KissMeData/215000/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204700,602997700,68300,68300,68300,68300,177
20241125,204600,602997700,68300,68300,68300,68300,0
20241125,204500,602997700,68300,68300,68300,68300,0
20241125,204400,602997700,68300,68300,68300,68300,0
20241125,204300,602997700,68300,68300,68300,68300,0
20241125,204200,602997700,68300,68300,68300,68300,0
20241125,204100,602997700,68300,68300,68300,68300,0
20241125,204000,602997700,68300,68300,68300,68300,0
20241125,203900,602997700,68300,68300,68300,68300,0
20241125,203800,602997700,68300,68300,68300,68300,0
20241125,203700,602997700,68300,68300,68300,68300,0
20241125,203600,602997700,68300,68300,68300,68300,0
20241125,203500,602997700,68300,68300,68300,68300,0
20241125,203400,602997700,68300,68300,68300,68300,0
20241125,203300,602997700,68300,68300,68300,68300,0
20241125,203200,602997700,68300,68300,68300,68300,0
20241125,203100,602997700,68300,68300,68300,68300,0
20241125,203000,602997700,68300,68300,68300,68300,0
20241125,202900,602997700,68300,68300,68300,68300,0
20241125,202800,602997700,68300,68300,68300,68300,0
20241125,202700,602997700,68300,68300,68300,68300,0
20241125,202600,602997700,68300,68300,68300,68300,0
20241125,202500,602997700,68300,68300,68300,68300,0
20241125,202400,602997700,68300,68300,68300,68300,0
20241125,202300,602997700,68300,68300,68300,68300,0
20241125,202200,602997700,68300,68300,68300,68300,0
20241125,202100,602997700,68300,68300,68300,68300,0
20241125,202000,602997700,68300,68300,68300,68300,0
20241125,201900,602997700,68300,68300,68300,68300,0
20241125,201800,602997700,68300,68300,68300,68300,0
20241125,201700,602997700,68300,68300,68300,68300,177
20241125,201600,602997700,68300,68300,68300,68300,0
20241125,201500,602997700,68300,68300,68300,68300,0
20241125,201400,602997700,68300,68300,68300,68300,0
20241125,201300,602997700,68300,68300,68300,68300,0
20241125,201200,602997700,68300,68300,68300,68300,0
20241125,201100,602997700,68300,68300,68300,68300,0
20241125,201000,602997700,68300,68300,68300,68300,0
20241125,200900,602997700,68300,68300,68300,68300,0
20241125,200800,602997700,68300,68300,68300,68300,0
20241125,200700,602997700,68300,68300,68300,68300,0
20241125,200600,602997700,68300,68300,68300,68300,0
20241125,200500,602997700,68300,68300,68300,68300,0
20241125,200400,602997700,68300,68300,68300,68300,0
20241125,200300,602997700,68300,68300,68300,68300,0
20241125,200200,602997700,68300,68300,68300,68300,0
20241125,200100,602997700,68300,68300,68300,68300,0
20241125,200000,602997700,68300,68300,68300,68300,0
20241125,195900,602997700,68300,68300,68300,68300,0
20241125,195800,602997700,68300,68300,68300,68300,0
20241125,195700,602997700,68300,68300,68300,68300,0
20241125,195600,602997700,68300,68300,68300,68300,0
20241125,195500,602997700,68300,68300,68300,68300,0
20241125,195400,602997700,68300,68300,68300,68300,0
20241125,195300,602997700,68300,68300,68300,68300,0
20241125,195200,602997700,68300,68300,68300,68300,0
20241125,195100,602997700,68300,68300,68300,68300,0
20241125,195000,602997700,68300,68300,68300,68300,0
20241125,194900,602997700,68300,68300,68300,68300,0
20241125,194800,602997700,68300,68300,68300,68300,0
20241125,194700,602997700,68300,68300,68300,68300,177
20241125,194600,602997700,68300,68300,68300,68300,0
20241125,194500,602997700,68300,68300,68300,68300,0
20241125,194400,602997700,68300,68300,68300,68300,0
20241125,194300,602997700,68300,68300,68300,68300,0
20241125,194200,602997700,68300,68300,68300,68300,0
20241125,194100,602997700,68300,68300,68300,68300,0
20241125,194000,602997700,68300,68300,68300,68300,0
20241125,193900,602997700,68300,68300,68300,68300,0
20241125,193800,602997700,68300,68300,68300,68300,0
20241125,193700,602997700,68300,68300,68300,68300,0
20241125,193600,602997700,68300,68300,68300,68300,0
20241125,193500,602997700,68300,68300,68300,68300,0
20241125,193400,602997700,68300,68300,68300,68300,0
20241125,193300,602997700,68300,68300,68300,68300,0
20241125,193200,602997700,68300,68300,68300,68300,0
20241125,193100,602997700,68300,68300,68300,68300,0
20241125,193000,602997700,68300,68300,68300,68300,0
20241125,192900,602997700,68300,68300,68300,68300,0
20241125,192800,602997700,68300,68300,68300,68300,0
20241125,192700,602997700,68300,68300,68300,68300,0
20241125,192600,602997700,68300,68300,68300,68300,0
20241125,192500,602997700,68300,68300,68300,68300,0
20241125,192400,602997700,68300,68300,68300,68300,0
20241125,192300,602997700,68300,68300,68300,68300,0
20241125,192200,602997700,68300,68300,68300,68300,0
20241125,192100,602997700,68300,68300,68300,68300,0
20241125,192000,602997700,68300,68300,68300,68300,0
20241125,191900,602997700,68300,68300,68300,68300,0
20241125,191800,602997700,68300,68300,68300,68300,0
20241125,191700,602997700,68300,68300,68300,68300,177
20241125,191600,602997700,68300,68300,68300,68300,0
20241125,191500,602997700,68300,68300,68300,68300,0
20241125,191400,602997700,68300,68300,68300,68300,0
20241125,191300,602997700,68300,68300,68300,68300,0
20241125,191200,602997700,68300,68300,68300,68300,0
20241125,191100,602997700,68300,68300,68300,68300,0
20241125,191000,602997700,68300,68300,68300,68300,0
20241125,190900,602997700,68300,68300,68300,68300,0
20241125,190800,602997700,68300,68300,68300,68300,0
20241125,190700,602997700,68300,68300,68300,68300,0
20241125,190600,602997700,68300,68300,68300,68300,0
20241125,190500,602997700,68300,68300,68300,68300,0
20241125,190400,602997700,68300,68300,68300,68300,0
20241125,190300,602997700,68300,68300,68300,68300,0
20241125,190200,602997700,68300,68300,68300,68300,0
20241125,190100,602997700,68300,68300,68300,68300,0
20241125,190000,602997700,68300,68300,68300,68300,0
20241125,185900,602997700,68300,68300,68300,68300,0
20241125,185800,602997700,68300,68300,68300,68300,0
20241125,185700,602997700,68300,68300,68300,68300,0
20241125,185600,602997700,68300,68300,68300,68300,0
20241125,185500,602997700,68300,68300,68300,68300,0
20241125,185400,602997700,68300,68300,68300,68300,0
20241125,185300,602997700,68300,68300,68300,68300,0
20241125,185200,602997700,68300,68300,68300,68300,0
20241125,185100,602997700,68300,68300,68300,68300,0
20241125,185000,602997700,68300,68300,68300,68300,0
20241125,184900,602997700,68300,68300,68300,68300,0
20241125,184800,602997700,68300,68300,68300,68300,0
20241125,184700,602997700,68300,68300,68300,68300,177
20241125,184600,602997700,68300,68300,68300,68300,0
20241125,184500,602997700,68300,68300,68300,68300,0
20241125,184400,602997700,68300,68300,68300,68300,0
20241125,184300,602997700,68300,68300,68300,68300,0
20241125,184200,602997700,68300,68300,68300,68300,0
20241125,184100,602997700,68300,68300,68300,68300,0
20241125,184000,602997700,68300,68300,68300,68300,0
20241125,183900,602997700,68300,68300,68300,68300,0
20241125,183800,602997700,68300,68300,68300,68300,0
20241125,183700,602997700,68300,68300,68300,68300,0
20241125,183600,602997700,68300,68300,68300,68300,0
20241125,183500,602997700,68300,68300,68300,68300,0
20241125,183400,602997700,68300,68300,68300,68300,0
20241125,183300,602997700,68300,68300,68300,68300,0
20241125,183200,602997700,68300,68300,68300,68300,0
20241125,183100,602997700,68300,68300,68300,68300,0
20241125,183000,602997700,68300,68300,68300,68300,0
20241125,182900,602997700,68300,68300,68300,68300,0
20241125,182800,602997700,68300,68300,68300,68300,0
20241125,182700,602997700,68300,68300,68300,68300,0
20241125,182600,602997700,68300,68300,68300,68300,0
20241125,182500,602997700,68300,68300,68300,68300,0
20241125,182400,602997700,68300,68300,68300,68300,0
20241125,182300,602997700,68300,68300,68300,68300,0
20241125,182200,602997700,68300,68300,68300,68300,0
20241125,182100,602997700,68300,68300,68300,68300,0
20241125,182000,602997700,68300,68300,68300,68300,0
20241125,181900,602997700,68300,68300,68300,68300,0
20241125,181800,602997700,68300,68300,68300,68300,0
20241125,181700,602997700,68300,68300,68300,68300,177
20241125,181600,602997700,68300,68300,68300,68300,0
20241125,181500,602997700,68300,68300,68300,68300,0
20241125,181400,602997700,68300,68300,68300,68300,0
20241125,181300,602997700,68300,68300,68300,68300,0
20241125,181200,602997700,68300,68300,68300,68300,0
20241125,181100,602997700,68300,68300,68300,68300,0
20241125,181000,602997700,68300,68300,68300,68300,0
20241125,180900,602997700,68300,68300,68300,68300,0
20241125,180800,602997700,68300,68300,68300,68300,0
20241125,180700,602997700,68300,68300,68300,68300,0
20241125,180600,602997700,68300,68300,68300,68300,0
20241125,180500,602997700,68300,68300,68300,68300,0
20241125,180400,602997700,68300,68300,68300,68300,0
20241125,180300,602997700,68300,68300,68300,68300,0
20241125,180200,602997700,68300,68300,68300,68300,0
20241125,180100,602997700,68300,68300,68300,68300,0
20241125,180000,602997700,68300,68300,68300,68300,0
20241125,175900,602997700,68300,68300,68300,68300,0
20241125,175800,602997700,68300,68300,68300,68300,0
20241125,175700,602997700,68300,68300,68300,68300,0
20241125,175600,602997700,68300,68300,68300,68300,0
20241125,175500,602997700,68300,68300,68300,68300,0
20241125,175400,602997700,68300,68300,68300,68300,0
20241125,175300,602997700,68300,68300,68300,68300,0
20241125,175200,602997700,68300,68300,68300,68300,0
20241125,175100,602997700,68300,68300,68300,68300,0
20241125,175000,602997700,68300,68300,68300,68300,0
20241125,174900,602997700,68300,68300,68300,68300,0
20241125,174800,602997700,68300,68300,68300,68300,0
20241125,174700,602997700,68300,68300,68300,68300,177
20241125,174600,602997700,68300,68300,68300,68300,0
20241125,174500,602997700,68300,68300,68300,68300,0
20241125,174400,602997700,68300,68300,68300,68300,0
20241125,174300,602997700,68300,68300,68300,68300,0
20241125,174200,602997700,68300,68300,68300,68300,0
20241125,174100,602997700,68300,68300,68300,68300,0
20241125,174000,602997700,68300,68300,68300,68300,0
20241125,173900,602997700,68300,68300,68300,68300,0
20241125,173800,602997700,68300,68300,68300,68300,0
20241125,173700,602997700,68300,68300,68300,68300,0
20241125,173600,602997700,68300,68300,68300,68300,0
20241125,173500,602997700,68300,68300,68300,68300,0
20241125,173400,602997700,68300,68300,68300,68300,0
20241125,173300,602997700,68300,68300,68300,68300,0
20241125,173200,602997700,68300,68300,68300,68300,0
20241125,173100,602997700,68300,68300,68300,68300,0
20241125,173000,602997700,68300,68300,68300,68300,0
20241125,172900,602997700,68300,68300,68300,68300,0
20241125,172800,602997700,68300,68300,68300,68300,0
20241125,172700,602997700,68300,68300,68300,68300,0
20241125,172600,602997700,68300,68300,68300,68300,0
20241125,172500,602997700,68300,68300,68300,68300,0
20241125,172400,602997700,68300,68300,68300,68300,0
20241125,172300,602997700,68300,68300,68300,68300,0
20241125,172200,602997700,68300,68300,68300,68300,0
20241125,172100,602997700,68300,68300,68300,68300,0
20241125,172000,602997700,68300,68300,68300,68300,0
20241125,171900,602997700,68300,68300,68300,68300,0
20241125,171800,602997700,68300,68300,68300,68300,0
20241125,171700,602997700,68300,68300,68300,68300,177
20241125,171600,602997700,68300,68300,68300,68300,0
20241125,171500,602997700,68300,68300,68300,68300,0
20241125,171400,602997700,68300,68300,68300,68300,0
20241125,171300,602997700,68300,68300,68300,68300,0
20241125,171200,602997700,68300,68300,68300,68300,0
20241125,171100,602997700,68300,68300,68300,68300,0
20241125,171000,602997700,68300,68300,68300,68300,0
20241125,170900,602997700,68300,68300,68300,68300,0
20241125,170800,602997700,68300,68300,68300,68300,0
20241125,170700,602997700,68300,68300,68300,68300,0
20241125,170600,602997700,68300,68300,68300,68300,0
20241125,170500,602997700,68300,68300,68300,68300,0
20241125,170400,602997700,68300,68300,68300,68300,0
20241125,170300,602997700,68300,68300,68300,68300,0
20241125,170200,602997700,68300,68300,68300,68300,0
20241125,170100,602997700,68300,68300,68300,68300,0
20241125,170000,602997700,68300,68300,68300,68300,0
20241125,165900,602997700,68300,68300,68300,68300,0
20241125,165800,602997700,68300,68300,68300,68300,0
20241125,165700,602997700,68300,68300,68300,68300,0
20241125,165600,602997700,68300,68300,68300,68300,0
20241125,165500,602997700,68300,68300,68300,68300,0
20241125,165400,602997700,68300,68300,68300,68300,0
20241125,165300,602997700,68300,68300,68300,68300,0
20241125,165200,602997700,68300,68300,68300,68300,0
20241125,165100,602997700,68300,68300,68300,68300,0
20241125,165000,602997700,68300,68300,68300,68300,0
20241125,164900,602997700,68300,68300,68300,68300,0
20241125,164800,602997700,68300,68300,68300,68300,0
20241125,164700,602997700,68300,68300,68300,68300,177
20241125,164600,602997700,68300,68300,68300,68300,0
20241125,164500,602997700,68300,68300,68300,68300,0
20241125,164400,602997700,68300,68300,68300,68300,0
20241125,164300,602997700,68300,68300,68300,68300,0
20241125,164200,602997700,68300,68300,68300,68300,0
20241125,164100,602997700,68300,68300,68300,68300,0
20241125,164000,602997700,68300,68300,68300,68300,0
20241125,163900,602997700,68300,68300,68300,68300,0
20241125,163800,602997700,68300,68300,68300,68300,0
20241125,163700,602997700,68300,68300,68300,68300,0
20241125,163600,602997700,68300,68300,68300,68300,0
20241125,163500,602997700,68300,68300,68300,68300,0
20241125,163400,602997700,68300,68300,68300,68300,0
20241125,163300,602997700,68300,68300,68300,68300,0
20241125,163200,602997700,68300,68300,68300,68300,0
20241125,163100,602997700,68300,68300,68300,68300,0
20241125,163000,602997700,68300,68300,68300,68300,0
20241125,162900,602997700,68300,68300,68300,68300,0
20241125,162800,602997700,68300,68300,68300,68300,0
20241125,162700,602997700,68300,68300,68300,68300,0
20241125,162600,602997700,68300,68300,68300,68300,0
20241125,162500,602997700,68300,68300,68300,68300,0
20241125,162400,602997700,68300,68300,68300,68300,0
20241125,162300,602997700,68300,68300,68300,68300,0
20241125,162200,602997700,68300,68300,68300,68300,0
20241125,162100,602997700,68300,68300,68300,68300,0
20241125,162000,602997700,68300,68300,68300,68300,0
20241125,161900,602997700,68300,68300,68300,68300,0
20241125,161800,602997700,68300,68300,68300,68300,0
20241125,161700,602997700,68300,68300,68300,68300,177
20241125,161600,602997700,68300,68300,68300,68300,0
20241125,161500,602997700,68300,68300,68300,68300,0
20241125,161400,602997700,68300,68300,68300,68300,0
20241125,161300,602997700,68300,68300,68300,68300,0
20241125,161200,602997700,68300,68300,68300,68300,0
20241125,161100,602997700,68300,68300,68300,68300,0
20241125,161000,602997700,68300,68300,68300,68300,0
20241125,160900,602997700,68300,68300,68300,68300,0
20241125,160800,602997700,68300,68300,68300,68300,0
20241125,160700,602997700,68300,68300,68300,68300,0
20241125,160600,602997700,68300,68300,68300,68300,0
20241125,160500,602997700,68300,68300,68300,68300,0
20241125,160400,602997700,68300,68300,68300,68300,0
20241125,160300,602997700,68300,68300,68300,68300,0
20241125,160200,602997700,68300,68300,68300,68300,0
20241125,160100,602997700,68300,68300,68300,68300,0
20241125,160000,602997700,68300,68300,68300,68300,0
20241125,155900,602997700,68300,68300,68300,68300,0
20241125,155800,602997700,68300,68300,68300,68300,0
20241125,155700,602997700,68300,68300,68300,68300,0
20241125,155600,602997700,68300,68300,68300,68300,0
20241125,155500,602997700,68300,68300,68300,68300,0
20241125,155400,602997700,68300,68300,68300,68300,0
20241125,155300,602997700,68300,68300,68300,68300,0
20241125,155200,602997700,68300,68300,68300,68300,0
20241125,155100,602997700,68300,68300,68300,68300,0
20241125,155000,602997700,68300,68300,68300,68300,0
20241125,154900,602997700,68300,68300,68300,68300,0
20241125,154800,602997700,68300,68300,68300,68300,0
20241125,154700,602997700,68300,68300,68300,68300,177
20241125,154600,602997700,68300,68300,68300,68300,0
20241125,154500,602997700,68300,68300,68300,68300,0
20241125,154400,602997700,68300,68300,68300,68300,0
20241125,154300,602997700,68300,68300,68300,68300,0
20241125,154200,602997700,68300,68300,68300,68300,0
20241125,154100,602997700,68300,68300,68300,68300,0
20241125,154000,602997700,68300,68300,68300,68300,0
20241125,153900,602997700,68300,68300,68300,68300,0
20241125,153800,602997700,68300,68300,68300,68300,0
20241125,153700,602997700,68300,68300,68300,68300,0
20241125,153600,602997700,68300,68300,68300,68300,0
20241125,153500,602997700,68300,68300,68300,68300,0
20241125,153400,602997700,68300,68300,68300,68300,0
20241125,153300,602997700,68300,68300,68300,68300,0
20241125,153200,602997700,68300,68300,68300,68300,0
20241125,153100,602997700,68300,68300,68300,68300,0
20241125,153000,602997700,68300,68300,68300,68300,177
20241125,152900,590908600,68300,68300,68300,68300,0
20241125,152800,590908600,68300,68300,68300,68300,0
20241125,152700,590908600,68300,68300,68300,68300,0
20241125,152600,590908600,68300,68300,68300,68300,0
20241125,152500,590908600,68300,68300,68300,68300,0
20241125,152400,590908600,68300,68300,68300,68300,0
20241125,152300,590908600,68300,68300,68300,68300,0
20241125,152200,590908600,68300,68300,68300,68300,0
20241125,152100,590908600,68300,68300,68300,68300,0
20241125,152000,590908600,68300,68300,68300,68300,0
20241125,151900,590908600,68300,68300,68300,68200,253
20241125,151800,573650200,68300,68300,68400,68300,74
20241125,151700,568590100,68300,68300,68300,68300,217
20241125,151600,553769000,68300,68400,68400,68300,13
20241125,151500,552880400,68400,68300,68400,68300,23
20241125,151400,551308400,68300,68300,68300,68300,0
20241125,151300,551308400,68300,68300,68300,68300,11
20241125,151200,550557100,68300,68300,68300,68300,2
20241125,151100,550420500,68400,68400,68400,68400,0
20241125,151000,550420500,68400,68300,68400,68300,132
20241125,150900,541402400,68400,68400,68400,68400,5
20241125,150800,541060400,68300,68400,68400,68300,16
20241125,150700,539966100,68400,68400,68400,68400,37
20241125,150600,537435300,68300,68300,68300,68300,72
20241125,150500,532517700,68400,68400,68400,68400,4
20241125,150400,532244100,68400,68400,68400,68400,24
20241125,150300,530602500,68300,68300,68300,68300,7
20241125,150200,530124400,68400,68400,68400,68400,9
20241125,150100,529508800,68400,68400,68400,68400,0
20241125,150000,529508800,68400,68300,68400,68300,24
20241125,145900,527869500,68300,68300,68400,68300,41
20241125,145800,525068800,68300,68400,68400,68300,16
20241125,145700,523975400,68300,68400,68400,68300,45
20241125,145600,520898500,68300,68300,68300,68300,5
20241125,145500,520557000,68300,68400,68400,68300,41
20241125,145400,517753000,68300,68400,68400,68300,13
20241125,145300,516864900,68400,68400,68400,68400,1
20241125,145200,516796500,68400,68400,68400,68400,10
20241125,145100,516112500,68400,68400,68400,68400,58
20241125,145000,512145300,68400,68400,68400,68400,1
20241125,144900,512076900,68400,68400,68400,68400,4
20241125,144800,511803300,68300,68400,68400,68300,55
20241125,144700,508041500,68300,68300,68300,68300,1
20241125,144600,507973200,68400,68400,68400,68400,0
20241125,144500,507973200,68400,68400,68400,68400,0
20241125,144400,507973200,68400,68400,68400,68400,0
20241125,144300,507973200,68400,68400,68400,68400,4
20241125,144200,507699600,68400,68400,68400,68400,17
20241125,144100,506536800,68400,68400,68400,68400,1
20241125,144000,506468400,68400,68400,68400,68400,44
20241125,143900,503458800,68300,68300,68300,68300,73
20241125,143800,498472900,68300,68300,68300,68300,13
20241125,143700,497585000,68300,68300,68300,68300,0
20241125,143600,497585000,68300,68300,68300,68300,10
20241125,143500,496902000,68300,68300,68300,68300,18
20241125,143400,495672600,68300,68300,68300,68300,61
20241125,143300,491506300,68300,68400,68400,68300,21
20241125,143200,490070000,68400,68400,68400,68400,0
20241125,143100,490070000,68400,68300,68400,68300,119
20241125,143000,481940900,68400,68400,68400,68400,1
20241125,142900,481872500,68400,68300,68400,68300,60
20241125,142800,477772500,68400,68400,68400,68400,1
20241125,142700,477704100,68400,68300,68400,68300,5
20241125,142600,477362200,68400,68400,68400,68400,0
20241125,142500,477362200,68400,68400,68400,68400,30
20241125,142400,475310200,68300,68300,68300,68300,17
20241125,142300,474149100,68300,68300,68300,68300,10
20241125,142200,473466100,68200,68400,68400,68200,104
20241125,142100,466366500,68400,68400,68400,68400,10
20241125,142000,465682500,68400,68400,68400,68400,0
20241125,141900,465682500,68400,68300,68400,68300,12
20241125,141800,464861900,68300,68300,68300,68300,1
20241125,141700,464793600,68400,68300,68400,68300,60
20241125,141600,460694600,68400,68400,68400,68400,4
20241125,141500,460421000,68300,68300,68300,68300,1
20241125,141400,460352700,68300,68300,68300,68300,1
20241125,141300,460284400,68300,68300,68300,68300,66
20241125,141200,455776600,68300,68200,68300,68200,42
20241125,141100,452908100,68300,68300,68300,68300,23
20241125,141000,451337200,68300,68300,68300,68300,41
20241125,140900,448536900,68200,68200,68200,68200,5
20241125,140800,448195900,68200,68300,68300,68200,81
20241125,140700,442669600,68300,68300,68300,68300,0
20241125,140600,442669600,68300,68200,68300,68200,45
20241125,140500,439600200,68300,68300,68300,68300,0
20241125,140400,439600200,68300,68300,68300,68300,0
20241125,140300,439600200,68300,68300,68300,68300,0
20241125,140200,439600200,68300,68300,68300,68300,8
20241125,140100,439053800,68300,68300,68300,68300,2
20241125,140000,438917200,68300,68200,68300,68200,17
20241125,135900,437756600,68200,68200,68200,68200,1
20241125,135800,437688400,68300,68300,68300,68300,30
20241125,135700,435639400,68300,68300,68300,68300,0
20241125,135600,435639400,68300,68300,68300,68300,0
20241125,135500,435639400,68300,68300,68300,68300,4
20241125,135400,435366200,68200,68200,68200,68200,0
20241125,135300,435366200,68200,68200,68200,68200,1
20241125,135200,435298000,68300,68300,68300,68300,0
20241125,135100,435298000,68300,68300,68300,68300,1
20241125,135000,435229700,68300,68300,68300,68200,13
20241125,134900,434341900,68300,68300,68300,68300,10
20241125,134800,433658900,68200,68200,68300,68200,3
20241125,134700,433454200,68200,68200,68200,68200,6
20241125,134600,433045000,68200,68300,68300,68200,51
20241125,134500,429561800,68200,68200,68200,68200,5
20241125,134400,429220800,68300,68300,68300,68300,4
20241125,134300,428947600,68300,68300,68300,68300,2
20241125,134200,428811000,68300,68300,68300,68300,25
20241125,134100,427103500,68300,68300,68300,68300,0
20241125,134000,427103500,68300,68300,68300,68300,44
20241125,133900,424098300,68400,68400,68400,68400,5
20241125,133800,423756300,68400,68400,68400,68400,0
20241125,133700,423756300,68400,68400,68400,68400,11
20241125,133600,423003900,68400,68400,68400,68400,0
20241125,133500,423003900,68400,68400,68400,68400,0
20241125,133400,423003900,68400,68400,68400,68400,14
20241125,133300,422046300,68300,68300,68300,68300,6
20241125,133200,421636500,68400,68300,68400,68300,30
20241125,133100,419585500,68300,68300,68300,68300,0
20241125,133000,419585500,68300,68300,68300,68300,0
20241125,132900,419585500,68300,68400,68400,68300,29
20241125,132800,417602000,68400,68400,68400,68400,12
20241125,132700,416781200,68400,68400,68400,68400,2
20241125,132600,416644400,68300,68300,68300,68300,1
20241125,132500,416576100,68400,68400,68400,68400,5
20241125,132400,416234100,68400,68400,68400,68400,0
20241125,132300,416234100,68400,68400,68400,68400,0
20241125,132200,416234100,68400,68400,68400,68400,1
20241125,132100,416165700,68400,68400,68400,68400,5
20241125,132000,415823700,68400,68400,68400,68400,0
20241125,131900,415823700,68400,68400,68400,68400,1
20241125,131800,415755300,68200,68200,68200,68200,0
20241125,131700,415755300,68200,68200,68200,68200,0
20241125,131600,415755300,68200,68200,68200,68200,0
20241125,131500,415755300,68200,68500,68500,68200,207
20241125,131400,401613700,68600,68600,68600,68600,3
20241125,131300,401407900,68600,68600,68600,68600,3
20241125,131200,401202100,68600,68600,68600,68600,3
20241125,131100,400996300,68600,68600,68600,68600,4
20241125,131000,400721900,68600,68600,68600,68600,1
20241125,130900,400653300,68600,68600,68600,68600,3
20241125,130800,400447500,68600,68600,68600,68600,4
20241125,130700,400173100,68500,68500,68500,68500,35
20241125,130600,397775600,68600,68600,68600,68600,303
20241125,130500,376989800,68600,68600,68600,68600,3
20241125,130400,376784000,68500,68500,68500,68500,227
20241125,130300,361234500,68600,68600,68600,68600,3
20241125,130200,361028700,68600,68600,68600,68600,3
20241125,130100,360822900,68500,68500,68600,68500,18
20241125,130000,359589600,68600,68500,68600,68500,4
20241125,125900,359315300,68600,68600,68600,68600,3
20241125,125800,359109500,68600,68600,68600,68600,0
20241125,125700,359109500,68600,68600,68600,68600,13
20241125,125600,358217700,68600,68600,68600,68600,3
20241125,125500,358011900,68500,68500,68500,68500,83
20241125,125400,352326400,68600,68600,68600,68600,2
20241125,125300,352189200,68600,68600,68600,68600,3
20241125,125200,351983400,68500,68500,68500,68500,1
20241125,125100,351914900,68600,68600,68600,68600,3
20241125,125000,351709100,68600,68600,68600,68600,3
20241125,124900,351503300,68500,68600,68600,68500,7
20241125,124800,351023600,68600,68600,68600,68600,3
20241125,124700,350817800,68600,68500,68600,68500,4
20241125,124600,350543500,68600,68600,68600,68600,23
20241125,124500,348965700,68600,68600,68600,68600,144
20241125,124400,339087300,68600,68600,68600,68600,6
20241125,124300,338675700,68600,68600,68600,68600,23
20241125,124200,337097900,68500,68500,68500,68500,0
20241125,124100,337097900,68500,68500,68500,68500,0
20241125,124000,337097900,68500,68500,68500,68500,0
20241125,123900,337097900,68500,68500,68500,68500,33
20241125,123800,334837400,68500,68500,68500,68500,1
20241125,123700,334768900,68500,68500,68500,68500,0
20241125,123600,334768900,68500,68500,68500,68500,2
20241125,123500,334631900,68500,68500,68500,68500,0
20241125,123400,334631900,68500,68600,68600,68500,95
20241125,123300,328115400,68500,68500,68500,68500,30
20241125,123200,326060400,68600,68600,68600,68600,0
20241125,123100,326060400,68600,68600,68600,68600,1
20241125,123000,325991800,68600,68600,68600,68600,1
20241125,122900,325923200,68600,68600,68600,68600,0
20241125,122800,325923200,68600,68600,68600,68600,0
20241125,122700,325923200,68600,68600,68600,68600,0
20241125,122600,325923200,68600,68600,68600,68600,0
20241125,122500,325923200,68600,68600,68600,68600,1
20241125,122400,325854600,68500,68500,68500,68500,1
20241125,122300,325786100,68500,68500,68500,68500,0
20241125,122200,325786100,68500,68500,68500,68500,0
20241125,122100,325786100,68500,68700,68700,68500,242
20241125,122000,309184200,68600,68600,68600,68600,4
20241125,121900,308909800,68700,68700,68700,68700,0
20241125,121800,308909800,68700,68700,68700,68700,8
20241125,121700,308360200,68600,68600,68600,68600,1
20241125,121600,308291600,68700,68700,68700,68700,37
20241125,121500,305749700,68700,68600,68700,68600,17
20241125,121400,304581900,68600,68600,68600,68600,117
20241125,121300,296555700,68600,68600,68600,68600,16
20241125,121200,295458100,68600,68500,68600,68500,13
20241125,121100,294566800,68600,68600,68600,68600,10
20241125,121000,293880800,68600,68600,68600,68600,1
20241125,120900,293812200,68600,68600,68600,68600,52
20241125,120800,290245000,68600,68600,68600,68600,0
20241125,120700,290245000,68600,68600,68600,68600,19
20241125,120600,288941600,68700,68700,68700,68700,5
20241125,120500,288598100,68700,68700,68700,68700,61
20241125,120400,284407400,68700,68700,68700,68700,0
20241125,120300,284407400,68700,68700,68700,68700,18
20241125,120200,283170800,68700,68700,68700,68700,38
20241125,120100,280560200,68700,68700,68700,68700,32
20241125,120000,278361800,68700,68700,68700,68700,0
20241125,115900,278361800,68700,68700,68700,68700,0
20241125,115800,278361800,68700,68700,68700,68700,29
20241125,115700,276369500,68800,68800,68800,68800,0
20241125,115600,276369500,68800,68800,68800,68800,46
20241125,115500,273204700,68700,68600,68800,68600,20
20241125,115400,271829800,68700,68700,68700,68700,25
20241125,115300,270112300,68700,68700,68700,68700,2
20241125,115200,269974900,68700,68700,68700,68700,112
20241125,115100,262280500,68700,68700,68700,68700,0
20241125,115000,262280500,68700,68700,68700,68700,0
20241125,114900,262280500,68700,68700,68700,68700,0
20241125,114800,262280500,68700,68700,68700,68700,0
20241125,114700,262280500,68700,68700,68700,68700,30
20241125,114600,260219500,68800,68800,68800,68800,0
20241125,114500,260219500,68800,68600,68800,68600,285
20241125,114400,240646600,68500,68500,68500,68500,0
20241125,114300,240646600,68500,68600,68600,68500,48
20241125,114200,237355500,68600,68600,68600,68600,118
20241125,114100,229260700,68500,68500,68500,68500,0
20241125,114000,229260700,68500,68500,68500,68500,29
20241125,113900,227274200,68500,68500,68500,68500,2
20241125,113800,227137200,68500,68500,68500,68500,70
20241125,113700,222342200,68600,68600,68600,68600,0
20241125,113600,222342200,68600,68600,68600,68600,0
20241125,113500,222342200,68600,68600,68600,68600,21
20241125,113400,220901600,68600,68500,68600,68500,6
20241125,113300,220490100,68500,68500,68500,68500,0
20241125,113200,220490100,68500,68500,68500,68500,0
20241125,113100,220490100,68500,68500,68500,68500,0
20241125,113000,220490100,68500,68500,68500,68500,1
20241125,112900,220421600,68500,68500,68500,68500,10
20241125,112800,219736600,68500,68500,68500,68500,10
20241125,112700,219051600,68500,68500,68500,68500,0
20241125,112600,219051600,68500,68500,68500,68500,12
20241125,112500,218229600,68500,68500,68500,68500,0
20241125,112400,218229600,68500,68500,68500,68500,79
20241125,112300,212818100,68600,68600,68600,68600,0
20241125,112200,212818100,68600,68600,68600,68600,0
20241125,112100,212818100,68600,68500,68600,68500,79
20241125,112000,207403700,68600,68600,68600,68600,1
20241125,111900,207335100,68500,68500,68500,68500,1
20241125,111800,207266600,68500,68500,68500,68500,0
20241125,111700,207266600,68500,68500,68500,68500,0
20241125,111600,207266600,68500,68500,68500,68500,1
20241125,111500,207198100,68500,68500,68500,68500,3
20241125,111400,206992600,68500,68500,68500,68500,27
20241125,111300,205143100,68500,68500,68500,68500,0
20241125,111200,205143100,68500,68500,68500,68500,45
20241125,111100,202060600,68500,68500,68500,68500,80
20241125,111000,196580600,68500,68500,68500,68500,8
20241125,110900,196032600,68500,68500,68500,68500,20
20241125,110800,194662600,68500,68500,68500,68500,0
20241125,110700,194662600,68500,68500,68500,68500,42
20241125,110600,191785600,68500,68500,68500,68400,78
20241125,110500,186443100,68500,68500,68500,68500,0
20241125,110400,186443100,68500,68400,68500,68400,33
20241125,110300,184183100,68500,68400,68500,68400,101
20241125,110200,177264700,68400,68400,68400,68400,1
20241125,110100,177196300,68400,68400,68400,68400,0
20241125,110000,177196300,68400,68400,68400,68400,0
20241125,105900,177196300,68400,68400,68400,68400,40
20241125,105800,174460300,68500,68500,68500,68500,0
20241125,105700,174460300,68500,68500,68500,68500,0
20241125,105600,174460300,68500,68400,68500,68400,101
20241125,105500,167543000,68400,68400,68400,68400,0
20241125,105400,167543000,68400,68400,68400,68400,0
20241125,105300,167543000,68400,68400,68400,68400,5
20241125,105200,167201000,68400,68400,68400,68400,34
20241125,105100,164875400,68500,68500,68500,68500,1
20241125,105000,164806900,68400,68400,68400,68400,7
20241125,104900,164328100,68300,68300,68300,68300,4
20241125,104800,164054900,68300,68300,68300,68300,7
20241125,104700,163576800,68400,68400,68400,68400,147
20241125,104600,153522000,68400,68400,68400,68400,0
20241125,104500,153522000,68400,68300,68400,68300,7
20241125,104400,153043800,68200,68200,68200,68200,0
20241125,104300,153043800,68200,68200,68200,68200,0
20241125,104200,153043800,68200,68200,68200,68200,3
20241125,104100,152839200,68200,68200,68200,68200,0
20241125,104000,152839200,68200,68200,68200,68200,0
20241125,103900,152839200,68200,68200,68200,68200,0
20241125,103800,152839200,68200,68200,68200,68200,0
20241125,103700,152839200,68200,68200,68200,68200,0
20241125,103600,152839200,68200,68200,68200,68200,0
20241125,103500,152839200,68200,68200,68200,68200,13
20241125,103400,151952600,68400,68400,68400,68400,0
20241125,103300,151952600,68400,68400,68400,68400,3
20241125,103200,151747400,68400,68400,68400,68400,0
20241125,103100,151747400,68400,68500,68500,68400,8
20241125,103000,151200100,68500,68200,68500,68200,58
20241125,102900,147234000,68200,68200,68200,68200,100
20241125,102800,140414000,68200,68200,68200,68200,8
20241125,102700,139868400,68200,68400,68400,68200,313
20241125,102600,118472700,68500,68500,68500,68500,25
20241125,102500,116760200,68500,68500,68500,68500,1
20241125,102400,116691700,68400,68400,68400,68400,0
20241125,102300,116691700,68400,68400,68400,68400,0
20241125,102200,116691700,68400,68400,68400,68400,3
20241125,102100,116486500,68500,68500,68500,68500,0
20241125,102000,116486500,68500,68500,68500,68500,1
20241125,101900,116418000,68500,68500,68500,68500,1
20241125,101800,116349500,68500,68500,68500,68500,1
20241125,101700,116281000,68500,68500,68500,68500,0
20241125,101600,116281000,68500,68400,68500,68400,4
20241125,101500,116007100,68400,68400,68400,68400,1
20241125,101400,115938700,68500,68500,68500,68500,0
20241125,101300,115938700,68500,68500,68500,68500,14
20241125,101200,114979700,68400,68400,68400,68400,0
20241125,101100,114979700,68400,68300,68400,68300,72
20241125,101000,110055700,68400,68400,68400,68400,1
20241125,100900,109987300,68400,68400,68400,68400,1
20241125,100800,109918900,68400,68400,68400,68400,0
20241125,100700,109918900,68400,68300,68400,68100,55
20241125,100600,106163900,68400,68400,68400,68400,22
20241125,100500,104659100,68400,68400,68400,68400,8
20241125,100400,104111900,68300,68300,68300,68300,1
20241125,100300,104043600,68300,68300,68300,68300,0
20241125,100200,104043600,68300,68300,68300,68300,0
20241125,100100,104043600,68300,68300,68300,68300,1
20241125,100000,103975300,68400,68300,68400,68300,20
20241125,095900,102609200,68300,68300,68300,68200,17
20241125,095800,101448200,68200,68300,68300,68200,6
20241125,095700,101038900,68300,68300,68300,68300,5
20241125,095600,100697400,68300,68300,68300,68300,1
20241125,095500,100629100,68300,68300,68300,68300,0
20241125,095400,100629100,68300,68300,68300,68300,14
20241125,095300,99672900,68300,68300,68300,68300,0
20241125,095200,99672900,68300,68300,68300,68300,80
20241125,095100,94208900,68200,68200,68200,68200,32
20241125,095000,92026500,68100,68100,68100,68100,7
20241125,094900,91549800,68100,68200,68200,68100,70
20241125,094800,86781900,68200,68200,68200,68200,2
20241125,094700,86645500,68100,68100,68100,68100,9
20241125,094600,86032600,68100,68100,68100,68100,5
20241125,094500,85692100,68000,68000,68000,68000,3
20241125,094400,85488100,68000,68000,68000,68000,0
20241125,094300,85488100,68000,68000,68000,68000,1
20241125,094200,85420100,68000,68000,68000,68000,0
20241125,094100,85420100,68000,68100,68300,68000,92
20241125,094000,79160700,68200,68100,68200,68100,45
20241125,093900,76095700,68200,68200,68200,68200,9
20241125,093800,75481900,68200,68200,68200,68200,0
20241125,093700,75481900,68200,68200,68200,68200,0
20241125,093600,75481900,68200,68200,68200,68200,0
20241125,093500,75481900,68200,68200,68200,68200,2
20241125,093400,75345500,68300,68300,68300,68300,0
20241125,093300,75345500,68300,68200,68300,68200,2
20241125,093200,75209000,68300,68300,68300,68200,3
20241125,093100,75004200,68200,68200,68200,68200,0
20241125,093000,75004200,68200,68200,68200,68200,29
20241125,092900,73026400,68200,68200,68200,68200,4
20241125,092800,72753600,68100,68200,68200,68100,29
20241125,092700,70776200,68100,68200,68200,68100,28
20241125,092600,68866700,68200,68300,68300,68200,38
20241125,092500,66271400,68300,68300,68300,68300,0
20241125,092400,66271400,68300,68300,68300,68300,13
20241125,092300,65383500,68300,68300,68300,68300,0
20241125,092200,65383500,68300,68300,68300,68200,61
20241125,092100,61217700,68200,68200,68200,68200,29
20241125,092000,59239900,68200,68200,68200,68200,1
20241125,091900,59171700,68100,68300,68300,68100,160
20241125,091800,48257100,68300,68300,68300,68300,0
20241125,091700,48257100,68300,68300,68300,68300,5
20241125,091600,47915600,68300,68300,68300,68300,42
20241125,091500,45047000,68300,68300,68300,68200,29
20241125,091400,43066800,68300,68300,68300,68300,33
20241125,091300,40812900,68300,68300,68300,68300,118
20241125,091200,32753500,68300,68400,68400,68300,66
20241125,091100,28245500,68300,68500,68500,68300,66
20241125,091000,23732700,68500,68500,68500,68500,2
20241125,090900,23595700,68400,68300,68400,68300,30
20241125,090800,21544900,68400,68400,68400,68400,5
20241125,090700,21202900,68500,68500,68500,68500,0
20241125,090600,21202900,68500,68500,68500,68500,1
20241125,090500,21134400,68400,68200,68400,68200,55
20241125,090400,17373900,68200,68400,68400,68100,74
20241125,090300,12324700,68400,68400,68400,68400,45
20241125,090200,9246700,68400,68400,68400,68400,8
20241125,090100,8699500,68500,68500,68500,68500,38
20241125,090000,6096500,68500,68500,68500,68500,89