KissMeData/253840/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210000,292201610,5670,5670,5670,5670,729
20241125,205900,292201610,5670,5670,5670,5670,0
20241125,205800,292201610,5670,5670,5670,5670,0
20241125,205700,292201610,5670,5670,5670,5670,0
20241125,205600,292201610,5670,5670,5670,5670,0
20241125,205500,292201610,5670,5670,5670,5670,0
20241125,205400,292201610,5670,5670,5670,5670,0
20241125,205300,292201610,5670,5670,5670,5670,0
20241125,205200,292201610,5670,5670,5670,5670,0
20241125,205100,292201610,5670,5670,5670,5670,0
20241125,205000,292201610,5670,5670,5670,5670,0
20241125,204900,292201610,5670,5670,5670,5670,0
20241125,204800,292201610,5670,5670,5670,5670,0
20241125,204700,292201610,5670,5670,5670,5670,0
20241125,204600,292201610,5670,5670,5670,5670,0
20241125,204500,292201610,5670,5670,5670,5670,0
20241125,204400,292201610,5670,5670,5670,5670,0
20241125,204300,292201610,5670,5670,5670,5670,0
20241125,204200,292201610,5670,5670,5670,5670,0
20241125,204100,292201610,5670,5670,5670,5670,0
20241125,204000,292201610,5670,5670,5670,5670,0
20241125,203900,292201610,5670,5670,5670,5670,0
20241125,203800,292201610,5670,5670,5670,5670,0
20241125,203700,292201610,5670,5670,5670,5670,0
20241125,203600,292201610,5670,5670,5670,5670,0
20241125,203500,292201610,5670,5670,5670,5670,0
20241125,203400,292201610,5670,5670,5670,5670,0
20241125,203300,292201610,5670,5670,5670,5670,0
20241125,203200,292201610,5670,5670,5670,5670,0
20241125,203100,292201610,5670,5670,5670,5670,0
20241125,203000,292201610,5670,5670,5670,5670,729
20241125,202900,292201610,5670,5670,5670,5670,0
20241125,202800,292201610,5670,5670,5670,5670,0
20241125,202700,292201610,5670,5670,5670,5670,0
20241125,202600,292201610,5670,5670,5670,5670,0
20241125,202500,292201610,5670,5670,5670,5670,0
20241125,202400,292201610,5670,5670,5670,5670,0
20241125,202300,292201610,5670,5670,5670,5670,0
20241125,202200,292201610,5670,5670,5670,5670,0
20241125,202100,292201610,5670,5670,5670,5670,0
20241125,202000,292201610,5670,5670,5670,5670,0
20241125,201900,292201610,5670,5670,5670,5670,0
20241125,201800,292201610,5670,5670,5670,5670,0
20241125,201700,292201610,5670,5670,5670,5670,0
20241125,201600,292201610,5670,5670,5670,5670,0
20241125,201500,292201610,5670,5670,5670,5670,0
20241125,201400,292201610,5670,5670,5670,5670,0
20241125,201300,292201610,5670,5670,5670,5670,0
20241125,201200,292201610,5670,5670,5670,5670,0
20241125,201100,292201610,5670,5670,5670,5670,0
20241125,201000,292201610,5670,5670,5670,5670,0
20241125,200900,292201610,5670,5670,5670,5670,0
20241125,200800,292201610,5670,5670,5670,5670,0
20241125,200700,292201610,5670,5670,5670,5670,0
20241125,200600,292201610,5670,5670,5670,5670,0
20241125,200500,292201610,5670,5670,5670,5670,0
20241125,200400,292201610,5670,5670,5670,5670,0
20241125,200300,292201610,5670,5670,5670,5670,0
20241125,200200,292201610,5670,5670,5670,5670,0
20241125,200100,292201610,5670,5670,5670,5670,0
20241125,200000,292201610,5670,5670,5670,5670,729
20241125,195900,292201610,5670,5670,5670,5670,0
20241125,195800,292201610,5670,5670,5670,5670,0
20241125,195700,292201610,5670,5670,5670,5670,0
20241125,195600,292201610,5670,5670,5670,5670,0
20241125,195500,292201610,5670,5670,5670,5670,0
20241125,195400,292201610,5670,5670,5670,5670,0
20241125,195300,292201610,5670,5670,5670,5670,0
20241125,195200,292201610,5670,5670,5670,5670,0
20241125,195100,292201610,5670,5670,5670,5670,0
20241125,195000,292201610,5670,5670,5670,5670,0
20241125,194900,292201610,5670,5670,5670,5670,0
20241125,194800,292201610,5670,5670,5670,5670,0
20241125,194700,292201610,5670,5670,5670,5670,0
20241125,194600,292201610,5670,5670,5670,5670,0
20241125,194500,292201610,5670,5670,5670,5670,0
20241125,194400,292201610,5670,5670,5670,5670,0
20241125,194300,292201610,5670,5670,5670,5670,0
20241125,194200,292201610,5670,5670,5670,5670,0
20241125,194100,292201610,5670,5670,5670,5670,0
20241125,194000,292201610,5670,5670,5670,5670,0
20241125,193900,292201610,5670,5670,5670,5670,0
20241125,193800,292201610,5670,5670,5670,5670,0
20241125,193700,292201610,5670,5670,5670,5670,0
20241125,193600,292201610,5670,5670,5670,5670,0
20241125,193500,292201610,5670,5670,5670,5670,0
20241125,193400,292201610,5670,5670,5670,5670,0
20241125,193300,292201610,5670,5670,5670,5670,0
20241125,193200,292201610,5670,5670,5670,5670,0
20241125,193100,292201610,5670,5670,5670,5670,0
20241125,193000,292201610,5670,5670,5670,5670,729
20241125,192900,292201610,5670,5670,5670,5670,0
20241125,192800,292201610,5670,5670,5670,5670,0
20241125,192700,292201610,5670,5670,5670,5670,0
20241125,192600,292201610,5670,5670,5670,5670,0
20241125,192500,292201610,5670,5670,5670,5670,0
20241125,192400,292201610,5670,5670,5670,5670,0
20241125,192300,292201610,5670,5670,5670,5670,0
20241125,192200,292201610,5670,5670,5670,5670,0
20241125,192100,292201610,5670,5670,5670,5670,0
20241125,192000,292201610,5670,5670,5670,5670,0
20241125,191900,292201610,5670,5670,5670,5670,0
20241125,191800,292201610,5670,5670,5670,5670,0
20241125,191700,292201610,5670,5670,5670,5670,0
20241125,191600,292201610,5670,5670,5670,5670,0
20241125,191500,292201610,5670,5670,5670,5670,0
20241125,191400,292201610,5670,5670,5670,5670,0
20241125,191300,292201610,5670,5670,5670,5670,0
20241125,191200,292201610,5670,5670,5670,5670,0
20241125,191100,292201610,5670,5670,5670,5670,0
20241125,191000,292201610,5670,5670,5670,5670,0
20241125,190900,292201610,5670,5670,5670,5670,0
20241125,190800,292201610,5670,5670,5670,5670,0
20241125,190700,292201610,5670,5670,5670,5670,0
20241125,190600,292201610,5670,5670,5670,5670,0
20241125,190500,292201610,5670,5670,5670,5670,0
20241125,190400,292201610,5670,5670,5670,5670,0
20241125,190300,292201610,5670,5670,5670,5670,0
20241125,190200,292201610,5670,5670,5670,5670,0
20241125,190100,292201610,5670,5670,5670,5670,0
20241125,190000,292201610,5670,5670,5670,5670,729
20241125,185900,292201610,5670,5670,5670,5670,0
20241125,185800,292201610,5670,5670,5670,5670,0
20241125,185700,292201610,5670,5670,5670,5670,0
20241125,185600,292201610,5670,5670,5670,5670,0
20241125,185500,292201610,5670,5670,5670,5670,0
20241125,185400,292201610,5670,5670,5670,5670,0
20241125,185300,292201610,5670,5670,5670,5670,0
20241125,185200,292201610,5670,5670,5670,5670,0
20241125,185100,292201610,5670,5670,5670,5670,0
20241125,185000,292201610,5670,5670,5670,5670,0
20241125,184900,292201610,5670,5670,5670,5670,0
20241125,184800,292201610,5670,5670,5670,5670,0
20241125,184700,292201610,5670,5670,5670,5670,0
20241125,184600,292201610,5670,5670,5670,5670,0
20241125,184500,292201610,5670,5670,5670,5670,0
20241125,184400,292201610,5670,5670,5670,5670,0
20241125,184300,292201610,5670,5670,5670,5670,0
20241125,184200,292201610,5670,5670,5670,5670,0
20241125,184100,292201610,5670,5670,5670,5670,0
20241125,184000,292201610,5670,5670,5670,5670,0
20241125,183900,292201610,5670,5670,5670,5670,0
20241125,183800,292201610,5670,5670,5670,5670,0
20241125,183700,292201610,5670,5670,5670,5670,0
20241125,183600,292201610,5670,5670,5670,5670,0
20241125,183500,292201610,5670,5670,5670,5670,0
20241125,183400,292201610,5670,5670,5670,5670,0
20241125,183300,292201610,5670,5670,5670,5670,0
20241125,183200,292201610,5670,5670,5670,5670,0
20241125,183100,292201610,5670,5670,5670,5670,0
20241125,183000,292201610,5670,5670,5670,5670,729
20241125,182900,292201610,5670,5670,5670,5670,0
20241125,182800,292201610,5670,5670,5670,5670,0
20241125,182700,292201610,5670,5670,5670,5670,0
20241125,182600,292201610,5670,5670,5670,5670,0
20241125,182500,292201610,5670,5670,5670,5670,0
20241125,182400,292201610,5670,5670,5670,5670,0
20241125,182300,292201610,5670,5670,5670,5670,0
20241125,182200,292201610,5670,5670,5670,5670,0
20241125,182100,292201610,5670,5670,5670,5670,0
20241125,182000,292201610,5670,5670,5670,5670,0
20241125,181900,292201610,5670,5670,5670,5670,0
20241125,181800,292201610,5670,5670,5670,5670,0
20241125,181700,292201610,5670,5670,5670,5670,0
20241125,181600,292201610,5670,5670,5670,5670,0
20241125,181500,292201610,5670,5670,5670,5670,0
20241125,181400,292201610,5670,5670,5670,5670,0
20241125,181300,292201610,5670,5670,5670,5670,0
20241125,181200,292201610,5670,5670,5670,5670,0
20241125,181100,292201610,5670,5670,5670,5670,0
20241125,181000,292201610,5670,5670,5670,5670,0
20241125,180900,292201610,5670,5670,5670,5670,0
20241125,180800,292201610,5670,5670,5670,5670,0
20241125,180700,292201610,5670,5670,5670,5670,0
20241125,180600,292201610,5670,5670,5670,5670,0
20241125,180500,292201610,5670,5670,5670,5670,0
20241125,180400,292201610,5670,5670,5670,5670,0
20241125,180300,292201610,5670,5670,5670,5670,0
20241125,180200,292201610,5670,5670,5670,5670,0
20241125,180100,292201610,5670,5670,5670,5670,0
20241125,180000,292201610,5670,5670,5670,5670,729
20241125,175900,292201610,5670,5670,5670,5670,0
20241125,175800,292201610,5670,5670,5670,5670,0
20241125,175700,292201610,5670,5670,5670,5670,0
20241125,175600,292201610,5670,5670,5670,5670,0
20241125,175500,292201610,5670,5670,5670,5670,0
20241125,175400,292201610,5670,5670,5670,5670,0
20241125,175300,292201610,5670,5670,5670,5670,0
20241125,175200,292201610,5670,5670,5670,5670,0
20241125,175100,292201610,5670,5670,5670,5670,0
20241125,175000,292201610,5670,5670,5670,5670,0
20241125,174900,292201610,5670,5670,5670,5670,0
20241125,174800,292201610,5670,5670,5670,5670,0
20241125,174700,292201610,5670,5670,5670,5670,0
20241125,174600,292201610,5670,5670,5670,5670,0
20241125,174500,292201610,5670,5670,5670,5670,0
20241125,174400,292201610,5670,5670,5670,5670,0
20241125,174300,292201610,5670,5670,5670,5670,0
20241125,174200,292201610,5670,5670,5670,5670,0
20241125,174100,292201610,5670,5670,5670,5670,0
20241125,174000,292201610,5670,5670,5670,5670,0
20241125,173900,292201610,5670,5670,5670,5670,0
20241125,173800,292201610,5670,5670,5670,5670,0
20241125,173700,292201610,5670,5670,5670,5670,0
20241125,173600,292201610,5670,5670,5670,5670,0
20241125,173500,292201610,5670,5670,5670,5670,0
20241125,173400,292201610,5670,5670,5670,5670,0
20241125,173300,292201610,5670,5670,5670,5670,0
20241125,173200,292201610,5670,5670,5670,5670,0
20241125,173100,292201610,5670,5670,5670,5670,0
20241125,173000,292201610,5670,5670,5670,5670,729
20241125,172900,292201610,5670,5670,5670,5670,0
20241125,172800,292201610,5670,5670,5670,5670,0
20241125,172700,292201610,5670,5670,5670,5670,0
20241125,172600,292201610,5670,5670,5670,5670,0
20241125,172500,292201610,5670,5670,5670,5670,0
20241125,172400,292201610,5670,5670,5670,5670,0
20241125,172300,292201610,5670,5670,5670,5670,0
20241125,172200,292201610,5670,5670,5670,5670,0
20241125,172100,292201610,5670,5670,5670,5670,0
20241125,172000,292201610,5670,5670,5670,5670,0
20241125,171900,292201610,5670,5670,5670,5670,0
20241125,171800,292201610,5670,5670,5670,5670,0
20241125,171700,292201610,5670,5670,5670,5670,0
20241125,171600,292201610,5670,5670,5670,5670,0
20241125,171500,292201610,5670,5670,5670,5670,0
20241125,171400,292201610,5670,5670,5670,5670,0
20241125,171300,292201610,5670,5670,5670,5670,0
20241125,171200,292201610,5670,5670,5670,5670,0
20241125,171100,292201610,5670,5670,5670,5670,0
20241125,171000,292201610,5670,5670,5670,5670,0
20241125,170900,292201610,5670,5670,5670,5670,0
20241125,170800,292201610,5670,5670,5670,5670,0
20241125,170700,292201610,5670,5670,5670,5670,0
20241125,170600,292201610,5670,5670,5670,5670,0
20241125,170500,292201610,5670,5670,5670,5670,0
20241125,170400,292201610,5670,5670,5670,5670,0
20241125,170300,292201610,5670,5670,5670,5670,0
20241125,170200,292201610,5670,5670,5670,5670,0
20241125,170100,292201610,5670,5670,5670,5670,0
20241125,170000,292201610,5670,5670,5670,5670,729
20241125,165900,292201610,5670,5670,5670,5670,0
20241125,165800,292201610,5670,5670,5670,5670,0
20241125,165700,292201610,5670,5670,5670,5670,0
20241125,165600,292201610,5670,5670,5670,5670,0
20241125,165500,292201610,5670,5670,5670,5670,0
20241125,165400,292201610,5670,5670,5670,5670,0
20241125,165300,292201610,5670,5670,5670,5670,0
20241125,165200,292201610,5670,5670,5670,5670,0
20241125,165100,292201610,5670,5670,5670,5670,0
20241125,165000,292201610,5670,5670,5670,5670,0
20241125,164900,292201610,5670,5670,5670,5670,0
20241125,164800,292201610,5670,5670,5670,5670,0
20241125,164700,292201610,5670,5670,5670,5670,0
20241125,164600,292201610,5670,5670,5670,5670,0
20241125,164500,292201610,5670,5670,5670,5670,0
20241125,164400,292201610,5670,5670,5670,5670,0
20241125,164300,292201610,5670,5670,5670,5670,0
20241125,164200,292201610,5670,5670,5670,5670,0
20241125,164100,292201610,5670,5670,5670,5670,0
20241125,164000,292201610,5670,5670,5670,5670,0
20241125,163900,292201610,5670,5670,5670,5670,0
20241125,163800,292201610,5670,5670,5670,5670,0
20241125,163700,292201610,5670,5670,5670,5670,0
20241125,163600,292201610,5670,5670,5670,5670,0
20241125,163500,292201610,5670,5670,5670,5670,0
20241125,163400,292201610,5670,5670,5670,5670,0
20241125,163300,292201610,5670,5670,5670,5670,0
20241125,163200,292201610,5670,5670,5670,5670,0
20241125,163100,292201610,5670,5670,5670,5670,0
20241125,163000,292201610,5670,5670,5670,5670,729
20241125,162900,292201610,5670,5670,5670,5670,0
20241125,162800,292201610,5670,5670,5670,5670,0
20241125,162700,292201610,5670,5670,5670,5670,0
20241125,162600,292201610,5670,5670,5670,5670,0
20241125,162500,292201610,5670,5670,5670,5670,0
20241125,162400,292201610,5670,5670,5670,5670,0
20241125,162300,292201610,5670,5670,5670,5670,0
20241125,162200,292201610,5670,5670,5670,5670,0
20241125,162100,292201610,5670,5670,5670,5670,0
20241125,162000,292201610,5670,5670,5670,5670,0
20241125,161900,292201610,5670,5670,5670,5670,0
20241125,161800,292201610,5670,5670,5670,5670,0
20241125,161700,292201610,5670,5670,5670,5670,0
20241125,161600,292201610,5670,5670,5670,5670,0
20241125,161500,292201610,5670,5670,5670,5670,0
20241125,161400,292201610,5670,5670,5670,5670,0
20241125,161300,292201610,5670,5670,5670,5670,0
20241125,161200,292201610,5670,5670,5670,5670,0
20241125,161100,292201610,5670,5670,5670,5670,0
20241125,161000,292201610,5670,5670,5670,5670,0
20241125,160900,292201610,5670,5670,5670,5670,0
20241125,160800,292201610,5670,5670,5670,5670,0
20241125,160700,292201610,5670,5670,5670,5670,0
20241125,160600,292201610,5670,5670,5670,5670,0
20241125,160500,292201610,5670,5670,5670,5670,0
20241125,160400,292201610,5670,5670,5670,5670,0
20241125,160300,292201610,5670,5670,5670,5670,0
20241125,160200,292201610,5670,5670,5670,5670,0
20241125,160100,292201610,5670,5670,5670,5670,0
20241125,160000,292201610,5670,5670,5670,5670,729
20241125,155900,292201610,5670,5670,5670,5670,0
20241125,155800,292201610,5670,5670,5670,5670,0
20241125,155700,292201610,5670,5670,5670,5670,0
20241125,155600,292201610,5670,5670,5670,5670,0
20241125,155500,292201610,5670,5670,5670,5670,0
20241125,155400,292201610,5670,5670,5670,5670,0
20241125,155300,292201610,5670,5670,5670,5670,0
20241125,155200,292201610,5670,5670,5670,5670,0
20241125,155100,292201610,5670,5670,5670,5670,0
20241125,155000,292201610,5670,5670,5670,5670,0
20241125,154900,292201610,5670,5670,5670,5670,0
20241125,154800,292201610,5670,5670,5670,5670,0
20241125,154700,292201610,5670,5670,5670,5670,0
20241125,154600,292201610,5670,5670,5670,5670,0
20241125,154500,292201610,5670,5670,5670,5670,0
20241125,154400,292201610,5670,5670,5670,5670,0
20241125,154300,292201610,5670,5670,5670,5670,0
20241125,154200,292201610,5670,5670,5670,5670,0
20241125,154100,292201610,5670,5670,5670,5670,0
20241125,154000,292201610,5670,5670,5670,5670,0
20241125,153900,292201610,5670,5670,5670,5670,0
20241125,153800,292201610,5670,5670,5670,5670,0
20241125,153700,292201610,5670,5670,5670,5670,0
20241125,153600,292201610,5670,5670,5670,5670,0
20241125,153500,292201610,5670,5670,5670,5670,0
20241125,153400,292201610,5670,5670,5670,5670,0
20241125,153300,292201610,5670,5670,5670,5670,0
20241125,153200,292201610,5670,5670,5670,5670,0
20241125,153100,292201610,5670,5670,5670,5670,0
20241125,153000,292201610,5670,5670,5670,5670,1458
20241125,152900,288068180,5670,5670,5670,5670,0
20241125,152800,288068180,5670,5670,5670,5670,0
20241125,152700,288068180,5670,5670,5670,5670,0
20241125,152600,288068180,5670,5670,5670,5670,0
20241125,152500,288068180,5670,5670,5670,5670,0
20241125,152400,288068180,5670,5670,5670,5670,0
20241125,152300,288068180,5670,5670,5670,5670,0
20241125,152200,288068180,5670,5670,5670,5670,0
20241125,152100,288068180,5670,5670,5670,5670,0
20241125,152000,288068180,5670,5670,5670,5670,0
20241125,151900,288068180,5670,5660,5670,5650,1001
20241125,151800,282410490,5670,5670,5670,5660,1416
20241125,151700,274386770,5650,5670,5670,5650,622
20241125,151600,270869870,5670,5650,5670,5650,512
20241125,151500,267970830,5650,5650,5650,5650,10
20241125,151400,267914330,5650,5650,5650,5650,948
20241125,151300,262558130,5670,5670,5670,5670,200
20241125,151200,261424130,5670,5670,5670,5670,0
20241125,151100,261424130,5670,5670,5670,5670,108
20241125,151000,260811770,5650,5640,5650,5640,501
20241125,150900,257986120,5640,5640,5640,5640,0
20241125,150800,257986120,5640,5640,5640,5640,24
20241125,150700,257850760,5640,5670,5670,5640,13
20241125,150600,257777350,5670,5670,5670,5670,0
20241125,150500,257777350,5670,5630,5670,5630,692
20241125,150400,253853750,5630,5630,5630,5630,0
20241125,150300,253853750,5630,5630,5630,5630,7
20241125,150200,253814340,5630,5650,5650,5630,89
20241125,150100,253312710,5660,5660,5660,5660,0
20241125,150000,253312710,5660,5660,5660,5660,99
20241125,145900,252752370,5640,5640,5640,5640,500
20241125,145800,249932370,5640,5640,5640,5640,1000
20241125,145700,244292370,5640,5640,5640,5640,0
20241125,145600,244292370,5640,5640,5640,5640,0
20241125,145500,244292370,5640,5640,5640,5640,150
20241125,145400,243446370,5640,5640,5640,5640,0
20241125,145300,243446370,5640,5640,5640,5640,100
20241125,145200,242882370,5640,5640,5640,5640,0
20241125,145100,242882370,5640,5640,5640,5640,390
20241125,145000,240682770,5640,5650,5650,5640,400
20241125,144900,238423250,5650,5650,5650,5650,0
20241125,144800,238423250,5650,5650,5650,5650,0
20241125,144700,238423250,5650,5650,5650,5650,0
20241125,144600,238423250,5650,5650,5650,5650,0
20241125,144500,238423250,5650,5650,5650,5650,0
20241125,144400,238423250,5650,5650,5650,5650,0
20241125,144300,238423250,5650,5650,5650,5650,107
20241125,144200,237818700,5680,5680,5680,5680,254
20241125,144100,236375980,5650,5650,5650,5650,2
20241125,144000,236364680,5650,5660,5660,5650,909
20241125,143900,231224950,5660,5660,5660,5660,0
20241125,143800,231224950,5660,5660,5660,5660,0
20241125,143700,231224950,5660,5660,5660,5660,0
20241125,143600,231224950,5660,5660,5660,5660,0
20241125,143500,231224950,5660,5660,5660,5660,0
20241125,143400,231224950,5660,5660,5660,5660,25
20241125,143300,231083450,5680,5680,5680,5680,0
20241125,143200,231083450,5680,5680,5680,5680,0
20241125,143100,231083450,5680,5680,5680,5680,1
20241125,143000,231077770,5680,5680,5680,5680,5
20241125,142900,231049370,5670,5670,5670,5670,165
20241125,142800,230113820,5670,5670,5670,5670,148
20241125,142700,229274660,5650,5650,5650,5650,0
20241125,142600,229274660,5650,5650,5650,5650,5
20241125,142500,229246410,5660,5660,5660,5660,0
20241125,142400,229246410,5660,5660,5660,5660,47
20241125,142300,228980390,5660,5660,5660,5660,0
20241125,142200,228980390,5660,5660,5660,5660,1509
20241125,142100,220439450,5670,5670,5670,5670,0
20241125,142000,220439450,5670,5670,5670,5670,88
20241125,141900,219940490,5660,5660,5660,5660,0
20241125,141800,219940490,5660,5660,5660,5660,0
20241125,141700,219940490,5660,5660,5660,5660,0
20241125,141600,219940490,5660,5660,5660,5660,0
20241125,141500,219940490,5660,5660,5660,5660,168
20241125,141400,218989610,5670,5670,5670,5670,130
20241125,141300,218252510,5670,5670,5670,5670,102
20241125,141200,217674170,5670,5670,5670,5670,0
20241125,141100,217674170,5670,5680,5680,5670,474
20241125,141000,214986350,5670,5670,5670,5670,0
20241125,140900,214986350,5670,5670,5670,5670,0
20241125,140800,214986350,5670,5670,5670,5670,10
20241125,140700,214929650,5670,5670,5670,5670,0
20241125,140600,214929650,5670,5670,5670,5670,0
20241125,140500,214929650,5670,5670,5670,5670,0
20241125,140400,214929650,5670,5670,5670,5670,0
20241125,140300,214929650,5670,5670,5670,5670,120
20241125,140200,214249250,5680,5680,5680,5680,0
20241125,140100,214249250,5680,5680,5680,5680,0
20241125,140000,214249250,5680,5680,5680,5680,0
20241125,135900,214249250,5680,5680,5680,5680,0
20241125,135800,214249250,5680,5680,5680,5680,0
20241125,135700,214249250,5680,5680,5680,5680,0
20241125,135600,214249250,5680,5680,5680,5680,0
20241125,135500,214249250,5680,5680,5680,5680,0
20241125,135400,214249250,5680,5680,5680,5680,0
20241125,135300,214249250,5680,5680,5680,5680,200
20241125,135200,213113250,5680,5680,5680,5680,0
20241125,135100,213113250,5680,5680,5690,5680,70
20241125,135000,212715500,5690,5690,5690,5690,0
20241125,134900,212715500,5690,5690,5690,5690,0
20241125,134800,212715500,5690,5690,5690,5690,0
20241125,134700,212715500,5690,5690,5690,5690,0
20241125,134600,212715500,5690,5690,5690,5690,0
20241125,134500,212715500,5690,5690,5690,5690,0
20241125,134400,212715500,5690,5690,5690,5690,53
20241125,134300,212413930,5690,5690,5690,5690,8
20241125,134200,212368410,5710,5710,5710,5710,0
20241125,134100,212368410,5710,5710,5710,5710,0
20241125,134000,212368410,5710,5710,5710,5710,50
20241125,133900,212082910,5710,5710,5710,5710,2
20241125,133800,212071490,5720,5720,5720,5720,0
20241125,133700,212071490,5720,5720,5720,5720,0
20241125,133600,212071490,5720,5720,5720,5720,0
20241125,133500,212071490,5720,5720,5720,5720,1
20241125,133400,212065770,5710,5710,5710,5710,10
20241125,133300,212008670,5710,5700,5710,5690,15
20241125,133200,211923210,5690,5690,5690,5690,0
20241125,133100,211923210,5690,5690,5690,5690,0
20241125,133000,211923210,5690,5690,5690,5690,0
20241125,132900,211923210,5690,5690,5690,5690,0
20241125,132800,211923210,5690,5690,5690,5690,0
20241125,132700,211923210,5690,5690,5690,5690,0
20241125,132600,211923210,5690,5690,5690,5690,0
20241125,132500,211923210,5690,5690,5690,5690,0
20241125,132400,211923210,5690,5690,5690,5690,14
20241125,132300,211843550,5680,5680,5680,5680,0
20241125,132200,211843550,5680,5700,5700,5680,480
20241125,132100,209112810,5700,5710,5710,5700,11
20241125,132000,209050100,5690,5690,5690,5690,0
20241125,131900,209050100,5690,5690,5690,5690,0
20241125,131800,209050100,5690,5690,5690,5690,0
20241125,131700,209050100,5690,5690,5690,5690,0
20241125,131600,209050100,5690,5690,5690,5690,691
20241125,131500,205118310,5720,5720,5720,5720,0
20241125,131400,205118310,5720,5720,5720,5720,0
20241125,131300,205118310,5720,5720,5720,5720,5
20241125,131200,205089710,5720,5720,5720,5720,0
20241125,131100,205089710,5720,5720,5720,5720,0
20241125,131000,205089710,5720,5720,5720,5720,150
20241125,130900,204231710,5720,5720,5720,5720,0
20241125,130800,204231710,5720,5720,5720,5720,0
20241125,130700,204231710,5720,5720,5720,5720,26
20241125,130600,204082990,5710,5710,5710,5710,1
20241125,130500,204077280,5720,5700,5720,5700,2477
20241125,130400,189934460,5700,5700,5700,5700,0
20241125,130300,189934460,5700,5670,5700,5670,5
20241125,130200,189905990,5700,5700,5700,5700,0
20241125,130100,189905990,5700,5700,5700,5700,0
20241125,130000,189905990,5700,5700,5700,5700,0
20241125,125900,189905990,5700,5700,5700,5700,0
20241125,125800,189905990,5700,5700,5700,5700,0
20241125,125700,189905990,5700,5690,5700,5660,168
20241125,125600,188951360,5690,5690,5690,5690,0
20241125,125500,188951360,5690,5690,5690,5690,0
20241125,125400,188951360,5690,5690,5690,5690,1
20241125,125300,188945670,5710,5710,5710,5710,0
20241125,125200,188945670,5710,5710,5710,5710,0
20241125,125100,188945670,5710,5710,5710,5710,0
20241125,125000,188945670,5710,5710,5710,5710,0
20241125,124900,188945670,5710,5710,5710,5710,0
20241125,124800,188945670,5710,5710,5710,5710,0
20241125,124700,188945670,5710,5710,5710,5710,0
20241125,124600,188945670,5710,5710,5710,5710,0
20241125,124500,188945670,5710,5710,5710,5710,0
20241125,124400,188945670,5710,5710,5710,5710,10
20241125,124300,188888570,5710,5690,5710,5690,112
20241125,124200,188249070,5710,5710,5710,5710,0
20241125,124100,188249070,5710,5710,5710,5710,4
20241125,124000,188226230,5700,5700,5700,5700,1
20241125,123900,188220530,5710,5710,5710,5710,0
20241125,123800,188220530,5710,5710,5710,5710,1
20241125,123700,188214820,5710,5690,5710,5690,26
20241125,123600,188066860,5690,5690,5690,5690,0
20241125,123500,188066860,5690,5690,5690,5690,12
20241125,123400,187998580,5690,5690,5690,5690,1
20241125,123300,187992890,5710,5700,5710,5700,205
20241125,123200,186822520,5700,5690,5700,5690,608
20241125,123100,183357670,5690,5690,5690,5690,0
20241125,123000,183357670,5690,5690,5690,5690,0
20241125,122900,183357670,5690,5690,5690,5690,420
20241125,122800,180967870,5690,5690,5690,5690,0
20241125,122700,180967870,5690,5690,5690,5690,0
20241125,122600,180967870,5690,5690,5690,5690,0
20241125,122500,180967870,5690,5690,5690,5690,178
20241125,122400,179955050,5670,5670,5670,5670,0
20241125,122300,179955050,5670,5670,5670,5670,0
20241125,122200,179955050,5670,5670,5670,5670,0
20241125,122100,179955050,5670,5670,5670,5670,0
20241125,122000,179955050,5670,5670,5670,5670,0
20241125,121900,179955050,5670,5670,5670,5670,0
20241125,121800,179955050,5670,5670,5670,5670,0
20241125,121700,179955050,5670,5670,5670,5670,15
20241125,121600,179870000,5700,5700,5700,5700,0
20241125,121500,179870000,5700,5700,5700,5700,0
20241125,121400,179870000,5700,5700,5700,5700,0
20241125,121300,179870000,5700,5700,5700,5700,0
20241125,121200,179870000,5700,5700,5700,5700,0
20241125,121100,179870000,5700,5700,5700,5700,0
20241125,121000,179870000,5700,5700,5700,5700,0
20241125,120900,179870000,5700,5700,5700,5700,0
20241125,120800,179870000,5700,5700,5700,5700,0
20241125,120700,179870000,5700,5700,5700,5700,0
20241125,120600,179870000,5700,5700,5700,5700,0
20241125,120500,179870000,5700,5700,5700,5700,0
20241125,120400,179870000,5700,5700,5700,5700,0
20241125,120300,179870000,5700,5700,5700,5700,0
20241125,120200,179870000,5700,5700,5700,5700,0
20241125,120100,179870000,5700,5700,5700,5700,3
20241125,120000,179852900,5700,5700,5700,5700,0
20241125,115900,179852900,5700,5700,5700,5700,0
20241125,115800,179852900,5700,5700,5700,5700,0
20241125,115700,179852900,5700,5700,5700,5700,0
20241125,115600,179852900,5700,5700,5700,5700,0
20241125,115500,179852900,5700,5650,5700,5650,5
20241125,115400,179824450,5690,5690,5690,5690,20
20241125,115300,179710650,5650,5650,5650,5650,0
20241125,115200,179710650,5650,5650,5650,5650,0
20241125,115100,179710650,5650,5650,5650,5650,0
20241125,115000,179710650,5650,5650,5650,5650,0
20241125,114900,179710650,5650,5650,5650,5650,0
20241125,114800,179710650,5650,5650,5650,5650,0
20241125,114700,179710650,5650,5650,5650,5650,0
20241125,114600,179710650,5650,5650,5650,5650,0
20241125,114500,179710650,5650,5680,5680,5650,54
20241125,114400,179405370,5680,5680,5680,5680,25
20241125,114300,179263370,5700,5700,5700,5700,10
20241125,114200,179206370,5700,5700,5700,5700,0
20241125,114100,179206370,5700,5700,5700,5700,0
20241125,114000,179206370,5700,5700,5700,5700,0
20241125,113900,179206370,5700,5700,5700,5700,0
20241125,113800,179206370,5700,5700,5700,5700,1256
20241125,113700,172047170,5700,5700,5700,5680,5
20241125,113600,172018710,5690,5690,5690,5690,110
20241125,113500,171392810,5690,5690,5690,5690,400
20241125,113400,169116810,5690,5690,5690,5690,1
20241125,113300,169111120,5680,5680,5680,5680,0
20241125,113200,169111120,5680,5680,5680,5680,0
20241125,113100,169111120,5680,5680,5680,5680,493
20241125,113000,166310880,5650,5670,5670,5650,1400
20241125,112900,158394020,5670,5670,5670,5670,7
20241125,112800,158354330,5670,5670,5670,5670,1
20241125,112700,158348660,5680,5680,5680,5680,20
20241125,112600,158235060,5670,5670,5670,5670,0
20241125,112500,158235060,5670,5670,5670,5670,95
20241125,112400,157696410,5670,5670,5670,5670,0
20241125,112300,157696410,5670,5670,5670,5670,0
20241125,112200,157696410,5670,5670,5670,5670,0
20241125,112100,157696410,5670,5670,5670,5670,51
20241125,112000,157407240,5670,5670,5670,5670,4
20241125,111900,157384560,5680,5680,5680,5680,0
20241125,111800,157384560,5680,5680,5680,5680,0
20241125,111700,157384560,5680,5680,5680,5680,0
20241125,111600,157384560,5680,5680,5680,5680,0
20241125,111500,157384560,5680,5680,5680,5680,0
20241125,111400,157384560,5680,5680,5680,5680,1
20241125,111300,157378880,5670,5670,5670,5670,0
20241125,111200,157378880,5670,5670,5670,5670,0
20241125,111100,157378880,5670,5670,5670,5670,1
20241125,111000,157373210,5680,5680,5680,5680,50
20241125,110900,157089210,5670,5670,5670,5670,32
20241125,110800,156907770,5680,5680,5680,5680,0
20241125,110700,156907770,5680,5680,5680,5680,0
20241125,110600,156907770,5680,5660,5680,5660,17
20241125,110500,156811250,5660,5660,5660,5660,0
20241125,110400,156811250,5660,5660,5660,5660,1
20241125,110300,156805590,5660,5660,5660,5660,1000
20241125,110200,151145590,5660,5660,5660,5660,0
20241125,110100,151145590,5660,5660,5660,5660,0
20241125,110000,151145590,5660,5660,5660,5660,10
20241125,105900,151088990,5660,5660,5660,5660,0
20241125,105800,151088990,5660,5660,5660,5660,1
20241125,105700,151083330,5660,5660,5660,5660,0
20241125,105600,151083330,5660,5670,5670,5660,65
20241125,105500,150715180,5680,5680,5680,5680,0
20241125,105400,150715180,5680,5670,5680,5670,1071
20241125,105300,144632650,5670,5670,5670,5670,0
20241125,105200,144632650,5670,5670,5670,5670,2
20241125,105100,144621310,5670,5670,5670,5670,0
20241125,105000,144621310,5670,5670,5670,5670,0
20241125,104900,144621310,5670,5670,5670,5670,0
20241125,104800,144621310,5670,5670,5670,5670,396
20241125,104700,142375990,5650,5650,5650,5650,0
20241125,104600,142375990,5650,5670,5670,5650,5426
20241125,104500,111680820,5680,5680,5680,5680,0
20241125,104400,111680820,5680,5680,5680,5680,426
20241125,104300,109261140,5680,5680,5680,5680,200
20241125,104200,108125140,5700,5690,5700,5690,575
20241125,104100,104850140,5680,5680,5680,5680,0
20241125,104000,104850140,5680,5680,5680,5680,0
20241125,103900,104850140,5680,5680,5680,5680,0
20241125,103800,104850140,5680,5680,5680,5680,79
20241125,103700,104401420,5690,5690,5690,5690,0
20241125,103600,104401420,5690,5690,5690,5690,528
20241125,103500,101397100,5690,5690,5690,5690,0
20241125,103400,101397100,5690,5700,5700,5690,751
20241125,103300,97116440,5700,5700,5700,5700,5
20241125,103200,97087940,5700,5720,5720,5700,11
20241125,103100,97025220,5700,5700,5700,5700,15
20241125,103000,96939720,5720,5700,5720,5700,1522
20241125,102900,88242610,5700,5700,5700,5700,100
20241125,102800,87672610,5700,5700,5700,5700,0
20241125,102700,87672610,5700,5700,5700,5700,0
20241125,102600,87672610,5700,5690,5700,5690,101
20241125,102500,87097910,5680,5680,5680,5680,3
20241125,102400,87080870,5700,5700,5700,5700,1
20241125,102300,87075170,5690,5690,5690,5690,0
20241125,102200,87075170,5690,5690,5690,5690,1
20241125,102100,87069480,5700,5700,5700,5700,0
20241125,102000,87069480,5700,5700,5700,5700,0
20241125,101900,87069480,5700,5690,5700,5690,2
20241125,101800,87058090,5680,5680,5680,5680,54
20241125,101700,86751370,5690,5690,5690,5690,0
20241125,101600,86751370,5690,5690,5690,5690,6
20241125,101500,86717230,5700,5700,5700,5700,5
20241125,101400,86688730,5700,5700,5700,5700,0
20241125,101300,86688730,5700,5700,5700,5700,0
20241125,101200,86688730,5700,5700,5700,5700,0
20241125,101100,86688730,5700,5700,5700,5700,0
20241125,101000,86688730,5700,5690,5700,5690,1081
20241125,100900,80530930,5690,5700,5700,5690,76
20241125,100800,80098480,5690,5690,5690,5690,1
20241125,100700,80092790,5700,5700,5700,5700,623
20241125,100600,76541690,5690,5690,5690,5690,25
20241125,100500,76399440,5690,5690,5690,5690,0
20241125,100400,76399440,5690,5690,5690,5690,525
20241125,100300,73412190,5690,5690,5690,5690,36
20241125,100200,73207350,5690,5690,5690,5690,0
20241125,100100,73207350,5690,5690,5690,5690,0
20241125,100000,73207350,5690,5690,5690,5690,0
20241125,095900,73207350,5690,5690,5690,5690,1
20241125,095800,73201660,5690,5680,5690,5680,179
20241125,095700,72184920,5680,5680,5680,5680,5
20241125,095600,72156520,5690,5690,5690,5690,0
20241125,095500,72156520,5690,5690,5690,5690,0
20241125,095400,72156520,5690,5690,5690,5690,23
20241125,095300,72025650,5690,5690,5690,5690,10
20241125,095200,71968750,5700,5700,5700,5700,0
20241125,095100,71968750,5700,5700,5700,5700,1
20241125,095000,71963050,5700,5660,5700,5660,201
20241125,094900,70825350,5700,5700,5700,5700,4
20241125,094800,70802550,5700,5700,5700,5700,718
20241125,094700,66709950,5690,5680,5690,5680,22
20241125,094600,66584870,5680,5660,5680,5660,3
20241125,094500,66567870,5660,5660,5660,5660,249
20241125,094400,65158530,5660,5660,5660,5660,2
20241125,094300,65147210,5680,5680,5680,5680,0
20241125,094200,65147210,5680,5670,5680,5660,159
20241125,094100,64246540,5660,5660,5660,5660,0
20241125,094000,64246540,5660,5660,5660,5660,3
20241125,093900,64229560,5690,5690,5690,5690,0
20241125,093800,64229560,5690,5690,5690,5690,1
20241125,093700,64223870,5690,5690,5690,5690,50
20241125,093600,63939370,5700,5660,5700,5660,684
20241125,093500,60048570,5700,5700,5700,5700,403
20241125,093400,57751470,5700,5700,5700,5700,0
20241125,093300,57751470,5700,5700,5700,5700,1
20241125,093200,57745770,5690,5690,5690,5690,300
20241125,093100,56038770,5690,5690,5690,5690,10
20241125,093000,55981870,5690,5690,5690,5690,1
20241125,092900,55976180,5700,5700,5700,5700,0
20241125,092800,55976180,5700,5700,5700,5700,0
20241125,092700,55976180,5700,5700,5700,5700,0
20241125,092600,55976180,5700,5650,5700,5650,36
20241125,092500,55772730,5650,5650,5650,5650,5
20241125,092400,55744480,5700,5700,5700,5700,0
20241125,092300,55744480,5700,5700,5700,5700,0
20241125,092200,55744480,5700,5700,5700,5700,0
20241125,092100,55744480,5700,5700,5700,5700,1
20241125,092000,55738780,5710,5700,5710,5700,601
20241125,091900,52313070,5700,5700,5700,5700,1669
20241125,091800,42799770,5700,5700,5700,5700,0
20241125,091700,42799770,5700,5690,5700,5690,89
20241125,091600,42293330,5700,5700,5700,5700,0
20241125,091500,42293330,5700,5680,5700,5610,1553
20241125,091400,33517400,5680,5670,5680,5670,1177
20241125,091300,26833750,5670,5660,5670,5660,448
20241125,091200,24298060,5660,5660,5660,5660,2
20241125,091100,24286740,5670,5660,5670,5660,274
20241125,091000,22735160,5660,5650,5660,5650,53
20241125,090900,22435680,5630,5630,5630,5630,110
20241125,090800,21816380,5630,5630,5630,5630,8
20241125,090700,21771340,5630,5620,5630,5620,14
20241125,090600,21692630,5650,5640,5650,5640,640
20241125,090500,18076750,5640,5640,5640,5640,2
20241125,090400,18065470,5590,5650,5650,5590,130
20241125,090300,17338710,5640,5640,5640,5640,439
20241125,090200,14862750,5650,5650,5650,5650,0
20241125,090100,14862750,5650,5600,5650,5570,1445
20241125,090000,6762100,5600,5630,5630,5600,1202