KissMeData/246250/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,205800,268994495,2170,2170,2170,2170,8445
20241125,205700,268994495,2170,2170,2170,2170,0
20241125,205600,268994495,2170,2170,2170,2170,0
20241125,205500,268994495,2170,2170,2170,2170,0
20241125,205400,268994495,2170,2170,2170,2170,0
20241125,205300,268994495,2170,2170,2170,2170,0
20241125,205200,268994495,2170,2170,2170,2170,0
20241125,205100,268994495,2170,2170,2170,2170,0
20241125,205000,268994495,2170,2170,2170,2170,0
20241125,204900,268994495,2170,2170,2170,2170,0
20241125,204800,268994495,2170,2170,2170,2170,0
20241125,204700,268994495,2170,2170,2170,2170,0
20241125,204600,268994495,2170,2170,2170,2170,0
20241125,204500,268994495,2170,2170,2170,2170,0
20241125,204400,268994495,2170,2170,2170,2170,0
20241125,204300,268994495,2170,2170,2170,2170,0
20241125,204200,268994495,2170,2170,2170,2170,0
20241125,204100,268994495,2170,2170,2170,2170,0
20241125,204000,268994495,2170,2170,2170,2170,0
20241125,203900,268994495,2170,2170,2170,2170,0
20241125,203800,268994495,2170,2170,2170,2170,0
20241125,203700,268994495,2170,2170,2170,2170,0
20241125,203600,268994495,2170,2170,2170,2170,0
20241125,203500,268994495,2170,2170,2170,2170,0
20241125,203400,268994495,2170,2170,2170,2170,0
20241125,203300,268994495,2170,2170,2170,2170,0
20241125,203200,268994495,2170,2170,2170,2170,0
20241125,203100,268994495,2170,2170,2170,2170,0
20241125,203000,268994495,2170,2170,2170,2170,0
20241125,202900,268994495,2170,2170,2170,2170,0
20241125,202800,268994495,2170,2170,2170,2170,8445
20241125,202700,268994495,2170,2170,2170,2170,0
20241125,202600,268994495,2170,2170,2170,2170,0
20241125,202500,268994495,2170,2170,2170,2170,0
20241125,202400,268994495,2170,2170,2170,2170,0
20241125,202300,268994495,2170,2170,2170,2170,0
20241125,202200,268994495,2170,2170,2170,2170,0
20241125,202100,268994495,2170,2170,2170,2170,0
20241125,202000,268994495,2170,2170,2170,2170,0
20241125,201900,268994495,2170,2170,2170,2170,0
20241125,201800,268994495,2170,2170,2170,2170,0
20241125,201700,268994495,2170,2170,2170,2170,0
20241125,201600,268994495,2170,2170,2170,2170,0
20241125,201500,268994495,2170,2170,2170,2170,0
20241125,201400,268994495,2170,2170,2170,2170,0
20241125,201300,268994495,2170,2170,2170,2170,0
20241125,201200,268994495,2170,2170,2170,2170,0
20241125,201100,268994495,2170,2170,2170,2170,0
20241125,201000,268994495,2170,2170,2170,2170,0
20241125,200900,268994495,2170,2170,2170,2170,0
20241125,200800,268994495,2170,2170,2170,2170,0
20241125,200700,268994495,2170,2170,2170,2170,0
20241125,200600,268994495,2170,2170,2170,2170,0
20241125,200500,268994495,2170,2170,2170,2170,0
20241125,200400,268994495,2170,2170,2170,2170,0
20241125,200300,268994495,2170,2170,2170,2170,0
20241125,200200,268994495,2170,2170,2170,2170,0
20241125,200100,268994495,2170,2170,2170,2170,0
20241125,200000,268994495,2170,2170,2170,2170,0
20241125,195900,268994495,2170,2170,2170,2170,0
20241125,195800,268994495,2170,2170,2170,2170,8445
20241125,195700,268994495,2170,2170,2170,2170,0
20241125,195600,268994495,2170,2170,2170,2170,0
20241125,195500,268994495,2170,2170,2170,2170,0
20241125,195400,268994495,2170,2170,2170,2170,0
20241125,195300,268994495,2170,2170,2170,2170,0
20241125,195200,268994495,2170,2170,2170,2170,0
20241125,195100,268994495,2170,2170,2170,2170,0
20241125,195000,268994495,2170,2170,2170,2170,0
20241125,194900,268994495,2170,2170,2170,2170,0
20241125,194800,268994495,2170,2170,2170,2170,0
20241125,194700,268994495,2170,2170,2170,2170,0
20241125,194600,268994495,2170,2170,2170,2170,0
20241125,194500,268994495,2170,2170,2170,2170,0
20241125,194400,268994495,2170,2170,2170,2170,0
20241125,194300,268994495,2170,2170,2170,2170,0
20241125,194200,268994495,2170,2170,2170,2170,0
20241125,194100,268994495,2170,2170,2170,2170,0
20241125,194000,268994495,2170,2170,2170,2170,0
20241125,193900,268994495,2170,2170,2170,2170,0
20241125,193800,268994495,2170,2170,2170,2170,0
20241125,193700,268994495,2170,2170,2170,2170,0
20241125,193600,268994495,2170,2170,2170,2170,0
20241125,193500,268994495,2170,2170,2170,2170,0
20241125,193400,268994495,2170,2170,2170,2170,0
20241125,193300,268994495,2170,2170,2170,2170,0
20241125,193200,268994495,2170,2170,2170,2170,0
20241125,193100,268994495,2170,2170,2170,2170,0
20241125,193000,268994495,2170,2170,2170,2170,0
20241125,192900,268994495,2170,2170,2170,2170,0
20241125,192800,268994495,2170,2170,2170,2170,8445
20241125,192700,268994495,2170,2170,2170,2170,0
20241125,192600,268994495,2170,2170,2170,2170,0
20241125,192500,268994495,2170,2170,2170,2170,0
20241125,192400,268994495,2170,2170,2170,2170,0
20241125,192300,268994495,2170,2170,2170,2170,0
20241125,192200,268994495,2170,2170,2170,2170,0
20241125,192100,268994495,2170,2170,2170,2170,0
20241125,192000,268994495,2170,2170,2170,2170,0
20241125,191900,268994495,2170,2170,2170,2170,0
20241125,191800,268994495,2170,2170,2170,2170,0
20241125,191700,268994495,2170,2170,2170,2170,0
20241125,191600,268994495,2170,2170,2170,2170,0
20241125,191500,268994495,2170,2170,2170,2170,0
20241125,191400,268994495,2170,2170,2170,2170,0
20241125,191300,268994495,2170,2170,2170,2170,0
20241125,191200,268994495,2170,2170,2170,2170,0
20241125,191100,268994495,2170,2170,2170,2170,0
20241125,191000,268994495,2170,2170,2170,2170,0
20241125,190900,268994495,2170,2170,2170,2170,0
20241125,190800,268994495,2170,2170,2170,2170,0
20241125,190700,268994495,2170,2170,2170,2170,0
20241125,190600,268994495,2170,2170,2170,2170,0
20241125,190500,268994495,2170,2170,2170,2170,0
20241125,190400,268994495,2170,2170,2170,2170,0
20241125,190300,268994495,2170,2170,2170,2170,0
20241125,190200,268994495,2170,2170,2170,2170,0
20241125,190100,268994495,2170,2170,2170,2170,0
20241125,190000,268994495,2170,2170,2170,2170,0
20241125,185900,268994495,2170,2170,2170,2170,0
20241125,185800,268994495,2170,2170,2170,2170,8445
20241125,185700,268994495,2170,2170,2170,2170,0
20241125,185600,268994495,2170,2170,2170,2170,0
20241125,185500,268994495,2170,2170,2170,2170,0
20241125,185400,268994495,2170,2170,2170,2170,0
20241125,185300,268994495,2170,2170,2170,2170,0
20241125,185200,268994495,2170,2170,2170,2170,0
20241125,185100,268994495,2170,2170,2170,2170,0
20241125,185000,268994495,2170,2170,2170,2170,0
20241125,184900,268994495,2170,2170,2170,2170,0
20241125,184800,268994495,2170,2170,2170,2170,0
20241125,184700,268994495,2170,2170,2170,2170,0
20241125,184600,268994495,2170,2170,2170,2170,0
20241125,184500,268994495,2170,2170,2170,2170,0
20241125,184400,268994495,2170,2170,2170,2170,0
20241125,184300,268994495,2170,2170,2170,2170,0
20241125,184200,268994495,2170,2170,2170,2170,0
20241125,184100,268994495,2170,2170,2170,2170,0
20241125,184000,268994495,2170,2170,2170,2170,0
20241125,183900,268994495,2170,2170,2170,2170,0
20241125,183800,268994495,2170,2170,2170,2170,0
20241125,183700,268994495,2170,2170,2170,2170,0
20241125,183600,268994495,2170,2170,2170,2170,0
20241125,183500,268994495,2170,2170,2170,2170,0
20241125,183400,268994495,2170,2170,2170,2170,0
20241125,183300,268994495,2170,2170,2170,2170,0
20241125,183200,268994495,2170,2170,2170,2170,0
20241125,183100,268994495,2170,2170,2170,2170,0
20241125,183000,268994495,2170,2170,2170,2170,0
20241125,182900,268994495,2170,2170,2170,2170,0
20241125,182800,268994495,2170,2170,2170,2170,8445
20241125,182700,268994495,2170,2170,2170,2170,0
20241125,182600,268994495,2170,2170,2170,2170,0
20241125,182500,268994495,2170,2170,2170,2170,0
20241125,182400,268994495,2170,2170,2170,2170,0
20241125,182300,268994495,2170,2170,2170,2170,0
20241125,182200,268994495,2170,2170,2170,2170,0
20241125,182100,268994495,2170,2170,2170,2170,0
20241125,182000,268994495,2170,2170,2170,2170,0
20241125,181900,268994495,2170,2170,2170,2170,0
20241125,181800,268994495,2170,2170,2170,2170,0
20241125,181700,268994495,2170,2170,2170,2170,0
20241125,181600,268994495,2170,2170,2170,2170,0
20241125,181500,268994495,2170,2170,2170,2170,0
20241125,181400,268994495,2170,2170,2170,2170,0
20241125,181300,268994495,2170,2170,2170,2170,0
20241125,181200,268994495,2170,2170,2170,2170,0
20241125,181100,268994495,2170,2170,2170,2170,0
20241125,181000,268994495,2170,2170,2170,2170,0
20241125,180900,268994495,2170,2170,2170,2170,0
20241125,180800,268994495,2170,2170,2170,2170,0
20241125,180700,268994495,2170,2170,2170,2170,0
20241125,180600,268994495,2170,2170,2170,2170,0
20241125,180500,268994495,2170,2170,2170,2170,0
20241125,180400,268994495,2170,2170,2170,2170,0
20241125,180300,268994495,2170,2170,2170,2170,0
20241125,180200,268994495,2170,2170,2170,2170,0
20241125,180100,268994495,2170,2170,2170,2170,0
20241125,180000,268994495,2170,2170,2170,2170,0
20241125,175900,268994495,2170,2170,2170,2170,0
20241125,175800,268994495,2170,2170,2170,2170,8445
20241125,175700,268994495,2170,2170,2170,2170,0
20241125,175600,268994495,2170,2170,2170,2170,0
20241125,175500,268994495,2170,2170,2170,2170,0
20241125,175400,268994495,2170,2170,2170,2170,0
20241125,175300,268994495,2170,2170,2170,2170,0
20241125,175200,268994495,2170,2170,2170,2170,0
20241125,175100,268994495,2170,2170,2170,2170,0
20241125,175000,268994495,2170,2170,2170,2170,0
20241125,174900,268994495,2170,2170,2170,2170,0
20241125,174800,268994495,2170,2170,2170,2170,0
20241125,174700,268994495,2170,2170,2170,2170,0
20241125,174600,268994495,2170,2170,2170,2170,0
20241125,174500,268994495,2170,2170,2170,2170,0
20241125,174400,268994495,2170,2170,2170,2170,0
20241125,174300,268994495,2170,2170,2170,2170,0
20241125,174200,268994495,2170,2170,2170,2170,0
20241125,174100,268994495,2170,2170,2170,2170,0
20241125,174000,268994495,2170,2170,2170,2170,0
20241125,173900,268994495,2170,2170,2170,2170,0
20241125,173800,268994495,2170,2170,2170,2170,0
20241125,173700,268994495,2170,2170,2170,2170,0
20241125,173600,268994495,2170,2170,2170,2170,0
20241125,173500,268994495,2170,2170,2170,2170,0
20241125,173400,268994495,2170,2170,2170,2170,0
20241125,173300,268994495,2170,2170,2170,2170,0
20241125,173200,268994495,2170,2170,2170,2170,0
20241125,173100,268994495,2170,2170,2170,2170,0
20241125,173000,268994495,2170,2170,2170,2170,0
20241125,172900,268994495,2170,2170,2170,2170,0
20241125,172800,268994495,2170,2170,2170,2170,8445
20241125,172700,268994495,2170,2170,2170,2170,0
20241125,172600,268994495,2170,2170,2170,2170,0
20241125,172500,268994495,2170,2170,2170,2170,0
20241125,172400,268994495,2170,2170,2170,2170,0
20241125,172300,268994495,2170,2170,2170,2170,0
20241125,172200,268994495,2170,2170,2170,2170,0
20241125,172100,268994495,2170,2170,2170,2170,0
20241125,172000,268994495,2170,2170,2170,2170,0
20241125,171900,268994495,2170,2170,2170,2170,0
20241125,171800,268994495,2170,2170,2170,2170,0
20241125,171700,268994495,2170,2170,2170,2170,0
20241125,171600,268994495,2170,2170,2170,2170,0
20241125,171500,268994495,2170,2170,2170,2170,0
20241125,171400,268994495,2170,2170,2170,2170,0
20241125,171300,268994495,2170,2170,2170,2170,0
20241125,171200,268994495,2170,2170,2170,2170,0
20241125,171100,268994495,2170,2170,2170,2170,0
20241125,171000,268994495,2170,2170,2170,2170,0
20241125,170900,268994495,2170,2170,2170,2170,0
20241125,170800,268994495,2170,2170,2170,2170,0
20241125,170700,268994495,2170,2170,2170,2170,0
20241125,170600,268994495,2170,2170,2170,2170,0
20241125,170500,268994495,2170,2170,2170,2170,0
20241125,170400,268994495,2170,2170,2170,2170,0
20241125,170300,268994495,2170,2170,2170,2170,0
20241125,170200,268994495,2170,2170,2170,2170,0
20241125,170100,268994495,2170,2170,2170,2170,0
20241125,170000,268994495,2170,2170,2170,2170,0
20241125,165900,268994495,2170,2170,2170,2170,0
20241125,165800,268994495,2170,2170,2170,2170,8445
20241125,165700,268994495,2170,2170,2170,2170,0
20241125,165600,268994495,2170,2170,2170,2170,0
20241125,165500,268994495,2170,2170,2170,2170,0
20241125,165400,268994495,2170,2170,2170,2170,0
20241125,165300,268994495,2170,2170,2170,2170,0
20241125,165200,268994495,2170,2170,2170,2170,0
20241125,165100,268994495,2170,2170,2170,2170,0
20241125,165000,268994495,2170,2170,2170,2170,0
20241125,164900,268994495,2170,2170,2170,2170,0
20241125,164800,268994495,2170,2170,2170,2170,0
20241125,164700,268994495,2170,2170,2170,2170,0
20241125,164600,268994495,2170,2170,2170,2170,0
20241125,164500,268994495,2170,2170,2170,2170,0
20241125,164400,268994495,2170,2170,2170,2170,0
20241125,164300,268994495,2170,2170,2170,2170,0
20241125,164200,268994495,2170,2170,2170,2170,0
20241125,164100,268994495,2170,2170,2170,2170,0
20241125,164000,268994495,2170,2170,2170,2170,0
20241125,163900,268994495,2170,2170,2170,2170,0
20241125,163800,268994495,2170,2170,2170,2170,0
20241125,163700,268994495,2170,2170,2170,2170,0
20241125,163600,268994495,2170,2170,2170,2170,0
20241125,163500,268994495,2170,2170,2170,2170,0
20241125,163400,268994495,2170,2170,2170,2170,0
20241125,163300,268994495,2170,2170,2170,2170,0
20241125,163200,268994495,2170,2170,2170,2170,0
20241125,163100,268994495,2170,2170,2170,2170,0
20241125,163000,268994495,2170,2170,2170,2170,0
20241125,162900,268994495,2170,2170,2170,2170,0
20241125,162800,268994495,2170,2170,2170,2170,8445
20241125,162700,268994495,2170,2170,2170,2170,0
20241125,162600,268994495,2170,2170,2170,2170,0
20241125,162500,268994495,2170,2170,2170,2170,0
20241125,162400,268994495,2170,2170,2170,2170,0
20241125,162300,268994495,2170,2170,2170,2170,0
20241125,162200,268994495,2170,2170,2170,2170,0
20241125,162100,268994495,2170,2170,2170,2170,0
20241125,162000,268994495,2170,2170,2170,2170,0
20241125,161900,268994495,2170,2170,2170,2170,0
20241125,161800,268994495,2170,2170,2170,2170,0
20241125,161700,268994495,2170,2170,2170,2170,0
20241125,161600,268994495,2170,2170,2170,2170,0
20241125,161500,268994495,2170,2170,2170,2170,0
20241125,161400,268994495,2170,2170,2170,2170,0
20241125,161300,268994495,2170,2170,2170,2170,0
20241125,161200,268994495,2170,2170,2170,2170,0
20241125,161100,268994495,2170,2170,2170,2170,0
20241125,161000,268994495,2170,2170,2170,2170,0
20241125,160900,268994495,2170,2170,2170,2170,0
20241125,160800,268994495,2170,2170,2170,2170,0
20241125,160700,268994495,2170,2170,2170,2170,0
20241125,160600,268994495,2170,2170,2170,2170,0
20241125,160500,268994495,2170,2170,2170,2170,0
20241125,160400,268994495,2170,2170,2170,2170,0
20241125,160300,268994495,2170,2170,2170,2170,0
20241125,160200,268994495,2170,2170,2170,2170,0
20241125,160100,268994495,2170,2170,2170,2170,0
20241125,160000,268994495,2170,2170,2170,2170,0
20241125,155900,268994495,2170,2170,2170,2170,0
20241125,155800,268994495,2170,2170,2170,2170,8445
20241125,155700,268994495,2170,2170,2170,2170,0
20241125,155600,268994495,2170,2170,2170,2170,0
20241125,155500,268994495,2170,2170,2170,2170,0
20241125,155400,268994495,2170,2170,2170,2170,0
20241125,155300,268994495,2170,2170,2170,2170,0
20241125,155200,268994495,2170,2170,2170,2170,0
20241125,155100,268994495,2170,2170,2170,2170,0
20241125,155000,268994495,2170,2170,2170,2170,0
20241125,154900,268994495,2170,2170,2170,2170,0
20241125,154800,268994495,2170,2170,2170,2170,0
20241125,154700,268994495,2170,2170,2170,2170,0
20241125,154600,268994495,2170,2170,2170,2170,0
20241125,154500,268994495,2170,2170,2170,2170,0
20241125,154400,268994495,2170,2170,2170,2170,0
20241125,154300,268994495,2170,2170,2170,2170,0
20241125,154200,268994495,2170,2170,2170,2170,0
20241125,154100,268994495,2170,2170,2170,2170,0
20241125,154000,268994495,2170,2170,2170,2170,0
20241125,153900,268994495,2170,2170,2170,2170,0
20241125,153800,268994495,2170,2170,2170,2170,0
20241125,153700,268994495,2170,2170,2170,2170,0
20241125,153600,268994495,2170,2170,2170,2170,0
20241125,153500,268994495,2170,2170,2170,2170,0
20241125,153400,268994495,2170,2170,2170,2170,0
20241125,153300,268994495,2170,2170,2170,2170,0
20241125,153200,268994495,2170,2170,2170,2170,0
20241125,153100,268994495,2170,2170,2170,2170,0
20241125,153000,268994495,2170,2170,2170,2170,8445
20241125,152900,250668845,2140,2140,2140,2140,0
20241125,152800,250668845,2140,2140,2140,2140,0
20241125,152700,250668845,2140,2140,2140,2140,0
20241125,152600,250668845,2140,2140,2140,2140,0
20241125,152500,250668845,2140,2140,2140,2140,0
20241125,152400,250668845,2140,2140,2140,2140,0
20241125,152300,250668845,2140,2140,2140,2140,0
20241125,152200,250668845,2140,2140,2140,2140,0
20241125,152100,250668845,2140,2140,2140,2140,0
20241125,152000,250668845,2140,2140,2140,2140,0
20241125,151900,250668845,2140,2140,2140,2120,51
20241125,151800,250559725,2145,2140,2145,2140,298
20241125,151700,249920750,2140,2145,2145,2135,23
20241125,151600,249871525,2145,2145,2145,2145,0
20241125,151500,249871525,2145,2130,2145,2130,1794
20241125,151400,246031835,2130,2130,2130,2130,12
20241125,151300,246006275,2125,2125,2125,2125,0
20241125,151200,246006275,2125,2125,2125,2125,0
20241125,151100,246006275,2125,2125,2125,2125,654
20241125,151000,244616525,2125,2125,2125,2125,0
20241125,150900,244616525,2125,2125,2125,2125,0
20241125,150800,244616525,2125,2120,2125,2120,106
20241125,150700,244391800,2120,2120,2120,2120,0
20241125,150600,244391800,2120,2115,2120,2115,121
20241125,150500,244135860,2120,2120,2120,2120,0
20241125,150400,244135860,2120,2120,2120,2120,0
20241125,150300,244135860,2120,2120,2120,2120,0
20241125,150200,244135860,2120,2120,2120,2120,0
20241125,150100,244135860,2120,2120,2120,2120,2
20241125,150000,244131620,2130,2130,2130,2130,0
20241125,145900,244131620,2130,2130,2130,2130,0
20241125,145800,244131620,2130,2125,2130,2125,10
20241125,145700,244110365,2120,2120,2120,2120,50
20241125,145600,244004365,2120,2125,2125,2120,101
20241125,145500,243790240,2120,2120,2120,2120,501
20241125,145400,242728120,2120,2120,2120,2120,18
20241125,145300,242689960,2120,2120,2120,2120,18
20241125,145200,242651800,2120,2120,2120,2120,401
20241125,145100,241801680,2120,2120,2120,2120,0
20241125,145000,241801680,2120,2120,2120,2120,0
20241125,144900,241801680,2120,2120,2120,2120,180
20241125,144800,241420080,2120,2115,2120,2115,41
20241125,144700,241333340,2115,2115,2115,2115,49
20241125,144600,241229705,2115,2115,2115,2100,4801
20241125,144500,231104695,2115,2115,2115,2115,0
20241125,144400,231104695,2115,2115,2115,2115,0
20241125,144300,231104695,2115,2115,2115,2115,1300
20241125,144200,228355195,2110,2110,2110,2110,0
20241125,144100,228355195,2110,2110,2110,2110,290
20241125,144000,227743295,2110,2110,2110,2110,0
20241125,143900,227743295,2110,2110,2110,2110,0
20241125,143800,227743295,2110,2110,2110,2110,0
20241125,143700,227743295,2110,2115,2115,2100,7495
20241125,143600,211990160,2120,2120,2120,2120,100
20241125,143500,211778160,2120,2120,2120,2120,0
20241125,143400,211778160,2120,2120,2120,2120,0
20241125,143300,211778160,2120,2120,2120,2120,0
20241125,143200,211778160,2120,2120,2120,2120,0
20241125,143100,211778160,2120,2120,2120,2120,101
20241125,143000,211564040,2120,2120,2120,2120,100
20241125,142900,211352040,2120,2120,2120,2120,0
20241125,142800,211352040,2120,2120,2120,2120,0
20241125,142700,211352040,2120,2120,2120,2120,124
20241125,142600,211089160,2120,2120,2120,2120,0
20241125,142500,211089160,2120,2120,2120,2120,0
20241125,142400,211089160,2120,2120,2120,2120,1
20241125,142300,211087040,2120,2120,2120,2120,100
20241125,142200,210875040,2120,2120,2120,2120,0
20241125,142100,210875040,2120,2120,2120,2120,50
20241125,142000,210769040,2120,2120,2120,2120,0
20241125,141900,210769040,2120,2120,2120,2120,0
20241125,141800,210769040,2120,2120,2120,2120,1
20241125,141700,210766920,2120,2120,2120,2120,38
20241125,141600,210686360,2120,2120,2120,2120,5
20241125,141500,210675760,2120,2120,2120,2120,0
20241125,141400,210675760,2120,2120,2120,2120,0
20241125,141300,210675760,2120,2120,2120,2120,0
20241125,141200,210675760,2120,2120,2120,2120,41
20241125,141100,210588840,2120,2120,2120,2120,0
20241125,141000,210588840,2120,2120,2120,2120,0
20241125,140900,210588840,2120,2120,2120,2120,0
20241125,140800,210588840,2120,2120,2120,2120,0
20241125,140700,210588840,2120,2120,2120,2120,0
20241125,140600,210588840,2120,2125,2125,2120,11
20241125,140500,210565515,2125,2125,2125,2125,0
20241125,140400,210565515,2125,2125,2125,2125,0
20241125,140300,210565515,2125,2125,2125,2125,100
20241125,140200,210353015,2125,2125,2125,2125,0
20241125,140100,210353015,2125,2125,2125,2125,0
20241125,140000,210353015,2125,2125,2125,2125,1
20241125,135900,210350890,2120,2120,2120,2120,0
20241125,135800,210350890,2120,2120,2120,2120,0
20241125,135700,210350890,2120,2120,2120,2120,1
20241125,135600,210348770,2125,2125,2125,2125,0
20241125,135500,210348770,2125,2125,2125,2125,0
20241125,135400,210348770,2125,2125,2125,2125,1
20241125,135300,210346645,2125,2120,2125,2120,174
20241125,135200,209977265,2120,2120,2120,2120,0
20241125,135100,209977265,2120,2120,2120,2120,5
20241125,135000,209966665,2120,2110,2120,2110,22
20241125,134900,209920075,2105,2105,2105,2105,0
20241125,134800,209920075,2105,2120,2120,2105,417
20241125,134700,209042275,2115,2115,2115,2115,0
20241125,134600,209042275,2115,2120,2120,2095,4687
20241125,134500,199156660,2135,2135,2135,2135,0
20241125,134400,199156660,2135,2135,2135,2135,0
20241125,134300,199156660,2135,2135,2135,2135,0
20241125,134200,199156660,2135,2135,2135,2135,1
20241125,134100,199154525,2115,2120,2120,2115,1142
20241125,134000,196737040,2125,2130,2130,2125,2
20241125,133900,196732785,2145,2145,2145,2145,0
20241125,133800,196732785,2145,2145,2145,2145,0
20241125,133700,196732785,2145,2145,2145,2145,0
20241125,133600,196732785,2145,2145,2145,2145,1
20241125,133500,196730640,2145,2145,2145,2145,0
20241125,133400,196730640,2145,2145,2145,2145,0
20241125,133300,196730640,2145,2145,2145,2145,0
20241125,133200,196730640,2145,2145,2145,2145,0
20241125,133100,196730640,2145,2145,2145,2145,0
20241125,133000,196730640,2145,2145,2145,2145,1
20241125,132900,196728495,2130,2130,2130,2130,0
20241125,132800,196728495,2130,2130,2130,2130,0
20241125,132700,196728495,2130,2130,2130,2130,1
20241125,132600,196726365,2145,2145,2145,2145,0
20241125,132500,196726365,2145,2145,2145,2145,0
20241125,132400,196726365,2145,2145,2145,2145,1
20241125,132300,196724220,2145,2145,2145,2145,0
20241125,132200,196724220,2145,2145,2145,2145,0
20241125,132100,196724220,2145,2145,2145,2145,100
20241125,132000,196509720,2145,2145,2145,2145,0
20241125,131900,196509720,2145,2135,2145,2135,1142
20241125,131800,194060740,2135,2135,2135,2135,2
20241125,131700,194056470,2135,2135,2135,2135,4
20241125,131600,194047930,2140,2140,2140,2140,0
20241125,131500,194047930,2140,2140,2140,2140,0
20241125,131400,194047930,2140,2140,2140,2140,31
20241125,131300,193981590,2145,2145,2145,2145,1
20241125,131200,193979445,2150,2140,2150,2140,1601
20241125,131100,190541675,2135,2135,2135,2135,441
20241125,131000,189600140,2140,2140,2140,2140,0
20241125,130900,189600140,2140,2140,2140,2140,19
20241125,130800,189559480,2140,2130,2140,2130,2040
20241125,130700,185213170,2125,2125,2125,2125,50
20241125,130600,185106920,2130,2130,2130,2130,1
20241125,130500,185104790,2120,2120,2120,2120,0
20241125,130400,185104790,2120,2120,2120,2120,0
20241125,130300,185104790,2120,2115,2130,2115,1981
20241125,130200,180906000,2115,2115,2115,2100,3441
20241125,130100,173655760,2130,2130,2130,2130,0
20241125,130000,173655760,2130,2125,2130,2125,156
20241125,125900,173324255,2125,2130,2130,2100,6136
20241125,125800,160375860,2130,2130,2130,2130,0
20241125,125700,160375860,2130,2130,2130,2130,0
20241125,125600,160375860,2130,2140,2140,2125,716
20241125,125500,158846145,2145,2145,2145,2145,1
20241125,125400,158844000,2145,2145,2145,2145,0
20241125,125300,158844000,2145,2145,2145,2145,0
20241125,125200,158844000,2145,2145,2145,2145,0
20241125,125100,158844000,2145,2145,2145,2145,0
20241125,125000,158844000,2145,2145,2145,2145,0
20241125,124900,158844000,2145,2145,2145,2145,1
20241125,124800,158841855,2145,2145,2145,2145,0
20241125,124700,158841855,2145,2145,2145,2145,0
20241125,124600,158841855,2145,2145,2145,2145,0
20241125,124500,158841855,2145,2145,2145,2145,0
20241125,124400,158841855,2145,2145,2145,2140,70
20241125,124300,158691710,2145,2145,2145,2145,0
20241125,124200,158691710,2145,2145,2145,2145,1
20241125,124100,158689565,2145,2145,2145,2145,402
20241125,124000,157827275,2140,2140,2140,2140,4134
20241125,123900,148980515,2140,2140,2140,2140,0
20241125,123800,148980515,2140,2140,2140,2140,0
20241125,123700,148980515,2140,2140,2140,2140,23
20241125,123600,148931295,2140,2140,2140,2140,1
20241125,123500,148929155,2135,2135,2135,2135,481
20241125,123400,147902220,2140,2140,2140,2140,0
20241125,123300,147902220,2140,2140,2140,2140,0
20241125,123200,147902220,2140,2140,2140,2140,0
20241125,123100,147902220,2140,2140,2140,2140,0
20241125,123000,147902220,2140,2140,2140,2140,1
20241125,122900,147900080,2140,2140,2140,2140,0
20241125,122800,147900080,2140,2140,2140,2140,0
20241125,122700,147900080,2140,2140,2140,2140,0
20241125,122600,147900080,2140,2140,2140,2140,0
20241125,122500,147900080,2140,2140,2140,2140,0
20241125,122400,147900080,2140,2140,2140,2140,1
20241125,122300,147897940,2140,2140,2140,2140,0
20241125,122200,147897940,2140,2140,2140,2140,0
20241125,122100,147897940,2140,2140,2140,2140,0
20241125,122000,147897940,2140,2140,2140,2140,10
20241125,121900,147876540,2140,2140,2140,2140,0
20241125,121800,147876540,2140,2140,2140,2140,1
20241125,121700,147874400,2135,2135,2135,2135,0
20241125,121600,147874400,2135,2135,2135,2135,0
20241125,121500,147874400,2135,2135,2135,2135,20
20241125,121400,147831700,2135,2135,2135,2135,0
20241125,121300,147831700,2135,2135,2135,2135,30
20241125,121200,147767650,2135,2140,2140,2135,2
20241125,121100,147763375,2135,2135,2135,2135,0
20241125,121000,147763375,2135,2135,2135,2135,0
20241125,120900,147763375,2135,2135,2135,2135,0
20241125,120800,147763375,2135,2135,2135,2135,64
20241125,120700,147626735,2135,2135,2135,2135,0
20241125,120600,147626735,2135,2135,2135,2135,18
20241125,120500,147588305,2130,2130,2130,2130,3
20241125,120400,147581915,2130,2130,2130,2130,0
20241125,120300,147581915,2130,2130,2130,2130,0
20241125,120200,147581915,2130,2130,2130,2130,0
20241125,120100,147581915,2130,2130,2130,2130,100
20241125,120000,147368915,2130,2130,2130,2130,3
20241125,115900,147362525,2130,2130,2130,2125,142
20241125,115800,147060605,2130,2130,2130,2130,0
20241125,115700,147060605,2130,2130,2130,2130,0
20241125,115600,147060605,2130,2130,2130,2130,23
20241125,115500,147011615,2135,2135,2135,2135,38
20241125,115400,146930485,2135,2135,2135,2135,1
20241125,115300,146928350,2130,2130,2130,2130,0
20241125,115200,146928350,2130,2130,2130,2130,3
20241125,115100,146921960,2130,2130,2130,2130,100
20241125,115000,146708960,2135,2135,2135,2135,72
20241125,114900,146555240,2145,2145,2145,2145,0
20241125,114800,146555240,2145,2145,2145,2145,0
20241125,114700,146555240,2145,2145,2145,2145,0
20241125,114600,146555240,2145,2140,2145,2140,532
20241125,114500,145416590,2140,2140,2140,2140,0
20241125,114400,145416590,2140,2140,2140,2140,1
20241125,114300,145414450,2140,2140,2140,2140,0
20241125,114200,145414450,2140,2140,2140,2140,0
20241125,114100,145414450,2140,2135,2140,2135,29
20241125,114000,145352520,2140,2140,2140,2140,90
20241125,113900,145159920,2140,2140,2140,2140,0
20241125,113800,145159920,2140,2140,2140,2140,0
20241125,113700,145159920,2140,2140,2140,2140,0
20241125,113600,145159920,2140,2140,2140,2140,0
20241125,113500,145159920,2140,2140,2140,2140,0
20241125,113400,145159920,2140,2140,2140,2140,11
20241125,113300,145136380,2140,2140,2140,2140,0
20241125,113200,145136380,2140,2140,2140,2140,4
20241125,113100,145127820,2135,2135,2135,2135,0
20241125,113000,145127820,2135,2135,2135,2135,0
20241125,112900,145127820,2135,2135,2135,2135,0
20241125,112800,145127820,2135,2135,2135,2135,0
20241125,112700,145127820,2135,2135,2135,2135,0
20241125,112600,145127820,2135,2135,2135,2135,2
20241125,112500,145123550,2135,2135,2135,2135,4
20241125,112400,145115010,2140,2140,2140,2140,0
20241125,112300,145115010,2140,2140,2140,2140,60
20241125,112200,144986610,2140,2140,2140,2140,11
20241125,112100,144963070,2140,2140,2140,2140,0
20241125,112000,144963070,2140,2140,2145,2140,6
20241125,111900,144950225,2140,2135,2145,2135,56
20241125,111800,144830625,2145,2145,2145,2145,0
20241125,111700,144830625,2145,2145,2145,2145,0
20241125,111600,144830625,2145,2145,2145,2145,0
20241125,111500,144830625,2145,2145,2145,2145,0
20241125,111400,144830625,2145,2145,2145,2145,0
20241125,111300,144830625,2145,2145,2145,2145,0
20241125,111200,144830625,2145,2145,2145,2145,49
20241125,111100,144725520,2145,2145,2145,2145,10
20241125,111000,144704070,2145,2145,2145,2145,5
20241125,110900,144693345,2150,2150,2150,2150,0
20241125,110800,144693345,2150,2150,2150,2150,1
20241125,110700,144691195,2140,2145,2145,2140,696
20241125,110600,143201255,2145,2145,2145,2145,1
20241125,110500,143199110,2145,2145,2145,2145,0
20241125,110400,143199110,2145,2145,2145,2145,0
20241125,110300,143199110,2145,2145,2145,2145,12
20241125,110200,143173370,2145,2135,2145,2135,3657
20241125,110100,135346980,2125,2125,2125,2125,0
20241125,110000,135346980,2125,2125,2125,2125,0
20241125,105900,135346980,2125,2125,2125,2125,0
20241125,105800,135346980,2125,2125,2125,2125,0
20241125,105700,135346980,2125,2125,2125,2125,0
20241125,105600,135346980,2125,2125,2125,2125,0
20241125,105500,135346980,2125,2125,2125,2125,0
20241125,105400,135346980,2125,2125,2125,2125,0
20241125,105300,135346980,2125,2125,2125,2125,0
20241125,105200,135346980,2125,2125,2125,2125,0
20241125,105100,135346980,2125,2125,2125,2125,0
20241125,105000,135346980,2125,2125,2125,2125,0
20241125,104900,135346980,2125,2125,2125,2125,0
20241125,104800,135346980,2125,2125,2125,2125,0
20241125,104700,135346980,2125,2125,2125,2125,0
20241125,104600,135346980,2125,2125,2125,2125,0
20241125,104500,135346980,2125,2135,2150,2105,7837
20241125,104400,118718230,2135,2135,2135,2135,0
20241125,104300,118718230,2135,2135,2135,2135,0
20241125,104200,118718230,2135,2135,2135,2135,0
20241125,104100,118718230,2135,2135,2135,2135,2
20241125,104000,118713960,2125,2125,2125,2125,15
20241125,103900,118682085,2125,2125,2125,2125,0
20241125,103800,118682085,2125,2125,2125,2125,0
20241125,103700,118682085,2125,2125,2125,2125,0
20241125,103600,118682085,2125,2125,2125,2125,700
20241125,103500,117194585,2130,2130,2130,2130,0
20241125,103400,117194585,2130,2130,2130,2130,868
20241125,103300,115345745,2135,2135,2135,2135,85
20241125,103200,115164270,2135,2135,2135,2135,0
20241125,103100,115164270,2135,2140,2140,2135,210
20241125,103000,114715870,2140,2140,2140,2140,0
20241125,102900,114715870,2140,2140,2140,2140,0
20241125,102800,114715870,2140,2140,2140,2140,0
20241125,102700,114715870,2140,2140,2140,2140,0
20241125,102600,114715870,2140,2140,2140,2140,1000
20241125,102500,112575870,2145,2145,2145,2145,0
20241125,102400,112575870,2145,2145,2145,2145,100
20241125,102300,112361370,2150,2150,2150,2150,0
20241125,102200,112361370,2150,2135,2150,2135,927
20241125,102100,110378225,2120,2120,2120,2120,0
20241125,102000,110378225,2120,2120,2120,2120,0
20241125,101900,110378225,2120,2120,2120,2120,0
20241125,101800,110378225,2120,2125,2125,2120,641
20241125,101700,109017285,2125,2125,2125,2125,15
20241125,101600,108985410,2125,2130,2130,2125,505
20241125,101500,107909785,2125,2125,2125,2125,500
20241125,101400,106847285,2135,2135,2135,2135,0
20241125,101300,106847285,2135,2135,2135,2135,0
20241125,101200,106847285,2135,2135,2135,2135,0
20241125,101100,106847285,2135,2135,2135,2135,2
20241125,101000,106843015,2120,2120,2120,2120,9
20241125,100900,106823935,2135,2135,2135,2135,0
20241125,100800,106823935,2135,2135,2135,2135,0
20241125,100700,106823935,2135,2135,2135,2135,1
20241125,100600,106821800,2125,2125,2125,2125,0
20241125,100500,106821800,2125,2125,2125,2125,0
20241125,100400,106821800,2125,2125,2125,2125,401
20241125,100300,105969675,2125,2125,2125,2125,651
20241125,100200,104586300,2130,2130,2130,2130,237
20241125,100100,104081490,2145,2135,2145,2135,7394
20241125,100000,88275225,2135,2130,2135,2130,1401
20241125,095900,85287095,2125,2115,2125,2085,18561
20241125,095800,46429785,2125,2125,2125,2115,103
20241125,095700,46211435,2125,2125,2125,2125,1
20241125,095600,46209310,2135,2135,2135,2135,0
20241125,095500,46209310,2135,2135,2135,2135,11
20241125,095400,46185825,2135,2135,2135,2135,1
20241125,095300,46183690,2140,2140,2140,2140,0
20241125,095200,46183690,2140,2140,2140,2140,0
20241125,095100,46183690,2140,2140,2140,2140,0
20241125,095000,46183690,2140,2140,2140,2140,0
20241125,094900,46183690,2140,2140,2140,2140,1
20241125,094800,46181550,2140,2140,2140,2140,0
20241125,094700,46181550,2140,2140,2140,2140,6
20241125,094600,46168710,2140,2125,2140,2125,3
20241125,094500,46162320,2140,2140,2140,2140,0
20241125,094400,46162320,2140,2140,2140,2140,0
20241125,094300,46162320,2140,2140,2140,2140,0
20241125,094200,46162320,2140,2135,2140,2135,6
20241125,094100,46149505,2135,2135,2135,2135,0
20241125,094000,46149505,2135,2135,2135,2135,1
20241125,093900,46147370,2140,2140,2140,2140,0
20241125,093800,46147370,2140,2140,2140,2140,0
20241125,093700,46147370,2140,2135,2140,2135,804
20241125,093600,44427160,2135,2135,2135,2135,119
20241125,093500,44173095,2135,2135,2135,2135,0
20241125,093400,44173095,2135,2130,2135,2130,13
20241125,093300,44145400,2140,2140,2140,2140,0
20241125,093200,44145400,2140,2140,2140,2140,100
20241125,093100,43931400,2140,2140,2140,2140,1
20241125,093000,43929260,2140,2140,2140,2140,10
20241125,092900,43907860,2140,2140,2140,2140,0
20241125,092800,43907860,2140,2140,2140,2140,0
20241125,092700,43907860,2140,2135,2140,2135,2
20241125,092600,43903585,2130,2130,2130,2130,0
20241125,092500,43903585,2130,2140,2140,2130,18
20241125,092400,43865175,2140,2140,2140,2140,0
20241125,092300,43865175,2140,2140,2140,2140,2
20241125,092200,43860895,2140,2140,2140,2140,55
20241125,092100,43743195,2140,2130,2140,2130,2
20241125,092000,43738925,2120,2120,2120,2120,1
20241125,091900,43736805,2120,2125,2125,2120,316
20241125,091800,43066865,2145,2145,2145,2145,0
20241125,091700,43066865,2145,2145,2145,2145,0
20241125,091600,43066865,2145,2150,2150,2145,2
20241125,091500,43062570,2140,2155,2160,2140,3442
20241125,091400,35675685,2145,2145,2155,2145,412
20241125,091300,34791935,2150,2175,2175,2150,77
20241125,091200,34626180,2185,2185,2195,2150,1886
20241125,091100,30541965,2180,2130,2180,2130,7018
20241125,091000,15455740,2125,2125,2125,2125,579
20241125,090900,14225365,2130,2110,2130,2110,502
20241125,090800,13163670,2100,2100,2100,2100,0
20241125,090700,13163670,2100,2100,2100,2100,206
20241125,090600,12731070,2100,2095,2100,2095,201
20241125,090500,12309970,2095,2100,2100,2095,11
20241125,090400,12286910,2095,2095,2100,2095,1487
20241125,090300,9169630,2100,2100,2100,2100,108
20241125,090200,8942830,2080,2080,2080,2080,437
20241125,090100,8033870,2095,2100,2100,2095,1047
20241125,090000,5840400,2100,2080,2100,2075,2804