KissMeData/238120/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,205500,960819475,3170,3170,3170,3170,19047
20241125,205400,960819475,3170,3170,3170,3170,0
20241125,205300,960819475,3170,3170,3170,3170,0
20241125,205200,960819475,3170,3170,3170,3170,0
20241125,205100,960819475,3170,3170,3170,3170,0
20241125,205000,960819475,3170,3170,3170,3170,0
20241125,204900,960819475,3170,3170,3170,3170,0
20241125,204800,960819475,3170,3170,3170,3170,0
20241125,204700,960819475,3170,3170,3170,3170,0
20241125,204600,960819475,3170,3170,3170,3170,0
20241125,204500,960819475,3170,3170,3170,3170,0
20241125,204400,960819475,3170,3170,3170,3170,0
20241125,204300,960819475,3170,3170,3170,3170,0
20241125,204200,960819475,3170,3170,3170,3170,0
20241125,204100,960819475,3170,3170,3170,3170,0
20241125,204000,960819475,3170,3170,3170,3170,0
20241125,203900,960819475,3170,3170,3170,3170,0
20241125,203800,960819475,3170,3170,3170,3170,0
20241125,203700,960819475,3170,3170,3170,3170,0
20241125,203600,960819475,3170,3170,3170,3170,0
20241125,203500,960819475,3170,3170,3170,3170,0
20241125,203400,960819475,3170,3170,3170,3170,0
20241125,203300,960819475,3170,3170,3170,3170,0
20241125,203200,960819475,3170,3170,3170,3170,0
20241125,203100,960819475,3170,3170,3170,3170,0
20241125,203000,960819475,3170,3170,3170,3170,0
20241125,202900,960819475,3170,3170,3170,3170,0
20241125,202800,960819475,3170,3170,3170,3170,0
20241125,202700,960819475,3170,3170,3170,3170,0
20241125,202600,960819475,3170,3170,3170,3170,0
20241125,202500,960819475,3170,3170,3170,3170,19047
20241125,202400,960819475,3170,3170,3170,3170,0
20241125,202300,960819475,3170,3170,3170,3170,0
20241125,202200,960819475,3170,3170,3170,3170,0
20241125,202100,960819475,3170,3170,3170,3170,0
20241125,202000,960819475,3170,3170,3170,3170,0
20241125,201900,960819475,3170,3170,3170,3170,0
20241125,201800,960819475,3170,3170,3170,3170,0
20241125,201700,960819475,3170,3170,3170,3170,0
20241125,201600,960819475,3170,3170,3170,3170,0
20241125,201500,960819475,3170,3170,3170,3170,0
20241125,201400,960819475,3170,3170,3170,3170,0
20241125,201300,960819475,3170,3170,3170,3170,0
20241125,201200,960819475,3170,3170,3170,3170,0
20241125,201100,960819475,3170,3170,3170,3170,0
20241125,201000,960819475,3170,3170,3170,3170,0
20241125,200900,960819475,3170,3170,3170,3170,0
20241125,200800,960819475,3170,3170,3170,3170,0
20241125,200700,960819475,3170,3170,3170,3170,0
20241125,200600,960819475,3170,3170,3170,3170,0
20241125,200500,960819475,3170,3170,3170,3170,0
20241125,200400,960819475,3170,3170,3170,3170,0
20241125,200300,960819475,3170,3170,3170,3170,0
20241125,200200,960819475,3170,3170,3170,3170,0
20241125,200100,960819475,3170,3170,3170,3170,0
20241125,200000,960819475,3170,3170,3170,3170,0
20241125,195900,960819475,3170,3170,3170,3170,0
20241125,195800,960819475,3170,3170,3170,3170,0
20241125,195700,960819475,3170,3170,3170,3170,0
20241125,195600,960819475,3170,3170,3170,3170,0
20241125,195500,960819475,3170,3170,3170,3170,19047
20241125,195400,960819475,3170,3170,3170,3170,0
20241125,195300,960819475,3170,3170,3170,3170,0
20241125,195200,960819475,3170,3170,3170,3170,0
20241125,195100,960819475,3170,3170,3170,3170,0
20241125,195000,960819475,3170,3170,3170,3170,0
20241125,194900,960819475,3170,3170,3170,3170,0
20241125,194800,960819475,3170,3170,3170,3170,0
20241125,194700,960819475,3170,3170,3170,3170,0
20241125,194600,960819475,3170,3170,3170,3170,0
20241125,194500,960819475,3170,3170,3170,3170,0
20241125,194400,960819475,3170,3170,3170,3170,0
20241125,194300,960819475,3170,3170,3170,3170,0
20241125,194200,960819475,3170,3170,3170,3170,0
20241125,194100,960819475,3170,3170,3170,3170,0
20241125,194000,960819475,3170,3170,3170,3170,0
20241125,193900,960819475,3170,3170,3170,3170,0
20241125,193800,960819475,3170,3170,3170,3170,0
20241125,193700,960819475,3170,3170,3170,3170,0
20241125,193600,960819475,3170,3170,3170,3170,0
20241125,193500,960819475,3170,3170,3170,3170,0
20241125,193400,960819475,3170,3170,3170,3170,0
20241125,193300,960819475,3170,3170,3170,3170,0
20241125,193200,960819475,3170,3170,3170,3170,0
20241125,193100,960819475,3170,3170,3170,3170,0
20241125,193000,960819475,3170,3170,3170,3170,0
20241125,192900,960819475,3170,3170,3170,3170,0
20241125,192800,960819475,3170,3170,3170,3170,0
20241125,192700,960819475,3170,3170,3170,3170,0
20241125,192600,960819475,3170,3170,3170,3170,0
20241125,192500,960819475,3170,3170,3170,3170,19047
20241125,192400,960819475,3170,3170,3170,3170,0
20241125,192300,960819475,3170,3170,3170,3170,0
20241125,192200,960819475,3170,3170,3170,3170,0
20241125,192100,960819475,3170,3170,3170,3170,0
20241125,192000,960819475,3170,3170,3170,3170,0
20241125,191900,960819475,3170,3170,3170,3170,0
20241125,191800,960819475,3170,3170,3170,3170,0
20241125,191700,960819475,3170,3170,3170,3170,0
20241125,191600,960819475,3170,3170,3170,3170,0
20241125,191500,960819475,3170,3170,3170,3170,0
20241125,191400,960819475,3170,3170,3170,3170,0
20241125,191300,960819475,3170,3170,3170,3170,0
20241125,191200,960819475,3170,3170,3170,3170,0
20241125,191100,960819475,3170,3170,3170,3170,0
20241125,191000,960819475,3170,3170,3170,3170,0
20241125,190900,960819475,3170,3170,3170,3170,0
20241125,190800,960819475,3170,3170,3170,3170,0
20241125,190700,960819475,3170,3170,3170,3170,0
20241125,190600,960819475,3170,3170,3170,3170,0
20241125,190500,960819475,3170,3170,3170,3170,0
20241125,190400,960819475,3170,3170,3170,3170,0
20241125,190300,960819475,3170,3170,3170,3170,0
20241125,190200,960819475,3170,3170,3170,3170,0
20241125,190100,960819475,3170,3170,3170,3170,0
20241125,190000,960819475,3170,3170,3170,3170,0
20241125,185900,960819475,3170,3170,3170,3170,0
20241125,185800,960819475,3170,3170,3170,3170,0
20241125,185700,960819475,3170,3170,3170,3170,0
20241125,185600,960819475,3170,3170,3170,3170,0
20241125,185500,960819475,3170,3170,3170,3170,19047
20241125,185400,960819475,3170,3170,3170,3170,0
20241125,185300,960819475,3170,3170,3170,3170,0
20241125,185200,960819475,3170,3170,3170,3170,0
20241125,185100,960819475,3170,3170,3170,3170,0
20241125,185000,960819475,3170,3170,3170,3170,0
20241125,184900,960819475,3170,3170,3170,3170,0
20241125,184800,960819475,3170,3170,3170,3170,0
20241125,184700,960819475,3170,3170,3170,3170,0
20241125,184600,960819475,3170,3170,3170,3170,0
20241125,184500,960819475,3170,3170,3170,3170,0
20241125,184400,960819475,3170,3170,3170,3170,0
20241125,184300,960819475,3170,3170,3170,3170,0
20241125,184200,960819475,3170,3170,3170,3170,0
20241125,184100,960819475,3170,3170,3170,3170,0
20241125,184000,960819475,3170,3170,3170,3170,0
20241125,183900,960819475,3170,3170,3170,3170,0
20241125,183800,960819475,3170,3170,3170,3170,0
20241125,183700,960819475,3170,3170,3170,3170,0
20241125,183600,960819475,3170,3170,3170,3170,0
20241125,183500,960819475,3170,3170,3170,3170,0
20241125,183400,960819475,3170,3170,3170,3170,0
20241125,183300,960819475,3170,3170,3170,3170,0
20241125,183200,960819475,3170,3170,3170,3170,0
20241125,183100,960819475,3170,3170,3170,3170,0
20241125,183000,960819475,3170,3170,3170,3170,0
20241125,182900,960819475,3170,3170,3170,3170,0
20241125,182800,960819475,3170,3170,3170,3170,0
20241125,182700,960819475,3170,3170,3170,3170,0
20241125,182600,960819475,3170,3170,3170,3170,0
20241125,182500,960819475,3170,3170,3170,3170,19047
20241125,182400,960819475,3170,3170,3170,3170,0
20241125,182300,960819475,3170,3170,3170,3170,0
20241125,182200,960819475,3170,3170,3170,3170,0
20241125,182100,960819475,3170,3170,3170,3170,0
20241125,182000,960819475,3170,3170,3170,3170,0
20241125,181900,960819475,3170,3170,3170,3170,0
20241125,181800,960819475,3170,3170,3170,3170,0
20241125,181700,960819475,3170,3170,3170,3170,0
20241125,181600,960819475,3170,3170,3170,3170,0
20241125,181500,960819475,3170,3170,3170,3170,0
20241125,181400,960819475,3170,3170,3170,3170,0
20241125,181300,960819475,3170,3170,3170,3170,0
20241125,181200,960819475,3170,3170,3170,3170,0
20241125,181100,960819475,3170,3170,3170,3170,0
20241125,181000,960819475,3170,3170,3170,3170,0
20241125,180900,960819475,3170,3170,3170,3170,0
20241125,180800,960819475,3170,3170,3170,3170,0
20241125,180700,960819475,3170,3170,3170,3170,0
20241125,180600,960819475,3170,3170,3170,3170,0
20241125,180500,960819475,3170,3170,3170,3170,0
20241125,180400,960819475,3170,3170,3170,3170,0
20241125,180300,960819475,3170,3170,3170,3170,0
20241125,180200,960819475,3170,3170,3170,3170,0
20241125,180100,960819475,3170,3170,3170,3170,0
20241125,180000,960819475,3170,3170,3170,3170,0
20241125,175900,960819475,3170,3170,3170,3170,0
20241125,175800,960819475,3170,3170,3170,3170,0
20241125,175700,960819475,3170,3170,3170,3170,0
20241125,175600,960819475,3170,3170,3170,3170,0
20241125,175500,960819475,3170,3170,3170,3170,19047
20241125,175400,960819475,3170,3170,3170,3170,0
20241125,175300,960819475,3170,3170,3170,3170,0
20241125,175200,960819475,3170,3170,3170,3170,0
20241125,175100,960819475,3170,3170,3170,3170,0
20241125,175000,960819475,3170,3170,3170,3170,0
20241125,174900,960819475,3170,3170,3170,3170,0
20241125,174800,960819475,3170,3170,3170,3170,0
20241125,174700,960819475,3170,3170,3170,3170,0
20241125,174600,960819475,3170,3170,3170,3170,0
20241125,174500,960819475,3170,3170,3170,3170,0
20241125,174400,960819475,3170,3170,3170,3170,0
20241125,174300,960819475,3170,3170,3170,3170,0
20241125,174200,960819475,3170,3170,3170,3170,0
20241125,174100,960819475,3170,3170,3170,3170,0
20241125,174000,960819475,3170,3170,3170,3170,0
20241125,173900,960819475,3170,3170,3170,3170,0
20241125,173800,960819475,3170,3170,3170,3170,0
20241125,173700,960819475,3170,3170,3170,3170,0
20241125,173600,960819475,3170,3170,3170,3170,0
20241125,173500,960819475,3170,3170,3170,3170,0
20241125,173400,960819475,3170,3170,3170,3170,0
20241125,173300,960819475,3170,3170,3170,3170,0
20241125,173200,960819475,3170,3170,3170,3170,0
20241125,173100,960819475,3170,3170,3170,3170,0
20241125,173000,960819475,3170,3170,3170,3170,0
20241125,172900,960819475,3170,3170,3170,3170,0
20241125,172800,960819475,3170,3170,3170,3170,0
20241125,172700,960819475,3170,3170,3170,3170,0
20241125,172600,960819475,3170,3170,3170,3170,0
20241125,172500,960819475,3170,3170,3170,3170,19047
20241125,172400,960819475,3170,3170,3170,3170,0
20241125,172300,960819475,3170,3170,3170,3170,0
20241125,172200,960819475,3170,3170,3170,3170,0
20241125,172100,960819475,3170,3170,3170,3170,0
20241125,172000,960819475,3170,3170,3170,3170,0
20241125,171900,960819475,3170,3170,3170,3170,0
20241125,171800,960819475,3170,3170,3170,3170,0
20241125,171700,960819475,3170,3170,3170,3170,0
20241125,171600,960819475,3170,3170,3170,3170,0
20241125,171500,960819475,3170,3170,3170,3170,0
20241125,171400,960819475,3170,3170,3170,3170,0
20241125,171300,960819475,3170,3170,3170,3170,0
20241125,171200,960819475,3170,3170,3170,3170,0
20241125,171100,960819475,3170,3170,3170,3170,0
20241125,171000,960819475,3170,3170,3170,3170,0
20241125,170900,960819475,3170,3170,3170,3170,0
20241125,170800,960819475,3170,3170,3170,3170,0
20241125,170700,960819475,3170,3170,3170,3170,0
20241125,170600,960819475,3170,3170,3170,3170,0
20241125,170500,960819475,3170,3170,3170,3170,0
20241125,170400,960819475,3170,3170,3170,3170,0
20241125,170300,960819475,3170,3170,3170,3170,0
20241125,170200,960819475,3170,3170,3170,3170,0
20241125,170100,960819475,3170,3170,3170,3170,0
20241125,170000,960819475,3170,3170,3170,3170,0
20241125,165900,960819475,3170,3170,3170,3170,0
20241125,165800,960819475,3170,3170,3170,3170,0
20241125,165700,960819475,3170,3170,3170,3170,0
20241125,165600,960819475,3170,3170,3170,3170,0
20241125,165500,960819475,3170,3170,3170,3170,19047
20241125,165400,960819475,3170,3170,3170,3170,0
20241125,165300,960819475,3170,3170,3170,3170,0
20241125,165200,960819475,3170,3170,3170,3170,0
20241125,165100,960819475,3170,3170,3170,3170,0
20241125,165000,960819475,3170,3170,3170,3170,0
20241125,164900,960819475,3170,3170,3170,3170,0
20241125,164800,960819475,3170,3170,3170,3170,0
20241125,164700,960819475,3170,3170,3170,3170,0
20241125,164600,960819475,3170,3170,3170,3170,0
20241125,164500,960819475,3170,3170,3170,3170,0
20241125,164400,960819475,3170,3170,3170,3170,0
20241125,164300,960819475,3170,3170,3170,3170,0
20241125,164200,960819475,3170,3170,3170,3170,0
20241125,164100,960819475,3170,3170,3170,3170,0
20241125,164000,960819475,3170,3170,3170,3170,0
20241125,163900,960819475,3170,3170,3170,3170,0
20241125,163800,960819475,3170,3170,3170,3170,0
20241125,163700,960819475,3170,3170,3170,3170,0
20241125,163600,960819475,3170,3170,3170,3170,0
20241125,163500,960819475,3170,3170,3170,3170,0
20241125,163400,960819475,3170,3170,3170,3170,0
20241125,163300,960819475,3170,3170,3170,3170,0
20241125,163200,960819475,3170,3170,3170,3170,0
20241125,163100,960819475,3170,3170,3170,3170,0
20241125,163000,960819475,3170,3170,3170,3170,0
20241125,162900,960819475,3170,3170,3170,3170,0
20241125,162800,960819475,3170,3170,3170,3170,0
20241125,162700,960819475,3170,3170,3170,3170,0
20241125,162600,960819475,3170,3170,3170,3170,0
20241125,162500,960819475,3170,3170,3170,3170,19047
20241125,162400,960819475,3170,3170,3170,3170,0
20241125,162300,960819475,3170,3170,3170,3170,0
20241125,162200,960819475,3170,3170,3170,3170,0
20241125,162100,960819475,3170,3170,3170,3170,0
20241125,162000,960819475,3170,3170,3170,3170,0
20241125,161900,960819475,3170,3170,3170,3170,0
20241125,161800,960819475,3170,3170,3170,3170,0
20241125,161700,960819475,3170,3170,3170,3170,0
20241125,161600,960819475,3170,3170,3170,3170,0
20241125,161500,960819475,3170,3170,3170,3170,0
20241125,161400,960819475,3170,3170,3170,3170,0
20241125,161300,960819475,3170,3170,3170,3170,0
20241125,161200,960819475,3170,3170,3170,3170,0
20241125,161100,960819475,3170,3170,3170,3170,0
20241125,161000,960819475,3170,3170,3170,3170,0
20241125,160900,960819475,3170,3170,3170,3170,0
20241125,160800,960819475,3170,3170,3170,3170,0
20241125,160700,960819475,3170,3170,3170,3170,0
20241125,160600,960819475,3170,3170,3170,3170,0
20241125,160500,960819475,3170,3170,3170,3170,0
20241125,160400,960819475,3170,3170,3170,3170,0
20241125,160300,960819475,3170,3170,3170,3170,0
20241125,160200,960819475,3170,3170,3170,3170,0
20241125,160100,960819475,3170,3170,3170,3170,0
20241125,160000,960819475,3170,3170,3170,3170,0
20241125,155900,960819475,3170,3170,3170,3170,0
20241125,155800,960819475,3170,3170,3170,3170,0
20241125,155700,960819475,3170,3170,3170,3170,0
20241125,155600,960819475,3170,3170,3170,3170,0
20241125,155500,960819475,3170,3170,3170,3170,19047
20241125,155400,960819475,3170,3170,3170,3170,0
20241125,155300,960819475,3170,3170,3170,3170,0
20241125,155200,960819475,3170,3170,3170,3170,0
20241125,155100,960819475,3170,3170,3170,3170,0
20241125,155000,960819475,3170,3170,3170,3170,0
20241125,154900,960819475,3170,3170,3170,3170,0
20241125,154800,960819475,3170,3170,3170,3170,0
20241125,154700,960819475,3170,3170,3170,3170,0
20241125,154600,960819475,3170,3170,3170,3170,0
20241125,154500,960819475,3170,3170,3170,3170,0
20241125,154400,960819475,3170,3170,3170,3170,0
20241125,154300,960819475,3170,3170,3170,3170,0
20241125,154200,960819475,3170,3170,3170,3170,0
20241125,154100,960819475,3170,3170,3170,3170,0
20241125,154000,960819475,3170,3170,3170,3170,0
20241125,153900,960819475,3170,3170,3170,3170,0
20241125,153800,960819475,3170,3170,3170,3170,0
20241125,153700,960819475,3170,3170,3170,3170,0
20241125,153600,960819475,3170,3170,3170,3170,0
20241125,153500,960819475,3170,3170,3170,3170,0
20241125,153400,960819475,3170,3170,3170,3170,0
20241125,153300,960819475,3170,3170,3170,3170,0
20241125,153200,960819475,3170,3170,3170,3170,0
20241125,153100,960819475,3170,3170,3170,3170,0
20241125,153000,960819475,3170,3170,3170,3170,19047
20241125,152900,900440485,3180,3180,3180,3180,0
20241125,152800,900440485,3180,3180,3180,3180,0
20241125,152700,900440485,3180,3180,3180,3180,0
20241125,152600,900440485,3180,3180,3180,3180,0
20241125,152500,900440485,3180,3180,3180,3180,0
20241125,152400,900440485,3180,3180,3180,3180,0
20241125,152300,900440485,3180,3180,3180,3180,0
20241125,152200,900440485,3180,3180,3180,3180,0
20241125,152100,900440485,3180,3180,3180,3180,0
20241125,152000,900440485,3180,3180,3180,3180,0
20241125,151900,900440485,3180,3180,3180,3175,3232
20241125,151800,890166335,3180,3180,3185,3175,2911
20241125,151700,880916870,3180,3180,3185,3180,725
20241125,151600,878611140,3175,3180,3180,3175,437
20241125,151500,877221825,3180,3180,3180,3175,485
20241125,151400,875679700,3180,3180,3180,3180,685
20241125,151300,873501400,3180,3190,3190,3180,907
20241125,151200,870613850,3185,3190,3190,3185,1905
20241125,151100,864543635,3200,3200,3200,3190,57
20241125,151000,864361745,3190,3200,3210,3190,4124
20241125,150900,851180565,3200,3200,3200,3200,347
20241125,150800,850070165,3200,3200,3200,3200,201
20241125,150700,849426965,3200,3195,3200,3195,2998
20241125,150600,839838375,3195,3195,3195,3195,1507
20241125,150500,835023510,3195,3200,3200,3195,47
20241125,150400,834873120,3200,3200,3200,3200,20
20241125,150300,834809120,3195,3205,3205,3195,3036
20241125,150200,825092470,3205,3215,3215,3205,108
20241125,150100,824745330,3215,3215,3215,3215,5
20241125,150000,824729255,3210,3210,3215,3210,344
20241125,145900,823624545,3215,3220,3220,3215,160
20241125,145800,823110125,3220,3210,3220,3210,1122
20241125,145700,819497445,3215,3215,3215,3215,482
20241125,145600,817947815,3215,3205,3215,3205,990
20241125,145500,814770330,3205,3205,3205,3205,18
20241125,145400,814712640,3205,3205,3205,3205,0
20241125,145300,814712640,3205,3200,3205,3200,127
20241125,145200,814305990,3205,3205,3205,3205,719
20241125,145100,812001595,3205,3205,3205,3205,895
20241125,145000,809133120,3200,3200,3205,3200,580
20241125,144900,807276620,3200,3200,3200,3200,718
20241125,144800,804979020,3200,3190,3200,3190,285
20241125,144700,804069860,3200,3200,3200,3200,480
20241125,144600,802533860,3200,3190,3200,3190,751
20241125,144500,800134715,3180,3185,3185,3180,1438
20241125,144400,795555370,3185,3185,3185,3185,0
20241125,144300,795555370,3185,3180,3185,3180,86
20241125,144200,795281860,3180,3180,3180,3175,1903
20241125,144100,789238405,3180,3180,3180,3180,331
20241125,144000,788185825,3180,3180,3180,3180,598
20241125,143900,786284185,3180,3185,3185,3180,1703
20241125,143800,780868345,3180,3185,3185,3180,524
20241125,143700,779199905,3185,3185,3185,3185,218
20241125,143600,778505575,3190,3190,3190,3185,224
20241125,143500,777791110,3185,3185,3185,3185,1032
20241125,143400,774504190,3190,3190,3190,3185,1742
20241125,143300,768947505,3190,3190,3190,3190,822
20241125,143200,766325325,3190,3195,3195,3190,68
20241125,143100,766108395,3195,3195,3195,3195,2
20241125,143000,766102005,3190,3190,3190,3190,0
20241125,142900,766102005,3190,3190,3190,3190,0
20241125,142800,766102005,3190,3195,3195,3190,917
20241125,142700,763172550,3200,3200,3200,3200,100
20241125,142600,762852550,3200,3200,3200,3200,20
20241125,142500,762788550,3200,3195,3200,3195,131
20241125,142400,762369850,3200,3200,3200,3200,9
20241125,142300,762341050,3200,3200,3200,3200,415
20241125,142200,761013050,3200,3200,3200,3200,121
20241125,142100,760625850,3200,3200,3200,3200,781
20241125,142000,758126650,3200,3200,3200,3200,220
20241125,141900,757422650,3200,3200,3200,3200,0
20241125,141800,757422650,3200,3200,3200,3200,11
20241125,141700,757387450,3200,3200,3200,3200,224
20241125,141600,756670650,3200,3200,3200,3200,391
20241125,141500,755419450,3200,3200,3200,3200,0
20241125,141400,755419450,3200,3200,3200,3200,640
20241125,141300,753371450,3200,3200,3200,3200,487
20241125,141200,751813050,3205,3205,3205,3200,369
20241125,141100,750630630,3205,3205,3205,3205,0
20241125,141000,750630630,3205,3205,3205,3205,0
20241125,140900,750630630,3205,3205,3205,3205,143
20241125,140800,750172315,3210,3205,3210,3205,30
20241125,140700,750076040,3200,3210,3215,3200,1677
20241125,140600,744689300,3210,3210,3210,3210,299
20241125,140500,743729510,3215,3215,3215,3215,215
20241125,140400,743038285,3215,3215,3215,3215,1
20241125,140300,743035070,3215,3215,3215,3215,0
20241125,140200,743035070,3215,3215,3215,3215,5
20241125,140100,743018995,3215,3215,3215,3215,365
20241125,140000,741845520,3215,3215,3215,3215,0
20241125,135900,741845520,3215,3220,3220,3215,589
20241125,135800,739951315,3220,3215,3225,3215,31
20241125,135700,739851470,3215,3215,3215,3215,0
20241125,135600,739851470,3215,3215,3215,3215,20
20241125,135500,739787170,3215,3215,3215,3215,242
20241125,135400,739009140,3220,3220,3220,3220,501
20241125,135300,737395920,3210,3210,3210,3210,0
20241125,135200,737395920,3210,3195,3210,3190,1916
20241125,135100,731255675,3195,3195,3210,3195,140
20241125,135000,730806875,3195,3210,3210,3195,2700
20241125,134900,722162840,3210,3220,3220,3210,4650
20241125,134800,707218670,3235,3220,3235,3220,2
20241125,134700,707212215,3235,3235,3235,3235,0
20241125,134600,707212215,3235,3230,3235,3230,129
20241125,134500,706795540,3230,3220,3230,3220,409
20241125,134400,705476560,3235,3235,3240,3235,558
20241125,134300,703669900,3240,3230,3240,3225,1642
20241125,134200,698359350,3230,3220,3230,3220,1900
20241125,134100,692227455,3225,3225,3225,3225,16
20241125,134000,692175855,3225,3210,3225,3210,1242
20241125,133900,688182545,3225,3225,3225,3225,50
20241125,133800,688021295,3210,3210,3210,3210,0
20241125,133700,688021295,3210,3210,3210,3210,0
20241125,133600,688021295,3210,3220,3230,3210,948
20241125,133500,684963815,3220,3220,3220,3220,1
20241125,133400,684960595,3220,3220,3220,3220,699
20241125,133300,682709815,3220,3225,3230,3220,864
20241125,133200,679926315,3225,3220,3225,3220,416
20241125,133100,678585420,3220,3210,3220,3210,1258
20241125,133000,674541340,3210,3205,3210,3205,1577
20241125,132900,669482050,3200,3200,3200,3200,0
20241125,132800,669482050,3200,3200,3200,3200,24
20241125,132700,669405250,3200,3200,3200,3200,0
20241125,132600,669405250,3200,3195,3200,3195,729
20241125,132500,667072745,3195,3195,3195,3195,762
20241125,132400,664638155,3200,3200,3200,3200,31
20241125,132300,664538955,3195,3195,3195,3195,0
20241125,132200,664538955,3195,3195,3195,3195,862
20241125,132100,661784865,3200,3200,3200,3200,0
20241125,132000,661784865,3200,3200,3200,3200,352
20241125,131900,660658465,3200,3200,3200,3200,3
20241125,131800,660648865,3200,3200,3200,3200,1
20241125,131700,660645665,3200,3200,3200,3200,0
20241125,131600,660645665,3200,3200,3200,3200,0
20241125,131500,660645665,3200,3200,3200,3200,189
20241125,131400,660040865,3200,3200,3200,3195,421
20241125,131300,658694705,3200,3200,3200,3200,519
20241125,131200,657033905,3200,3200,3200,3200,2
20241125,131100,657027505,3190,3190,3190,3190,0
20241125,131000,657027505,3190,3195,3200,3190,603
20241125,130900,655100920,3195,3195,3195,3195,131
20241125,130800,654682375,3200,3200,3200,3200,0
20241125,130700,654682375,3200,3200,3200,3200,1
20241125,130600,654679175,3195,3195,3195,3195,10
20241125,130500,654647225,3195,3190,3195,3190,5
20241125,130400,654631265,3190,3195,3195,3190,1850
20241125,130300,648722540,3195,3195,3195,3195,0
20241125,130200,648722540,3195,3195,3195,3195,1
20241125,130100,648719345,3195,3195,3195,3195,0
20241125,130000,648719345,3195,3195,3195,3195,1
20241125,125900,648716150,3190,3190,3190,3190,1946
20241125,125800,642508410,3195,3200,3200,3195,592
20241125,125700,640614470,3195,3195,3195,3195,272
20241125,125600,639745430,3205,3205,3205,3205,0
20241125,125500,639745430,3205,3205,3205,3205,0
20241125,125400,639745430,3205,3200,3205,3200,12
20241125,125300,639707025,3205,3200,3205,3200,48
20241125,125200,639553375,3205,3205,3205,3205,53
20241125,125100,639383510,3200,3200,3200,3200,101
20241125,125000,639060310,3200,3190,3200,3190,247
20241125,124900,638269920,3200,3195,3200,3195,209
20241125,124800,637601385,3195,3195,3195,3195,0
20241125,124700,637601385,3195,3195,3195,3195,52
20241125,124600,637435245,3200,3200,3200,3200,0
20241125,124500,637435245,3200,3200,3200,3200,200
20241125,124400,636795245,3200,3200,3200,3200,0
20241125,124300,636795245,3200,3200,3200,3200,200
20241125,124200,636155245,3190,3190,3190,3190,0
20241125,124100,636155245,3190,3190,3190,3190,0
20241125,124000,636155245,3190,3190,3190,3190,156
20241125,123900,635657605,3200,3195,3200,3195,634
20241125,123800,633628965,3195,3195,3195,3195,5
20241125,123700,633612990,3195,3195,3195,3195,1
20241125,123600,633609795,3195,3195,3195,3195,2
20241125,123500,633603405,3180,3180,3180,3180,0
20241125,123400,633603405,3180,3180,3180,3180,4
20241125,123300,633590685,3195,3195,3195,3195,0
20241125,123200,633590685,3195,3185,3195,3180,308
20241125,123100,632610670,3185,3185,3185,3185,53
20241125,123000,632441865,3185,3185,3185,3185,0
20241125,122900,632441865,3185,3185,3185,3185,124
20241125,122800,632046925,3185,3185,3185,3185,31
20241125,122700,631948190,3185,3185,3185,3185,0
20241125,122600,631948190,3185,3185,3185,3185,0
20241125,122500,631948190,3185,3185,3185,3185,7
20241125,122400,631925895,3195,3195,3195,3195,4
20241125,122300,631913115,3185,3185,3185,3185,285
20241125,122200,631005390,3185,3185,3185,3185,727
20241125,122100,628689895,3185,3190,3190,3185,1100
20241125,122000,625184405,3190,3190,3190,3190,27
20241125,121900,625098275,3195,3190,3195,3190,401
20241125,121800,623819080,3195,3195,3195,3195,0
20241125,121700,623819080,3195,3195,3195,3195,0
20241125,121600,623819080,3195,3190,3195,3190,41
20241125,121500,623688285,3195,3195,3195,3195,1
20241125,121400,623685090,3190,3190,3190,3190,128
20241125,121300,623276770,3190,3195,3195,3190,519
20241125,121200,621620375,3195,3195,3195,3195,0
20241125,121100,621620375,3195,3190,3195,3190,87
20241125,121000,621342840,3195,3195,3195,3195,59
20241125,120900,621154335,3195,3195,3195,3195,0
20241125,120800,621154335,3195,3195,3195,3195,100
20241125,120700,620834835,3195,3195,3195,3195,0
20241125,120600,620834835,3195,3195,3195,3195,0
20241125,120500,620834835,3195,3190,3195,3190,755
20241125,120400,618426220,3190,3190,3190,3190,1
20241125,120300,618423030,3200,3200,3200,3200,100
20241125,120200,618103030,3200,3200,3200,3200,470
20241125,120100,616599030,3200,3200,3200,3200,0
20241125,120000,616599030,3200,3200,3200,3200,24
20241125,115900,616522230,3190,3190,3190,3190,55
20241125,115800,616346780,3190,3190,3190,3190,270
20241125,115700,615485480,3190,3195,3195,3190,484
20241125,115600,613939340,3200,3195,3200,3195,12
20241125,115500,613900965,3195,3195,3195,3195,0
20241125,115400,613900965,3195,3195,3195,3195,0
20241125,115300,613900965,3195,3195,3195,3195,94
20241125,115200,613600635,3195,3205,3205,3195,239
20241125,115100,612836010,3200,3205,3205,3200,376
20241125,115000,611631300,3205,3205,3205,3205,4
20241125,114900,611618480,3205,3205,3205,3205,15
20241125,114800,611570405,3205,3205,3205,3205,100
20241125,114700,611249905,3205,3205,3205,3205,0
20241125,114600,611249905,3205,3205,3205,3205,1
20241125,114500,611246700,3205,3205,3205,3205,11
20241125,114400,611211445,3205,3195,3205,3195,282
20241125,114300,610309425,3190,3190,3190,3190,121
20241125,114200,609923435,3200,3200,3200,3200,16
20241125,114100,609872235,3190,3195,3195,3190,445
20241125,114000,608451960,3195,3195,3195,3195,0
20241125,113900,608451960,3195,3195,3195,3195,0
20241125,113800,608451960,3195,3195,3195,3195,2
20241125,113700,608445570,3190,3190,3190,3190,0
20241125,113600,608445570,3190,3190,3190,3190,0
20241125,113500,608445570,3190,3190,3190,3190,1
20241125,113400,608442380,3195,3195,3195,3195,0
20241125,113300,608442380,3195,3195,3195,3195,1
20241125,113200,608439185,3190,3195,3195,3190,3
20241125,113100,608429610,3190,3190,3190,3190,10
20241125,113000,608397710,3190,3195,3195,3190,603
20241125,112900,606473625,3195,3195,3195,3195,1
20241125,112800,606470430,3195,3195,3195,3195,16
20241125,112700,606419310,3195,3195,3195,3195,0
20241125,112600,606419310,3195,3190,3195,3190,3
20241125,112500,606409735,3190,3190,3190,3190,79
20241125,112400,606157725,3195,3200,3200,3195,122
20241125,112300,605767915,3205,3200,3205,3200,49
20241125,112200,605611100,3200,3190,3200,3190,193
20241125,112100,604995275,3195,3195,3195,3190,117
20241125,112000,604621695,3195,3195,3195,3195,1
20241125,111900,604618500,3190,3190,3190,3190,1
20241125,111800,604615310,3190,3190,3190,3190,0
20241125,111700,604615310,3190,3190,3190,3190,0
20241125,111600,604615310,3190,3195,3195,3190,700
20241125,111500,602380310,3190,3190,3190,3190,0
20241125,111400,602380310,3190,3195,3195,3190,315
20241125,111300,601373895,3190,3190,3190,3190,959
20241125,111200,598314685,3190,3190,3190,3190,231
20241125,111100,597577795,3195,3195,3195,3195,15
20241125,111000,597529870,3195,3190,3195,3190,109
20241125,110900,597182135,3190,3190,3190,3190,397
20241125,110800,595915705,3190,3190,3190,3190,0
20241125,110700,595915705,3190,3190,3190,3190,0
20241125,110600,595915705,3190,3195,3195,3190,5
20241125,110500,595899750,3195,3190,3195,3190,21
20241125,110400,595832755,3190,3190,3190,3190,56
20241125,110300,595654115,3195,3190,3195,3190,669
20241125,110200,593519980,3190,3190,3190,3190,2
20241125,110100,593513600,3190,3190,3190,3190,0
20241125,110000,593513600,3190,3190,3190,3190,53
20241125,105900,593344530,3190,3190,3190,3190,0
20241125,105800,593344530,3190,3190,3190,3190,905
20241125,105700,590457580,3190,3190,3190,3190,5
20241125,105600,590441630,3195,3195,3195,3195,93
20241125,105500,590144495,3195,3190,3195,3190,52
20241125,105400,589978610,3190,3190,3190,3190,22
20241125,105300,589908430,3190,3190,3190,3190,32
20241125,105200,589806350,3190,3190,3190,3190,80
20241125,105100,589551150,3195,3195,3195,3195,5
20241125,105000,589535175,3195,3195,3195,3195,0
20241125,104900,589535175,3195,3195,3195,3195,52
20241125,104800,589369035,3195,3190,3195,3190,422
20241125,104700,588022115,3185,3190,3190,3185,60
20241125,104600,587830990,3185,3185,3185,3185,3
20241125,104500,587821435,3185,3185,3185,3185,0
20241125,104400,587821435,3185,3185,3185,3185,8
20241125,104300,587795955,3190,3180,3190,3180,171
20241125,104200,587252165,3180,3185,3185,3180,629
20241125,104100,585251925,3180,3180,3180,3180,0
20241125,104000,585251925,3180,3180,3180,3180,0
20241125,103900,585251925,3180,3180,3180,3180,4
20241125,103800,585239205,3180,3180,3180,3180,623
20241125,103700,583258065,3180,3185,3185,3180,711
20241125,103600,580996565,3190,3190,3190,3190,240
20241125,103500,580230965,3190,3190,3190,3190,0
20241125,103400,580230965,3190,3195,3195,3190,200
20241125,103300,579592925,3195,3195,3195,3195,0
20241125,103200,579592925,3195,3195,3195,3195,125
20241125,103100,579193550,3190,3185,3190,3180,1922
20241125,103000,573064155,3185,3185,3185,3180,2543
20241125,102900,564970350,3190,3190,3190,3190,2231
20241125,102800,557853460,3195,3200,3200,3195,56
20241125,102700,557674290,3185,3200,3200,3180,11402
20241125,102600,521356835,3205,3205,3205,3205,25
20241125,102500,521276710,3205,3205,3205,3205,6
20241125,102400,521257480,3200,3200,3200,3200,370
20241125,102300,520073480,3200,3200,3200,3200,0
20241125,102200,520073480,3200,3200,3200,3200,0
20241125,102100,520073480,3200,3210,3210,3200,3611
20241125,102000,508504220,3210,3210,3210,3210,122
20241125,101900,508112600,3210,3205,3210,3205,1248
20241125,101800,504107210,3205,3210,3210,3205,534
20241125,101700,502395140,3210,3210,3210,3210,35
20241125,101600,502282790,3210,3195,3210,3195,2279
20241125,101500,494991995,3190,3190,3190,3190,0
20241125,101400,494991995,3190,3195,3195,3190,159
20241125,101300,494484745,3195,3190,3195,3185,351
20241125,101200,493366300,3190,3190,3190,3190,1
20241125,101100,493363110,3185,3190,3195,3185,334
20241125,101000,492298990,3200,3200,3200,3195,1073
20241125,100900,488866860,3200,3195,3200,3190,5824
20241125,100800,470239320,3195,3180,3195,3180,1357
20241125,100700,465910940,3180,3190,3190,3180,775
20241125,100600,463443775,3190,3190,3190,3185,413
20241125,100500,462126310,3190,3190,3190,3190,27
20241125,100400,462040180,3190,3190,3190,3190,50
20241125,100300,461880680,3195,3195,3195,3195,111
20241125,100200,461526035,3195,3190,3195,3190,250
20241125,100100,460728530,3185,3185,3185,3185,269
20241125,100000,459871765,3185,3185,3185,3185,19
20241125,095900,459811250,3185,3185,3185,3185,0
20241125,095800,459811250,3185,3185,3185,3185,50
20241125,095700,459652000,3180,3170,3180,3170,1201
20241125,095600,455833555,3170,3175,3175,3170,204
20241125,095500,455186320,3180,3185,3185,3180,473
20241125,095400,453682165,3180,3185,3185,3180,142
20241125,095300,453230045,3185,3180,3185,3180,4932
20241125,095200,437524780,3175,3170,3175,3165,138
20241125,095100,437087105,3170,3170,3170,3165,419
20241125,095000,435760875,3170,3170,3170,3170,1591
20241125,094900,430717405,3170,3170,3185,3165,1226
20241125,094800,426833450,3180,3185,3185,3180,621
20241125,094700,424857595,3185,3185,3185,3185,10
20241125,094600,424825745,3180,3180,3180,3180,465
20241125,094500,423347045,3180,3180,3180,3180,39
20241125,094400,423223025,3185,3185,3190,3185,658
20241125,094300,421127290,3185,3160,3185,3160,2265
20241125,094200,413955515,3160,3165,3165,3160,1012
20241125,094100,410753580,3160,3160,3160,3160,199
20241125,094000,410124740,3160,3160,3165,3160,709
20241125,093900,407882910,3160,3160,3160,3160,334
20241125,093800,406827470,3160,3160,3165,3155,2085
20241125,093700,400237435,3155,3175,3180,3155,7782
20241125,093600,375616695,3170,3170,3170,3170,0
20241125,093500,375616695,3170,3170,3170,3170,0
20241125,093400,375616695,3170,3180,3180,3160,3127
20241125,093300,365723485,3170,3185,3190,3165,7561
20241125,093200,341717705,3180,3165,3180,3160,4230
20241125,093100,328325020,3165,3175,3175,3165,307
20241125,093000,327353355,3175,3170,3175,3165,2237
20241125,092900,320263690,3170,3170,3175,3170,559
20241125,092800,318491635,3170,3175,3175,3170,127
20241125,092700,318088495,3175,3175,3175,3175,41
20241125,092600,317958320,3175,3175,3175,3175,0
20241125,092500,317958320,3175,3170,3175,3165,357
20241125,092400,316826425,3170,3170,3170,3165,3551
20241125,092300,305569790,3170,3175,3175,3170,266
20241125,092200,304725910,3175,3180,3180,3175,1380
20241125,092100,300344355,3180,3180,3180,3175,2985
20241125,092000,290860170,3185,3185,3185,3180,405
20241125,091900,289570865,3185,3170,3185,3170,637
20241125,091800,287546590,3170,3170,3170,3170,150
20241125,091700,287071090,3170,3170,3170,3170,10
20241125,091600,287039390,3170,3170,3170,3165,2226
20241125,091500,279991235,3175,3160,3175,3160,423
20241125,091400,278651215,3165,3165,3165,3155,800
20241125,091300,276122405,3160,3155,3160,3150,1920
20241125,091200,270064185,3155,3155,3155,3155,1538
20241125,091100,265211795,3150,3160,3165,3150,799
20241125,091000,262691240,3150,3155,3160,3150,4380
20241125,090900,248874035,3155,3155,3160,3145,11487
20241125,090800,212677405,3155,3145,3170,3140,11690
20241125,090700,175829010,3150,3195,3195,3150,13826
20241125,090600,131931495,3195,3200,3200,3195,292
20241125,090500,130997950,3200,3200,3205,3200,560
20241125,090400,129205910,3195,3175,3195,3175,5301
20241125,090300,112314610,3175,3205,3205,3175,15991
20241125,090200,61354080,3200,3220,3220,3200,5892
20241125,090100,42465625,3215,3225,3225,3215,4028
20241125,090000,29508365,3230,3220,3235,3215,8687