,144500,146304890,12660,12660,12660,12660,0
20241125,144400,146304890,12660,12660,12660,12660,15
20241125,144300,146114990,12650,12650,12650,12650,2
20241125,144200,146089690,12660,12650,12660,12650,657
20241125,144100,137776990,12640,12640,12640,12640,0
20241125,144000,137776990,12640,12640,12640,12640,0
20241125,143900,137776990,12640,12640,12640,12640,63
20241125,143800,136980670,12640,12640,12640,12640,66
20241125,143700,136146430,12640,12640,12640,12640,0
20241125,143600,136146430,12640,12640,12640,12640,0
20241125,143500,136146430,12640,12640,12640,12640,146
20241125,143400,134300990,12640,12640,12640,12640,0
20241125,143300,134300990,12640,12640,12640,12640,0
20241125,143200,134300990,12640,12640,12640,12640,0
20241125,143100,134300990,12640,12640,12640,12640,0
20241125,143000,134300990,12640,12640,12640,12640,16
20241125,142900,134098750,12640,12640,12640,12640,0
20241125,142800,134098750,12640,12640,12640,12640,0
20241125,142700,134098750,12640,12640,12640,12640,1
20241125,142600,134086110,12630,12630,12630,12630,0
20241125,142500,134086110,12630,12630,12630,12630,0
20241125,142400,134086110,12630,12630,12630,12630,0
20241125,142300,134086110,12630,12630,12630,12630,0
20241125,142200,134086110,12630,12630,12630,12630,10
20241125,142100,133959810,12640,12640,12640,12640,0
20241125,142000,133959810,12640,12640,12640,12640,9
20241125,141900,133846050,12640,12640,12640,12640,5
20241125,141800,133782850,12640,12640,12640,12640,64
20241125,141700,132973890,12640,12640,12640,12640,0
20241125,141600,132973890,12640,12640,12640,12640,0
20241125,141500,132973890,12640,12640,12640,12640,0
20241125,141400,132973890,12640,12640,12640,12640,0
20241125,141300,132973890,12640,12640,12640,12640,0
20241125,141200,132973890,12640,12640,12640,12640,0
20241125,141100,132973890,12640,12640,12640,12640,0
20241125,141000,132973890,12640,12640,12640,12640,0
20241125,140900,132973890,12640,12640,12640,12640,0
20241125,140800,132973890,12640,12640,12640,12640,0
20241125,140700,132973890,12640,12640,12640,12640,150
20241125,140600,131077890,12640,12640,12640,12640,0
20241125,140500,131077890,12640,12640,12640,12640,172
20241125,140400,128903810,12640,12640,12640,12640,0
20241125,140300,128903810,12640,12640,12640,12640,0
20241125,140200,128903810,12640,12640,12640,12640,0
20241125,140100,128903810,12640,12640,12640,12640,0
20241125,140000,128903810,12640,12640,12640,12640,0
20241125,135900,128903810,12640,12640,12640,12640,0
20241125,135800,128903810,12640,12640,12640,12640,0
20241125,135700,128903810,12640,12640,12640,12640,0
20241125,135600,128903810,12640,12640,12640,12640,6
20241125,135500,128827970,12650,12650,12650,12650,129
20241125,135400,127196120,12650,12640,12650,12640,56
20241125,135300,126487740,12630,12630,12630,12630,0
20241125,135200,126487740,12630,12630,12630,12630,0
20241125,135100,126487740,12630,12630,12630,12630,0
20241125,135000,126487740,12630,12630,12630,12630,0
20241125,134900,126487740,12630,12630,12630,12630,50
20241125,134800,125856240,12630,12630,12630,12630,0
20241125,134700,125856240,12630,12630,12630,12630,0
20241125,134600,125856240,12630,12630,12630,12630,0
20241125,134500,125856240,12630,12630,12630,12630,0
20241125,134400,125856240,12630,12630,12630,12630,50
20241125,134300,125224740,12660,12660,12660,12660,0
20241125,134200,125224740,12660,12660,12660,12660,0
20241125,134100,125224740,12660,12660,12660,12660,0
20241125,134000,125224740,12660,12660,12660,12660,0
20241125,133900,125224740,12660,12640,12660,12640,3
20241125,133800,125186790,12660,12640,12660,12640,16
20241125,133700,124984380,12650,12650,12650,12650,0
20241125,133600,124984380,12650,12650,12650,12650,64
20241125,133500,124174780,12650,12650,12650,12650,93
20241125,133400,122998330,12630,12630,12630,12630,72
20241125,133300,122088970,12650,12650,12650,12650,2
20241125,133200,122063670,12630,12630,12630,12630,100
20241125,133100,120800670,12630,12630,12630,12630,25
20241125,133000,120484920,12650,12650,12650,12650,0
20241125,132900,120484920,12650,12650,12650,12650,0
20241125,132800,120484920,12650,12650,12650,12650,0
20241125,132700,120484920,12650,12650,12650,12650,47
20241125,132600,119890370,12650,12650,12650,12650,0
20241125,132500,119890370,12650,12650,12650,12650,0
20241125,132400,119890370,12650,12640,12650,12640,697
20241125,132300,111079820,12630,12640,12640,12630,416
20241125,132200,105821690,12660,12660,12660,12660,0
20241125,132100,105821690,12660,12660,12660,12660,0
20241125,132000,105821690,12660,12660,12660,12660,0
20241125,131900,105821690,12660,12660,12660,12660,0
20241125,131800,105821690,12660,12660,12660,12660,2
20241125,131700,105796370,12640,12640,12640,12640,0
20241125,131600,105796370,12640,12640,12640,12640,0
20241125,131500,105796370,12640,12640,12640,12640,0
20241125,131400,105796370,12640,12640,12640,12640,190
20241125,131300,103394770,12660,12660,12660,12660,0
20241125,131200,103394770,12660,12660,12660,12660,0
20241125,131100,103394770,12660,12660,12660,12660,0
20241125,131000,103394770,12660,12660,12660,12660,0
20241125,130900,103394770,12660,12660,12660,12660,0
20241125,130800,103394770,12660,12660,12660,12660,0
20241125,130700,103394770,12660,12640,12660,12640,129
20241125,130600,101763100,12650,12650,12650,12650,0
20241125,130500,101763100,12650,12650,12650,12650,0
20241125,130400,101763100,12650,12650,12650,12650,0
20241125,130300,101763100,12650,12650,12650,12650,0
20241125,130200,101763100,12650,12650,12650,12650,0
20241125,130100,101763100,12650,12650,12650,12650,0
20241125,130000,101763100,12650,12650,12650,12650,0
20241125,125900,101763100,12650,12650,12650,12650,0
20241125,125800,101763100,12650,12650,12650,12650,0
20241125,125700,101763100,12650,12650,12650,12650,0
20241125,125600,101763100,12650,12650,12650,12650,0
20241125,125500,101763100,12650,12650,12650,12650,0
20241125,125400,101763100,12650,12650,12650,12650,0
20241125,125300,101763100,12650,12650,12650,12650,0
20241125,125200,101763100,12650,12650,12650,12650,1
20241125,125100,101750450,12660,12660,12660,12660,0
20241125,125000,101750450,12660,12660,12660,12660,0
20241125,124900,101750450,12660,12660,12660,12660,0
20241125,124800,101750450,12660,12640,12660,12640,55
20241125,124700,101055230,12640,12640,12640,12640,0
20241125,124600,101055230,12640,12650,12650,12640,201
20241125,124500,98513790,12650,12650,12650,12650,19
20241125,124400,98273440,12660,12660,12660,12660,0
20241125,124300,98273440,12660,12660,12660,12660,0
20241125,124200,98273440,12660,12660,12660,12660,0
20241125,124100,98273440,12660,12660,12660,12660,0
20241125,124000,98273440,12660,12660,12660,12660,0
20241125,123900,98273440,12660,12660,12660,12660,0
20241125,123800,98273440,12660,12660,12660,12660,0
20241125,123700,98273440,12660,12660,12660,12660,0
20241125,123600,98273440,12660,12660,12660,12660,51
20241125,123500,97627780,12650,12650,12650,12650,251
20241125,123400,94452630,12640,12640,12640,12640,0
20241125,123300,94452630,12640,12640,12640,12640,0
20241125,123200,94452630,12640,12640,12640,12640,54
20241125,123100,93770070,12650,12650,12650,12650,0
20241125,123000,93770070,12650,12650,12650,12650,0
20241125,122900,93770070,12650,12650,12650,12650,0
20241125,122800,93770070,12650,12650,12650,12650,2
20241125,122700,93744770,12650,12650,12650,12650,0
20241125,122600,93744770,12650,12650,12650,12650,0
20241125,122500,93744770,12650,12650,12650,12650,0
20241125,122400,93744770,12650,12650,12650,12650,0
20241125,122300,93744770,12650,12650,12650,12650,0
20241125,122200,93744770,12650,12650,12650,12650,0
20241125,122100,93744770,12650,12650,12650,12650,0
20241125,122000,93744770,12650,12650,12650,12650,0
20241125,121900,93744770,12650,12650,12650,12650,1
20241125,121800,93732120,12660,12660,12660,12660,0
20241125,121700,93732120,12660,12650,12660,12650,8
20241125,121600,93630900,12640,12640,12640,12640,11
20241125,121500,93491860,12640,12640,12640,12640,28
20241125,121400,93137940,12640,12640,12640,12640,202
20241125,121300,90584660,12660,12660,12660,12660,0
20241125,121200,90584660,12660,12660,12660,12660,0
20241125,121100,90584660,12660,12660,12660,12660,0
20241125,121000,90584660,12660,12660,12660,12660,0
20241125,120900,90584660,12660,12660,12660,12660,0
20241125,120800,90584660,12660,12660,12660,12660,0
20241125,120700,90584660,12660,12660,12660,12660,0
20241125,120600,90584660,12660,12660,12660,12660,0
20241125,120500,90584660,12660,12660,12660,12660,0
20241125,120400,90584660,12660,12660,12660,12660,20
20241125,120300,90331460,12660,12660,12660,12660,18
20241125,120200,90103580,12660,12660,12660,12660,0
20241125,120100,90103580,12660,12660,12660,12660,0
20241125,120000,90103580,12660,12660,12660,12660,1
20241125,115900,90090920,12660,12660,12660,12660,0
20241125,115800,90090920,12660,12660,12660,12660,0
20241125,115700,90090920,12660,12660,12660,12660,0
20241125,115600,90090920,12660,12640,12660,12640,340
20241125,115500,85790460,12640,12640,12640,12640,1
20241125,115400,85777820,12630,12630,12630,12630,0
20241125,115300,85777820,12630,12630,12630,12630,1
20241125,115200,85765190,12630,12630,12630,12630,51
20241125,115100,85121060,12620,12620,12620,12620,0
20241125,115000,85121060,12620,12620,12620,12620,11
20241125,114900,84982240,12630,12630,12630,12630,0
20241125,114800,84982240,12630,12630,12630,12630,0
20241125,114700,84982240,12630,12630,12630,12630,0
20241125,114600,84982240,12630,12630,12630,12630,0
20241125,114500,84982240,12630,12630,12630,12630,0
20241125,114400,84982240,12630,12630,12630,12630,16
20241125,114300,84780160,12630,12630,12630,12630,0
20241125,114200,84780160,12630,12630,12630,12630,0
20241125,114100,84780160,12630,12630,12630,12630,0
20241125,114000,84780160,12630,12620,12630,12620,2
20241125,113900,84754910,12620,12620,12620,12620,52
20241125,113800,84098670,12610,12610,12610,12610,0
20241125,113700,84098670,12610,12610,12610,12610,0
20241125,113600,84098670,12610,12610,12610,12610,1
20241125,113500,84086060,12610,12610,12610,12610,104
20241125,113400,82774620,12620,12620,12620,12620,0
20241125,113300,82774620,12620,12610,12620,12610,8
20241125,113200,82673720,12600,12600,12600,12600,0
20241125,113100,82673720,12600,12600,12600,12600,0
20241125,113000,82673720,12600,12600,12600,12600,0
20241125,112900,82673720,12600,12600,12600,12600,0
20241125,112800,82673720,12600,12600,12600,12600,2
20241125,112700,82648520,12600,12600,12600,12600,2
20241125,112600,82623320,12610,12600,12610,12600,49
20241125,112500,82005450,12600,12610,12610,12590,584
20241125,112400,74647080,12630,12630,12630,12630,0
20241125,112300,74647080,12630,12630,12630,12630,0
20241125,112200,74647080,12630,12630,12630,12630,0
20241125,112100,74647080,12630,12630,12630,12630,0
20241125,112000,74647080,12630,12630,12630,12630,189
20241125,111900,72260010,12630,12630,12630,12630,0
20241125,111800,72260010,12630,12630,12630,12630,0
20241125,111700,72260010,12630,12630,12630,12630,0
20241125,111600,72260010,12630,12620,12630,12610,158
20241125,111500,70266080,12630,12630,12630,12630,723
20241125,111400,61134590,12640,12640,12640,12640,20
20241125,111300,60881790,12640,12640,12640,12640,0
20241125,111200,60881790,12640,12610,12640,12610,207
20241125,111100,58266800,12620,12620,12620,12620,18
20241125,111000,58039640,12610,12610,12610,12610,1
20241125,110900,58027030,12630,12630,12630,12630,0
20241125,110800,58027030,12630,12630,12630,12630,0
20241125,110700,58027030,12630,12630,12630,12630,0
20241125,110600,58027030,12630,12630,12630,12630,0
20241125,110500,58027030,12630,12630,12630,12630,0
20241125,110400,58027030,12630,12630,12630,12630,18
20241125,110300,57799690,12630,12630,12630,12630,0
20241125,110200,57799690,12630,12630,12630,12630,0
20241125,110100,57799690,12630,12630,12630,12630,1
20241125,110000,57787060,12610,12610,12610,12610,0
20241125,105900,57787060,12610,12610,12610,12610,0
20241125,105800,57787060,12610,12610,12610,12610,0
20241125,105700,57787060,12610,12610,12610,12610,24
20241125,105600,57484420,12610,12610,12610,12610,50
20241125,105500,56853920,12640,12640,12640,12640,0
20241125,105400,56853920,12640,12640,12640,12640,0
20241125,105300,56853920,12640,12640,12640,12640,0
20241125,105200,56853920,12640,12640,12640,12640,0
20241125,105100,56853920,12640,12640,12640,12640,0
20241125,105000,56853920,12640,12640,12640,12640,0
20241125,104900,56853920,12640,12640,12640,12640,0
20241125,104800,56853920,12640,12640,12640,12640,3
20241125,104700,56816000,12640,12640,12640,12640,0
20241125,104600,56816000,12640,12640,12640,12640,0
20241125,104500,56816000,12640,12640,12640,12640,0
20241125,104400,56816000,12640,12640,12640,12640,0
20241125,104300,56816000,12640,12630,12640,12630,219
20241125,104200,54049690,12620,12610,12620,12610,30
20241125,104100,53671100,12620,12630,12630,12620,7
20241125,104000,53582730,12600,12600,12600,12600,0
20241125,103900,53582730,12600,12600,12600,12600,0
20241125,103800,53582730,12600,12610,12610,12600,231
20241125,103700,50670220,12590,12590,12590,12590,0
20241125,103600,50670220,12590,12610,12630,12590,1272
20241125,103500,34633420,12600,12600,12600,12600,0
20241125,103400,34633420,12600,12600,12600,12600,0
20241125,103300,34633420,12600,12600,12600,12600,0
20241125,103200,34633420,12600,12600,12600,12600,0
20241125,103100,34633420,12600,12600,12600,12600,0
20241125,103000,34633420,12600,12600,12600,12600,0
20241125,102900,34633420,12600,12600,12600,12600,0
20241125,102800,34633420,12600,12590,12600,12580,239
20241125,102700,31623280,12590,12590,12590,12590,0
20241125,102600,31623280,12590,12590,12590,12590,0
20241125,102500,31623280,12590,12590,12590,12590,0
20241125,102400,31623280,12590,12590,12590,12590,176
20241125,102300,29407440,12590,12590,12590,12590,18
20241125,102200,29180820,12590,12590,12590,12590,0
20241125,102100,29180820,12590,12580,12590,12580,3
20241125,102000,29143070,12580,12580,12580,12580,0
20241125,101900,29143070,12580,12580,12580,12580,0
20241125,101800,29143070,12580,12580,12580,12580,34
20241125,101700,28715350,12580,12580,12580,12580,0
20241125,101600,28715350,12580,12580,12580,12580,0
20241125,101500,28715350,12580,12580,12580,12570,57
20241125,101400,27998310,12580,12570,12580,12570,175
20241125,101300,25796820,12580,12580,12580,12580,0
20241125,101200,25796820,12580,12580,12580,12580,0
20241125,101100,25796820,12580,12580,12580,12580,0
20241125,101000,25796820,12580,12580,12580,12580,1
20241125,100900,25784240,12580,12580,12580,12580,0
20241125,100800,25784240,12580,12580,12580,12580,0
20241125,100700,25784240,12580,12580,12580,12580,0
20241125,100600,25784240,12580,12560,12580,12560,180
20241125,100500,23523420,12550,12550,12550,12550,11
20241125,100400,23385370,12550,12550,12550,12550,89
20241125,100300,22268420,12550,12550,12550,12550,6
20241125,100200,22193120,12530,12530,12530,12530,0
20241125,100100,22193120,12530,12530,12530,12530,0
20241125,100000,22193120,12530,12540,12540,12530,81
20241125,095900,21177580,12550,12550,12550,12550,0
20241125,095800,21177580,12550,12550,12550,12550,22
20241125,095700,20901480,12540,12540,12540,12540,11
20241125,095600,20763540,12580,12580,12580,12580,0
20241125,095500,20763540,12580,12580,12580,12580,0
20241125,095400,20763540,12580,12580,12580,12580,0
20241125,095300,20763540,12580,12540,12580,12540,2
20241125,095200,20738420,12530,12530,12530,12530,0
20241125,095100,20738420,12530,12530,12530,12530,450
20241125,095000,15099920,12520,12520,12520,12520,38
20241125,094900,14624160,12510,12510,12510,12510,10
20241125,094800,14499060,12510,12510,12510,12510,129
20241125,094700,12885270,12510,12500,12510,12500,11
20241125,094600,12747760,12500,12500,12500,12490,105
20241125,094500,11435880,12500,12500,12500,12500,11
20241125,094400,11298380,12500,12500,12500,12500,147
20241125,094300,9460880,12490,12490,12490,12490,10
20241125,094200,9335980,12500,12500,12500,12500,7
20241125,094100,9248480,12500,12500,12500,12500,0
20241125,094000,9248480,12500,12500,12500,12500,0
20241125,093900,9248480,12500,12500,12500,12500,0
20241125,093800,9248480,12500,12500,12500,12500,0
20241125,093700,9248480,12500,12500,12500,12500,17
20241125,093600,9035980,12490,12500,12500,12490,55
20241125,093500,8348840,12500,12500,12500,12500,0
20241125,093400,8348840,12500,12500,12500,12500,220
20241125,093300,5598840,12510,12490,12510,12490,20
20241125,093200,5349020,12490,12490,12490,12490,14
20241125,093100,5174160,12490,12490,12490,12490,3
20241125,093000,5136690,12490,12490,12490,12490,60
20241125,092900,4387290,12490,12500,12500,12490,232
20241125,092800,1489570,12500,12500,12500,12500,0
20241125,092700,1489570,12500,12500,12500,12500,4
20241125,092600,1439570,12490,12490,12490,12490,20
20241125,092500,1189770,12490,12490,12490,12490,0
20241125,092400,1189770,12490,12490,12490,12490,3
20241125,092300,1152300,12480,12490,12490,12480,16
20241125,092200,952480,12500,12500,12500,12500,14
20241125,092100,777480,12520,12520,12520,12510,26
20241125,092000,451990,12530,12530,12530,12530,0
20241125,091900,451990,12530,12530,12530,12530,1
20241125,091800,439460,12520,12520,12520,12520,1
20241125,091700,426940,12530,12530,12530,12530,0
20241125,091600,426940,12530,12530,12530,12530,0
20241125,091500,426940,12530,12530,12530,12530,0
20241125,091400,426940,12530,12530,12530,12530,10
20241125,091300,301640,12530,12530,12530,12530,0
20241125,091200,301640,12530,12530,12530,12530,0
20241125,091100,301640,12530,12530,12530,12530,3
20241125,091000,264050,12530,12530,12570,12530,5
20241125,090900,201320,12570,12570,12570,12530,4
20241125,090800,151080,12590,12590,12590,12590,0
20241125,090700,151080,12590,12590,12590,12590,0
20241125,090600,151080,12590,12590,12590,12590,0
20241125,090500,151080,12590,12590,12590,12590,0
20241125,090400,151080,12590,12590,12590,12590,0
20241125,090300,151080,12590,12590,12590,12590,0
20241125,090200,151080,12590,12590,12590,12590,0
20241125,090100,151080,12590,12590,12590,12590,2
20241125,090000,125900,12590,12590,12590,12590,10