KissMeData/261780/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210200,215870550,3725,3725,3725,3725,521
20241125,210100,215870550,3725,3725,3725,3725,0
20241125,210000,215870550,3725,3725,3725,3725,0
20241125,205900,215870550,3725,3725,3725,3725,0
20241125,205800,215870550,3725,3725,3725,3725,0
20241125,205700,215870550,3725,3725,3725,3725,0
20241125,205600,215870550,3725,3725,3725,3725,0
20241125,205500,215870550,3725,3725,3725,3725,0
20241125,205400,215870550,3725,3725,3725,3725,0
20241125,205300,215870550,3725,3725,3725,3725,0
20241125,205200,215870550,3725,3725,3725,3725,0
20241125,205100,215870550,3725,3725,3725,3725,0
20241125,205000,215870550,3725,3725,3725,3725,0
20241125,204900,215870550,3725,3725,3725,3725,0
20241125,204800,215870550,3725,3725,3725,3725,0
20241125,204700,215870550,3725,3725,3725,3725,0
20241125,204600,215870550,3725,3725,3725,3725,0
20241125,204500,215870550,3725,3725,3725,3725,0
20241125,204400,215870550,3725,3725,3725,3725,0
20241125,204300,215870550,3725,3725,3725,3725,0
20241125,204200,215870550,3725,3725,3725,3725,0
20241125,204100,215870550,3725,3725,3725,3725,0
20241125,204000,215870550,3725,3725,3725,3725,0
20241125,203900,215870550,3725,3725,3725,3725,0
20241125,203800,215870550,3725,3725,3725,3725,0
20241125,203700,215870550,3725,3725,3725,3725,0
20241125,203600,215870550,3725,3725,3725,3725,0
20241125,203500,215870550,3725,3725,3725,3725,0
20241125,203400,215870550,3725,3725,3725,3725,0
20241125,203300,215870550,3725,3725,3725,3725,0
20241125,203200,215870550,3725,3725,3725,3725,521
20241125,203100,215870550,3725,3725,3725,3725,0
20241125,203000,215870550,3725,3725,3725,3725,0
20241125,202900,215870550,3725,3725,3725,3725,0
20241125,202800,215870550,3725,3725,3725,3725,0
20241125,202700,215870550,3725,3725,3725,3725,0
20241125,202600,215870550,3725,3725,3725,3725,0
20241125,202500,215870550,3725,3725,3725,3725,0
20241125,202400,215870550,3725,3725,3725,3725,0
20241125,202300,215870550,3725,3725,3725,3725,0
20241125,202200,215870550,3725,3725,3725,3725,0
20241125,202100,215870550,3725,3725,3725,3725,0
20241125,202000,215870550,3725,3725,3725,3725,0
20241125,201900,215870550,3725,3725,3725,3725,0
20241125,201800,215870550,3725,3725,3725,3725,0
20241125,201700,215870550,3725,3725,3725,3725,0
20241125,201600,215870550,3725,3725,3725,3725,0
20241125,201500,215870550,3725,3725,3725,3725,0
20241125,201400,215870550,3725,3725,3725,3725,0
20241125,201300,215870550,3725,3725,3725,3725,0
20241125,201200,215870550,3725,3725,3725,3725,0
20241125,201100,215870550,3725,3725,3725,3725,0
20241125,201000,215870550,3725,3725,3725,3725,0
20241125,200900,215870550,3725,3725,3725,3725,0
20241125,200800,215870550,3725,3725,3725,3725,0
20241125,200700,215870550,3725,3725,3725,3725,0
20241125,200600,215870550,3725,3725,3725,3725,0
20241125,200500,215870550,3725,3725,3725,3725,0
20241125,200400,215870550,3725,3725,3725,3725,0
20241125,200300,215870550,3725,3725,3725,3725,0
20241125,200200,215870550,3725,3725,3725,3725,521
20241125,200100,215870550,3725,3725,3725,3725,0
20241125,200000,215870550,3725,3725,3725,3725,0
20241125,195900,215870550,3725,3725,3725,3725,0
20241125,195800,215870550,3725,3725,3725,3725,0
20241125,195700,215870550,3725,3725,3725,3725,0
20241125,195600,215870550,3725,3725,3725,3725,0
20241125,195500,215870550,3725,3725,3725,3725,0
20241125,195400,215870550,3725,3725,3725,3725,0
20241125,195300,215870550,3725,3725,3725,3725,0
20241125,195200,215870550,3725,3725,3725,3725,0
20241125,195100,215870550,3725,3725,3725,3725,0
20241125,195000,215870550,3725,3725,3725,3725,0
20241125,194900,215870550,3725,3725,3725,3725,0
20241125,194800,215870550,3725,3725,3725,3725,0
20241125,194700,215870550,3725,3725,3725,3725,0
20241125,194600,215870550,3725,3725,3725,3725,0
20241125,194500,215870550,3725,3725,3725,3725,0
20241125,194400,215870550,3725,3725,3725,3725,0
20241125,194300,215870550,3725,3725,3725,3725,0
20241125,194200,215870550,3725,3725,3725,3725,0
20241125,194100,215870550,3725,3725,3725,3725,0
20241125,194000,215870550,3725,3725,3725,3725,0
20241125,193900,215870550,3725,3725,3725,3725,0
20241125,193800,215870550,3725,3725,3725,3725,0
20241125,193700,215870550,3725,3725,3725,3725,0
20241125,193600,215870550,3725,3725,3725,3725,0
20241125,193500,215870550,3725,3725,3725,3725,0
20241125,193400,215870550,3725,3725,3725,3725,0
20241125,193300,215870550,3725,3725,3725,3725,0
20241125,193200,215870550,3725,3725,3725,3725,521
20241125,193100,215870550,3725,3725,3725,3725,0
20241125,193000,215870550,3725,3725,3725,3725,0
20241125,192900,215870550,3725,3725,3725,3725,0
20241125,192800,215870550,3725,3725,3725,3725,0
20241125,192700,215870550,3725,3725,3725,3725,0
20241125,192600,215870550,3725,3725,3725,3725,0
20241125,192500,215870550,3725,3725,3725,3725,0
20241125,192400,215870550,3725,3725,3725,3725,0
20241125,192300,215870550,3725,3725,3725,3725,0
20241125,192200,215870550,3725,3725,3725,3725,0
20241125,192100,215870550,3725,3725,3725,3725,0
20241125,192000,215870550,3725,3725,3725,3725,0
20241125,191900,215870550,3725,3725,3725,3725,0
20241125,191800,215870550,3725,3725,3725,3725,0
20241125,191700,215870550,3725,3725,3725,3725,0
20241125,191600,215870550,3725,3725,3725,3725,0
20241125,191500,215870550,3725,3725,3725,3725,0
20241125,191400,215870550,3725,3725,3725,3725,0
20241125,191300,215870550,3725,3725,3725,3725,0
20241125,191200,215870550,3725,3725,3725,3725,0
20241125,191100,215870550,3725,3725,3725,3725,0
20241125,191000,215870550,3725,3725,3725,3725,0
20241125,190900,215870550,3725,3725,3725,3725,0
20241125,190800,215870550,3725,3725,3725,3725,0
20241125,190700,215870550,3725,3725,3725,3725,0
20241125,190600,215870550,3725,3725,3725,3725,0
20241125,190500,215870550,3725,3725,3725,3725,0
20241125,190400,215870550,3725,3725,3725,3725,0
20241125,190300,215870550,3725,3725,3725,3725,0
20241125,190200,215870550,3725,3725,3725,3725,521
20241125,190100,215870550,3725,3725,3725,3725,0
20241125,190000,215870550,3725,3725,3725,3725,0
20241125,185900,215870550,3725,3725,3725,3725,0
20241125,185800,215870550,3725,3725,3725,3725,0
20241125,185700,215870550,3725,3725,3725,3725,0
20241125,185600,215870550,3725,3725,3725,3725,0
20241125,185500,215870550,3725,3725,3725,3725,0
20241125,185400,215870550,3725,3725,3725,3725,0
20241125,185300,215870550,3725,3725,3725,3725,0
20241125,185200,215870550,3725,3725,3725,3725,0
20241125,185100,215870550,3725,3725,3725,3725,0
20241125,185000,215870550,3725,3725,3725,3725,0
20241125,184900,215870550,3725,3725,3725,3725,0
20241125,184800,215870550,3725,3725,3725,3725,0
20241125,184700,215870550,3725,3725,3725,3725,0
20241125,184600,215870550,3725,3725,3725,3725,0
20241125,184500,215870550,3725,3725,3725,3725,0
20241125,184400,215870550,3725,3725,3725,3725,0
20241125,184300,215870550,3725,3725,3725,3725,0
20241125,184200,215870550,3725,3725,3725,3725,0
20241125,184100,215870550,3725,3725,3725,3725,0
20241125,184000,215870550,3725,3725,3725,3725,0
20241125,183900,215870550,3725,3725,3725,3725,0
20241125,183800,215870550,3725,3725,3725,3725,0
20241125,183700,215870550,3725,3725,3725,3725,0
20241125,183600,215870550,3725,3725,3725,3725,0
20241125,183500,215870550,3725,3725,3725,3725,0
20241125,183400,215870550,3725,3725,3725,3725,0
20241125,183300,215870550,3725,3725,3725,3725,0
20241125,183200,215870550,3725,3725,3725,3725,521
20241125,183100,215870550,3725,3725,3725,3725,0
20241125,183000,215870550,3725,3725,3725,3725,0
20241125,182900,215870550,3725,3725,3725,3725,0
20241125,182800,215870550,3725,3725,3725,3725,0
20241125,182700,215870550,3725,3725,3725,3725,0
20241125,182600,215870550,3725,3725,3725,3725,0
20241125,182500,215870550,3725,3725,3725,3725,0
20241125,182400,215870550,3725,3725,3725,3725,0
20241125,182300,215870550,3725,3725,3725,3725,0
20241125,182200,215870550,3725,3725,3725,3725,0
20241125,182100,215870550,3725,3725,3725,3725,0
20241125,182000,215870550,3725,3725,3725,3725,0
20241125,181900,215870550,3725,3725,3725,3725,0
20241125,181800,215870550,3725,3725,3725,3725,0
20241125,181700,215870550,3725,3725,3725,3725,0
20241125,181600,215870550,3725,3725,3725,3725,0
20241125,181500,215870550,3725,3725,3725,3725,0
20241125,181400,215870550,3725,3725,3725,3725,0
20241125,181300,215870550,3725,3725,3725,3725,0
20241125,181200,215870550,3725,3725,3725,3725,0
20241125,181100,215870550,3725,3725,3725,3725,0
20241125,181000,215870550,3725,3725,3725,3725,0
20241125,180900,215870550,3725,3725,3725,3725,0
20241125,180800,215870550,3725,3725,3725,3725,0
20241125,180700,215870550,3725,3725,3725,3725,0
20241125,180600,215870550,3725,3725,3725,3725,0
20241125,180500,215870550,3725,3725,3725,3725,0
20241125,180400,215870550,3725,3725,3725,3725,0
20241125,180300,215870550,3725,3725,3725,3725,0
20241125,180200,215870550,3725,3725,3725,3725,521
20241125,180100,215870550,3725,3725,3725,3725,0
20241125,180000,215870550,3725,3725,3725,3725,0
20241125,175900,215870550,3725,3725,3725,3725,0
20241125,175800,215870550,3725,3725,3725,3725,0
20241125,175700,215870550,3725,3725,3725,3725,0
20241125,175600,215870550,3725,3725,3725,3725,0
20241125,175500,215870550,3725,3725,3725,3725,0
20241125,175400,215870550,3725,3725,3725,3725,0
20241125,175300,215870550,3725,3725,3725,3725,0
20241125,175200,215870550,3725,3725,3725,3725,0
20241125,175100,215870550,3725,3725,3725,3725,0
20241125,175000,215870550,3725,3725,3725,3725,0
20241125,174900,215870550,3725,3725,3725,3725,0
20241125,174800,215870550,3725,3725,3725,3725,0
20241125,174700,215870550,3725,3725,3725,3725,0
20241125,174600,215870550,3725,3725,3725,3725,0
20241125,174500,215870550,3725,3725,3725,3725,0
20241125,174400,215870550,3725,3725,3725,3725,0
20241125,174300,215870550,3725,3725,3725,3725,0
20241125,174200,215870550,3725,3725,3725,3725,0
20241125,174100,215870550,3725,3725,3725,3725,0
20241125,174000,215870550,3725,3725,3725,3725,0
20241125,173900,215870550,3725,3725,3725,3725,0
20241125,173800,215870550,3725,3725,3725,3725,0
20241125,173700,215870550,3725,3725,3725,3725,0
20241125,173600,215870550,3725,3725,3725,3725,0
20241125,173500,215870550,3725,3725,3725,3725,0
20241125,173400,215870550,3725,3725,3725,3725,0
20241125,173300,215870550,3725,3725,3725,3725,0
20241125,173200,215870550,3725,3725,3725,3725,521
20241125,173100,215870550,3725,3725,3725,3725,0
20241125,173000,215870550,3725,3725,3725,3725,0
20241125,172900,215870550,3725,3725,3725,3725,0
20241125,172800,215870550,3725,3725,3725,3725,0
20241125,172700,215870550,3725,3725,3725,3725,0
20241125,172600,215870550,3725,3725,3725,3725,0
20241125,172500,215870550,3725,3725,3725,3725,0
20241125,172400,215870550,3725,3725,3725,3725,0
20241125,172300,215870550,3725,3725,3725,3725,0
20241125,172200,215870550,3725,3725,3725,3725,0
20241125,172100,215870550,3725,3725,3725,3725,0
20241125,172000,215870550,3725,3725,3725,3725,0
20241125,171900,215870550,3725,3725,3725,3725,0
20241125,171800,215870550,3725,3725,3725,3725,0
20241125,171700,215870550,3725,3725,3725,3725,0
20241125,171600,215870550,3725,3725,3725,3725,0
20241125,171500,215870550,3725,3725,3725,3725,0
20241125,171400,215870550,3725,3725,3725,3725,0
20241125,171300,215870550,3725,3725,3725,3725,0
20241125,171200,215870550,3725,3725,3725,3725,0
20241125,171100,215870550,3725,3725,3725,3725,0
20241125,171000,215870550,3725,3725,3725,3725,0
20241125,170900,215870550,3725,3725,3725,3725,0
20241125,170800,215870550,3725,3725,3725,3725,0
20241125,170700,215870550,3725,3725,3725,3725,0
20241125,170600,215870550,3725,3725,3725,3725,0
20241125,170500,215870550,3725,3725,3725,3725,0
20241125,170400,215870550,3725,3725,3725,3725,0
20241125,170300,215870550,3725,3725,3725,3725,0
20241125,170200,215870550,3725,3725,3725,3725,521
20241125,170100,215870550,3725,3725,3725,3725,0
20241125,170000,215870550,3725,3725,3725,3725,0
20241125,165900,215870550,3725,3725,3725,3725,0
20241125,165800,215870550,3725,3725,3725,3725,0
20241125,165700,215870550,3725,3725,3725,3725,0
20241125,165600,215870550,3725,3725,3725,3725,0
20241125,165500,215870550,3725,3725,3725,3725,0
20241125,165400,215870550,3725,3725,3725,3725,0
20241125,165300,215870550,3725,3725,3725,3725,0
20241125,165200,215870550,3725,3725,3725,3725,0
20241125,165100,215870550,3725,3725,3725,3725,0
20241125,165000,215870550,3725,3725,3725,3725,0
20241125,164900,215870550,3725,3725,3725,3725,0
20241125,164800,215870550,3725,3725,3725,3725,0
20241125,164700,215870550,3725,3725,3725,3725,0
20241125,164600,215870550,3725,3725,3725,3725,0
20241125,164500,215870550,3725,3725,3725,3725,0
20241125,164400,215870550,3725,3725,3725,3725,0
20241125,164300,215870550,3725,3725,3725,3725,0
20241125,164200,215870550,3725,3725,3725,3725,0
20241125,164100,215870550,3725,3725,3725,3725,0
20241125,164000,215870550,3725,3725,3725,3725,0
20241125,163900,215870550,3725,3725,3725,3725,0
20241125,163800,215870550,3725,3725,3725,3725,0
20241125,163700,215870550,3725,3725,3725,3725,0
20241125,163600,215870550,3725,3725,3725,3725,0
20241125,163500,215870550,3725,3725,3725,3725,0
20241125,163400,215870550,3725,3725,3725,3725,0
20241125,163300,215870550,3725,3725,3725,3725,0
20241125,163200,215870550,3725,3725,3725,3725,521
20241125,163100,215870550,3725,3725,3725,3725,0
20241125,163000,215870550,3725,3725,3725,3725,0
20241125,162900,215870550,3725,3725,3725,3725,0
20241125,162800,215870550,3725,3725,3725,3725,0
20241125,162700,215870550,3725,3725,3725,3725,0
20241125,162600,215870550,3725,3725,3725,3725,0
20241125,162500,215870550,3725,3725,3725,3725,0
20241125,162400,215870550,3725,3725,3725,3725,0
20241125,162300,215870550,3725,3725,3725,3725,0
20241125,162200,215870550,3725,3725,3725,3725,0
20241125,162100,215870550,3725,3725,3725,3725,0
20241125,162000,215870550,3725,3725,3725,3725,0
20241125,161900,215870550,3725,3725,3725,3725,0
20241125,161800,215870550,3725,3725,3725,3725,0
20241125,161700,215870550,3725,3725,3725,3725,0
20241125,161600,215870550,3725,3725,3725,3725,0
20241125,161500,215870550,3725,3725,3725,3725,0
20241125,161400,215870550,3725,3725,3725,3725,0
20241125,161300,215870550,3725,3725,3725,3725,0
20241125,161200,215870550,3725,3725,3725,3725,0
20241125,161100,215870550,3725,3725,3725,3725,0
20241125,161000,215870550,3725,3725,3725,3725,0
20241125,160900,215870550,3725,3725,3725,3725,0
20241125,160800,215870550,3725,3725,3725,3725,0
20241125,160700,215870550,3725,3725,3725,3725,0
20241125,160600,215870550,3725,3725,3725,3725,0
20241125,160500,215870550,3725,3725,3725,3725,0
20241125,160400,215870550,3725,3725,3725,3725,0
20241125,160300,215870550,3725,3725,3725,3725,0
20241125,160200,215870550,3725,3725,3725,3725,521
20241125,160100,215870550,3725,3725,3725,3725,0
20241125,160000,215870550,3725,3725,3725,3725,0
20241125,155900,215870550,3725,3725,3725,3725,0
20241125,155800,215870550,3725,3725,3725,3725,0
20241125,155700,215870550,3725,3725,3725,3725,0
20241125,155600,215870550,3725,3725,3725,3725,0
20241125,155500,215870550,3725,3725,3725,3725,0
20241125,155400,215870550,3725,3725,3725,3725,0
20241125,155300,215870550,3725,3725,3725,3725,0
20241125,155200,215870550,3725,3725,3725,3725,0
20241125,155100,215870550,3725,3725,3725,3725,0
20241125,155000,215870550,3725,3725,3725,3725,0
20241125,154900,215870550,3725,3725,3725,3725,0
20241125,154800,215870550,3725,3725,3725,3725,0
20241125,154700,215870550,3725,3725,3725,3725,0
20241125,154600,215870550,3725,3725,3725,3725,0
20241125,154500,215870550,3725,3725,3725,3725,0
20241125,154400,215870550,3725,3725,3725,3725,0
20241125,154300,215870550,3725,3725,3725,3725,0
20241125,154200,215870550,3725,3725,3725,3725,0
20241125,154100,215870550,3725,3725,3725,3725,0
20241125,154000,215870550,3725,3725,3725,3725,0
20241125,153900,215870550,3725,3725,3725,3725,0
20241125,153800,215870550,3725,3725,3725,3725,0
20241125,153700,215870550,3725,3725,3725,3725,0
20241125,153600,215870550,3725,3725,3725,3725,0
20241125,153500,215870550,3725,3725,3725,3725,0
20241125,153400,215870550,3725,3725,3725,3725,0
20241125,153300,215870550,3725,3725,3725,3725,0
20241125,153200,215870550,3725,3725,3725,3725,521
20241125,153100,215870550,3725,3725,3725,3725,0
20241125,153000,215870550,3725,3725,3725,3725,521
20241125,152900,213929825,3710,3710,3710,3710,0
20241125,152800,213929825,3710,3710,3710,3710,0
20241125,152700,213929825,3710,3710,3710,3710,0
20241125,152600,213929825,3710,3710,3710,3710,0
20241125,152500,213929825,3710,3710,3710,3710,0
20241125,152400,213929825,3710,3710,3710,3710,0
20241125,152300,213929825,3710,3710,3710,3710,0
20241125,152200,213929825,3710,3710,3710,3710,0
20241125,152100,213929825,3710,3710,3710,3710,0
20241125,152000,213929825,3710,3710,3710,3710,0
20241125,151900,213929825,3710,3705,3710,3685,161
20241125,151800,213336465,3725,3725,3725,3725,0
20241125,151700,213336465,3725,3725,3725,3725,0
20241125,151600,213336465,3725,3725,3725,3725,0
20241125,151500,213336465,3725,3725,3725,3725,0
20241125,151400,213336465,3725,3725,3725,3725,0
20241125,151300,213336465,3725,3725,3725,3725,0
20241125,151200,213336465,3725,3725,3725,3725,0
20241125,151100,213336465,3725,3725,3725,3725,0
20241125,151000,213336465,3725,3725,3725,3725,0
20241125,150900,213336465,3725,3725,3725,3725,0
20241125,150800,213336465,3725,3725,3725,3725,0
20241125,150700,213336465,3725,3725,3725,3725,0
20241125,150600,213336465,3725,3725,3725,3725,2
20241125,150500,213329015,3720,3720,3720,3720,0
20241125,150400,213329015,3720,3720,3720,3720,0
20241125,150300,213329015,3720,3720,3720,3720,0
20241125,150200,213329015,3720,3720,3720,3720,0
20241125,150100,213329015,3720,3720,3720,3720,0
20241125,150000,213329015,3720,3720,3720,3720,0
20241125,145900,213329015,3720,3720,3720,3720,0
20241125,145800,213329015,3720,3720,3720,3720,0
20241125,145700,213329015,3720,3720,3720,3720,0
20241125,145600,213329015,3720,3720,3720,3720,3
20241125,145500,213317855,3720,3720,3720,3720,0
20241125,145400,213317855,3720,3720,3720,3720,1
20241125,145300,213314135,3725,3725,3725,3725,0
20241125,145200,213314135,3725,3725,3725,3725,0
20241125,145100,213314135,3725,3725,3725,3725,0
20241125,145000,213314135,3725,3725,3725,3725,0
20241125,144900,213314135,3725,3725,3725,3725,0
20241125,144800,213314135,3725,3695,3725,3695,70
20241125,144700,213055275,3695,3695,3695,3695,0
20241125,144600,213055275,3695,3695,3695,3695,72
20241125,144500,212789235,3695,3695,3695,3695,0
20241125,144400,212789235,3695,3695,3695,3695,1
20241125,144300,212785540,3730,3730,3730,3730,0
20241125,144200,212785540,3730,3730,3730,3730,0
20241125,144100,212785540,3730,3730,3730,3730,0
20241125,144000,212785540,3730,3730,3730,3730,0
20241125,143900,212785540,3730,3730,3730,3730,0
20241125,143800,212785540,3730,3730,3730,3730,0
20241125,143700,212785540,3730,3730,3730,3730,0
20241125,143600,212785540,3730,3730,3730,3730,0
20241125,143500,212785540,3730,3730,3730,3730,0
20241125,143400,212785540,3730,3730,3730,3730,0
20241125,143300,212785540,3730,3725,3730,3725,38
20241125,143200,212643935,3725,3725,3725,3725,0
20241125,143100,212643935,3725,3725,3725,3725,0
20241125,143000,212643935,3725,3725,3725,3725,0
20241125,142900,212643935,3725,3725,3725,3725,2
20241125,142800,212636485,3690,3690,3690,3690,236
20241125,142700,211765645,3720,3720,3720,3720,5
20241125,142600,211747045,3690,3690,3690,3690,0
20241125,142500,211747045,3690,3690,3690,3690,169
20241125,142400,211123435,3700,3700,3700,3700,115
20241125,142300,210697935,3700,3715,3715,3700,300
20241125,142200,209586190,3720,3725,3725,3720,24
20241125,142100,209496870,3725,3725,3725,3725,0
20241125,142000,209496870,3725,3725,3725,3725,4
20241125,141900,209481970,3735,3735,3735,3735,0
20241125,141800,209481970,3735,3735,3735,3735,0
20241125,141700,209481970,3735,3735,3735,3735,6
20241125,141600,209459560,3735,3735,3735,3735,12
20241125,141500,209414740,3735,3735,3735,3735,16
20241125,141400,209354980,3735,3735,3735,3735,1
20241125,141300,209351245,3735,3735,3735,3735,0
20241125,141200,209351245,3735,3735,3735,3735,0
20241125,141100,209351245,3735,3735,3735,3735,0
20241125,141000,209351245,3735,3735,3735,3735,14
20241125,140900,209298955,3735,3735,3735,3735,12
20241125,140800,209254135,3735,3735,3735,3735,20
20241125,140700,209179435,3740,3740,3740,3740,0
20241125,140600,209179435,3740,3740,3740,3740,1
20241125,140500,209175695,3740,3740,3740,3740,0
20241125,140400,209175695,3740,3740,3740,3740,0
20241125,140300,209175695,3740,3740,3740,3740,11
20241125,140200,209134555,3740,3740,3740,3740,0
20241125,140100,209134555,3740,3740,3740,3740,0
20241125,140000,209134555,3740,3740,3740,3740,0
20241125,135900,209134555,3740,3720,3740,3720,23
20241125,135800,209048735,3740,3740,3740,3740,0
20241125,135700,209048735,3740,3740,3740,3740,0
20241125,135600,209048735,3740,3740,3740,3740,0
20241125,135500,209048735,3740,3740,3740,3740,0
20241125,135400,209048735,3740,3740,3740,3740,0
20241125,135300,209048735,3740,3740,3740,3740,0
20241125,135200,209048735,3740,3740,3740,3740,0
20241125,135100,209048735,3740,3740,3740,3740,0
20241125,135000,209048735,3740,3740,3740,3740,2
20241125,134900,209041255,3720,3720,3720,3720,0
20241125,134800,209041255,3720,3720,3720,3720,0
20241125,134700,209041255,3720,3720,3720,3720,0
20241125,134600,209041255,3720,3720,3720,3720,0
20241125,134500,209041255,3720,3740,3740,3720,261
20241125,134400,208070035,3740,3740,3740,3740,0
20241125,134300,208070035,3740,3740,3740,3740,0
20241125,134200,208070035,3740,3740,3740,3740,0
20241125,134100,208070035,3740,3740,3740,3740,0
20241125,134000,208070035,3740,3740,3740,3740,11
20241125,133900,208028895,3735,3735,3735,3735,2
20241125,133800,208021425,3735,3735,3735,3735,0
20241125,133700,208021425,3735,3735,3735,3735,0
20241125,133600,208021425,3735,3735,3735,3735,0
20241125,133500,208021425,3735,3735,3735,3735,0
20241125,133400,208021425,3735,3735,3735,3735,0
20241125,133300,208021425,3735,3735,3735,3735,0
20241125,133200,208021425,3735,3735,3735,3735,116
20241125,133100,207588165,3735,3735,3735,3735,0
20241125,133000,207588165,3735,3735,3735,3735,0
20241125,132900,207588165,3735,3735,3735,3735,0
20241125,132800,207588165,3735,3735,3735,3735,0
20241125,132700,207588165,3735,3740,3740,3735,456
20241125,132600,205883400,3740,3740,3740,3735,11
20241125,132500,205842275,3740,3740,3740,3740,114
20241125,132400,205415915,3740,3740,3740,3740,1001
20241125,132300,201672175,3735,3735,3735,3735,163
20241125,132200,201063370,3730,3725,3730,3725,1748
20241125,132100,194545015,3725,3725,3725,3725,0
20241125,132000,194545015,3725,3725,3725,3725,0
20241125,131900,194545015,3725,3725,3725,3725,0
20241125,131800,194545015,3725,3725,3725,3725,0
20241125,131700,194545015,3725,3725,3725,3725,0
20241125,131600,194545015,3725,3725,3725,3725,0
20241125,131500,194545015,3725,3725,3725,3725,0
20241125,131400,194545015,3725,3725,3725,3725,2
20241125,131300,194537565,3715,3715,3715,3715,0
20241125,131200,194537565,3715,3715,3715,3715,2
20241125,131100,194530135,3715,3715,3715,3715,0
20241125,131000,194530135,3715,3715,3715,3715,1
20241125,130900,194526420,3725,3725,3725,3725,22
20241125,130800,194444470,3720,3720,3720,3720,0
20241125,130700,194444470,3720,3720,3720,3720,1000
20241125,130600,190724470,3720,3720,3720,3720,0
20241125,130500,190724470,3720,3720,3720,3720,0
20241125,130400,190724470,3720,3720,3720,3720,0
20241125,130300,190724470,3720,3720,3720,3720,0
20241125,130200,190724470,3720,3720,3720,3720,0
20241125,130100,190724470,3720,3720,3720,3720,0
20241125,130000,190724470,3720,3720,3720,3720,0
20241125,125900,190724470,3720,3720,3720,3720,0
20241125,125800,190724470,3720,3720,3720,3720,0
20241125,125700,190724470,3720,3720,3720,3720,0
20241125,125600,190724470,3720,3720,3720,3720,0
20241125,125500,190724470,3720,3720,3720,3720,242
20241125,125400,189824230,3720,3720,3720,3720,0
20241125,125300,189824230,3720,3720,3720,3720,0
20241125,125200,189824230,3720,3720,3720,3720,0
20241125,125100,189824230,3720,3720,3720,3720,15
20241125,125000,189768430,3720,3720,3720,3720,0
20241125,124900,189768430,3720,3720,3720,3720,0
20241125,124800,189768430,3720,3720,3720,3720,15
20241125,124700,189712630,3720,3720,3720,3720,0
20241125,124600,189712630,3720,3720,3720,3720,31
20241125,124500,189597310,3720,3720,3720,3720,20
20241125,124400,189522910,3720,3720,3720,3720,0
20241125,124300,189522910,3720,3720,3720,3720,1
20241125,124200,189519190,3720,3720,3720,3720,0
20241125,124100,189519190,3720,3720,3720,3720,55
20241125,124000,189314590,3720,3710,3720,3710,100
20241125,123900,188943340,3710,3710,3710,3710,50
20241125,123800,188757840,3705,3705,3705,3705,0
20241125,123700,188757840,3705,3705,3705,3705,0
20241125,123600,188757840,3705,3705,3705,3705,0
20241125,123500,188757840,3705,3705,3705,3705,0
20241125,123400,188757840,3705,3705,3705,3705,0
20241125,123300,188757840,3705,3705,3705,3705,0
20241125,123200,188757840,3705,3705,3705,3705,0
20241125,123100,188757840,3705,3705,3705,3705,0
20241125,123000,188757840,3705,3705,3705,3705,0
20241125,122900,188757840,3705,3705,3705,3705,0
20241125,122800,188757840,3705,3705,3705,3705,5
20241125,122700,188739315,3705,3705,3705,3705,0
20241125,122600,188739315,3705,3705,3705,3705,0
20241125,122500,188739315,3705,3705,3705,3705,0
20241125,122400,188739315,3705,3705,3705,3705,50
20241125,122300,188554065,3705,3705,3705,3705,0
20241125,122200,188554065,3705,3705,3705,3705,1
20241125,122100,188550360,3705,3705,3705,3705,0
20241125,122000,188550360,3705,3705,3705,3705,0
20241125,121900,188550360,3705,3705,3705,3705,0
20241125,121800,188550360,3705,3705,3705,3705,0
20241125,121700,188550360,3705,3705,3705,3705,0
20241125,121600,188550360,3705,3705,3705,3705,0
20241125,121500,188550360,3705,3705,3705,3705,0
20241125,121400,188550360,3705,3705,3705,3705,0
20241125,121300,188550360,3705,3705,3705,3705,108
20241125,121200,188150220,3705,3705,3705,3705,0
20241125,121100,188150220,3705,3705,3705,3705,0
20241125,121000,188150220,3705,3705,3705,3705,0
20241125,120900,188150220,3705,3705,3705,3705,0
20241125,120800,188150220,3705,3695,3705,3695,15
20241125,120700,188094745,3695,3695,3695,3695,0
20241125,120600,188094745,3695,3695,3695,3695,0
20241125,120500,188094745,3695,3695,3695,3695,50
20241125,120400,187909995,3705,3705,3705,3705,0
20241125,120300,187909995,3705,3705,3705,3705,0
20241125,120200,187909995,3705,3705,3705,3705,0
20241125,120100,187909995,3705,3705,3705,3705,0
20241125,120000,187909995,3705,3705,3705,3705,0
20241125,115900,187909995,3705,3705,3705,3705,0
20241125,115800,187909995,3705,3705,3705,3705,0
20241125,115700,187909995,3705,3705,3705,3705,12
20241125,115600,187865535,3660,3660,3660,3660,0
20241125,115500,187865535,3660,3660,3660,3660,0
20241125,115400,187865535,3660,3660,3660,3660,0
20241125,115300,187865535,3660,3660,3660,3660,0
20241125,115200,187865535,3660,3660,3660,3660,0
20241125,115100,187865535,3660,3690,3690,3660,1422
20241125,115000,182650700,3710,3710,3710,3710,10
20241125,114900,182613600,3710,3710,3710,3710,1800
20241125,114800,175935600,3710,3710,3710,3710,0
20241125,114700,175935600,3710,3710,3710,3710,0
20241125,114600,175935600,3710,3710,3710,3710,0
20241125,114500,175935600,3710,3710,3710,3710,0
20241125,114400,175935600,3710,3710,3710,3710,5000
20241125,114300,157385600,3710,3710,3710,3710,0
20241125,114200,157385600,3710,3710,3710,3710,0
20241125,114100,157385600,3710,3710,3710,3710,2000
20241125,114000,149965600,3710,3710,3710,3710,2400
20241125,113900,141061600,3710,3710,3710,3710,0
20241125,113800,141061600,3710,3710,3710,3710,0
20241125,113700,141061600,3710,3710,3710,3710,0
20241125,113600,141061600,3710,3710,3710,3710,0
20241125,113500,141061600,3710,3710,3710,3710,0
20241125,113400,141061600,3710,3710,3710,3710,0
20241125,113300,141061600,3710,3710,3710,3710,0
20241125,113200,141061600,3710,3710,3710,3710,0
20241125,113100,141061600,3710,3710,3710,3710,0
20241125,113000,141061600,3710,3710,3710,3710,0
20241125,112900,141061600,3710,3710,3710,3710,0
20241125,112800,141061600,3710,3710,3710,3710,0
20241125,112700,141061600,3710,3710,3710,3710,16
20241125,112600,141002240,3710,3710,3710,3710,0
20241125,112500,141002240,3710,3710,3710,3710,2
20241125,112400,140994820,3695,3700,3700,3695,20
20241125,112300,140920870,3710,3710,3710,3710,10
20241125,112200,140883770,3710,3680,3710,3680,503
20241125,112100,139022750,3700,3700,3700,3700,15
20241125,112000,138967250,3710,3710,3710,3710,500
20241125,111900,137112250,3700,3700,3700,3700,0
20241125,111800,137112250,3700,3700,3700,3700,0
20241125,111700,137112250,3700,3700,3700,3700,0
20241125,111600,137112250,3700,3700,3700,3700,0
20241125,111500,137112250,3700,3700,3700,3700,0
20241125,111400,137112250,3700,3700,3700,3700,0
20241125,111300,137112250,3700,3700,3700,3700,0
20241125,111200,137112250,3700,3700,3700,3700,0
20241125,111100,137112250,3700,3700,3700,3700,532
20241125,111000,135143850,3700,3700,3700,3700,0
20241125,110900,135143850,3700,3700,3700,3700,0
20241125,110800,135143850,3700,3700,3700,3700,0
20241125,110700,135143850,3700,3700,3700,3700,0
20241125,110600,135143850,3700,3700,3700,3700,0
20241125,110500,135143850,3700,3700,3700,3700,0
20241125,110400,135143850,3700,3700,3700,3700,0
20241125,110300,135143850,3700,3700,3700,3700,2
20241125,110200,135136450,3680,3680,3680,3680,0
20241125,110100,135136450,3680,3680,3680,3680,0
20241125,110000,135136450,3680,3680,3680,3680,0
20241125,105900,135136450,3680,3680,3680,3680,326
20241125,105800,133936770,3700,3700,3700,3700,0
20241125,105700,133936770,3700,3705,3705,3700,212
20241125,105600,133151340,3705,3705,3705,3705,0
20241125,105500,133151340,3705,3705,3705,3705,0
20241125,105400,133151340,3705,3705,3705,3705,0
20241125,105300,133151340,3705,3705,3705,3705,0
20241125,105200,133151340,3705,3705,3705,3705,0
20241125,105100,133151340,3705,3705,3705,3705,0
20241125,105000,133151340,3705,3705,3705,3705,0
20241125,104900,133151340,3705,3705,3705,3705,20
20241125,104800,133077240,3700,3700,3700,3700,0
20241125,104700,133077240,3700,3700,3700,3700,0
20241125,104600,133077240,3700,3700,3700,3700,124
20241125,104500,132618440,3700,3700,3700,3700,0
20241125,104400,132618440,3700,3700,3700,3700,0
20241125,104300,132618440,3700,3705,3705,3700,9
20241125,104200,132585135,3705,3705,3705,3705,70
20241125,104100,132325785,3700,3700,3700,3700,0
20241125,104000,132325785,3700,3700,3700,3700,386
20241125,103900,130897585,3700,3700,3700,3700,0
20241125,103800,130897585,3700,3700,3700,3700,0
20241125,103700,130897585,3700,3700,3700,3700,1000
20241125,103600,127197585,3700,3700,3700,3700,0
20241125,103500,127197585,3700,3700,3700,3700,0
20241125,103400,127197585,3700,3700,3700,3700,0
20241125,103300,127197585,3700,3700,3700,3700,0
20241125,103200,127197585,3700,3700,3700,3700,0
20241125,103100,127197585,3700,3700,3700,3700,0
20241125,103000,127197585,3700,3700,3700,3700,0
20241125,102900,127197585,3700,3700,3700,3700,20
20241125,102800,127123585,3700,3700,3700,3700,28
20241125,102700,127019985,3700,3700,3700,3700,0
20241125,102600,127019985,3700,3700,3700,3700,0
20241125,102500,127019985,3700,3700,3700,3700,3
20241125,102400,127008885,3700,3700,3705,3700,1822
20241125,102300,120265870,3725,3705,3725,3705,45
20241125,102200,120098775,3700,3700,3700,3700,507
20241125,102100,118222875,3690,3690,3690,3690,0
20241125,102000,118222875,3690,3680,3690,3680,5000
20241125,101900,99776705,3680,3680,3680,3680,1
20241125,101800,99773025,3680,3680,3680,3680,3
20241125,101700,99761985,3680,3680,3680,3680,187
20241125,101600,99073825,3680,3675,3680,3675,40
20241125,101500,98926810,3680,3680,3680,3680,0
20241125,101400,98926810,3680,3680,3680,3680,0
20241125,101300,98926810,3680,3680,3680,3680,0
20241125,101200,98926810,3680,3660,3680,3660,248
20241125,101100,98017495,3660,3660,3660,3660,0
20241125,101000,98017495,3660,3660,3660,3660,30
20241125,100900,97907695,3675,3675,3675,3675,29
20241125,100800,97801120,3670,3670,3670,3670,500
20241125,100700,95966120,3670,3670,3670,3670,0
20241125,100600,95966120,3670,3670,3670,3670,0
20241125,100500,95966120,3670,3670,3670,3670,0
20241125,100400,95966120,3670,3670,3670,3670,0
20241125,100300,95966120,3670,3670,3670,3670,1
20241125,100200,95962450,3670,3655,3670,3655,669
20241125,100100,93517240,3655,3650,3655,3650,6
20241125,100000,93495335,3650,3650,3650,3650,20
20241125,095900,93422335,3650,3650,3650,3650,109
20241125,095800,93024485,3650,3650,3650,3650,0
20241125,095700,93024485,3650,3650,3650,3650,11
20241125,095600,92984335,3650,3650,3650,3650,0
20241125,095500,92984335,3650,3650,3650,3650,0
20241125,095400,92984335,3650,3650,3650,3650,0
20241125,095300,92984335,3650,3650,3650,3650,0
20241125,095200,92984335,3650,3650,3650,3650,0
20241125,095100,92984335,3650,3635,3650,3635,964
20241125,095000,89480180,3635,3635,3635,3635,0
20241125,094900,89480180,3635,3635,3635,3635,0
20241125,094800,89480180,3635,3635,3635,3635,11
20241125,094700,89440195,3635,3635,3635,3635,1
20241125,094600,89436560,3635,3635,3635,3635,15
20241125,094500,89382035,3635,3635,3635,3635,0
20241125,094400,89382035,3635,3630,3635,3630,10
20241125,094300,89345725,3615,3615,3615,3615,0
20241125,094200,89345725,3615,3615,3615,3615,0
20241125,094100,89345725,3615,3615,3615,3615,0
20241125,094000,89345725,3615,3620,3620,3615,4452
20241125,093900,73229635,3620,3620,3625,3620,6188
20241125,093800,50828990,3620,3620,3620,3620,10
20241125,093700,50792790,3630,3630,3630,3630,148
20241125,093600,50255550,3610,3610,3610,3610,0
20241125,093500,50255550,3610,3640,3640,3610,5585
20241125,093400,30082485,3645,3645,3645,3645,5
20241125,093300,30064260,3645,3645,3645,3645,0
20241125,093200,30064260,3645,3645,3645,3645,1
20241125,093100,30060615,3645,3655,3655,3645,15
20241125,093000,30005865,3655,3655,3655,3655,0
20241125,092900,30005865,3655,3655,3655,3655,0
20241125,092800,30005865,3655,3655,3655,3655,17
20241125,092700,29943730,3655,3655,3655,3655,202
20241125,092600,29205420,3655,3655,3655,3655,0
20241125,092500,29205420,3655,3655,3655,3655,0
20241125,092400,29205420,3655,3655,3655,3655,0
20241125,092300,29205420,3655,3655,3655,3655,0
20241125,092200,29205420,3655,3655,3655,3655,1
20241125,092100,29201765,3610,3650,3650,3610,4201
20241125,092000,14017095,3655,3655,3655,3655,15
20241125,091900,13962270,3655,3655,3655,3655,0
20241125,091800,13962270,3655,3655,3655,3655,83
20241125,091700,13658905,3655,3660,3660,3655,22
20241125,091600,13578420,3660,3660,3660,3660,70
20241125,091500,13322220,3660,3660,3660,3660,9
20241125,091400,13289280,3660,3660,3660,3660,0
20241125,091300,13289280,3660,3650,3660,3650,72
20241125,091200,13025865,3660,3640,3660,3640,313
20241125,091100,11886525,3640,3665,3665,3640,180
20241125,091000,11229320,3670,3670,3670,3670,16
20241125,090900,11170600,3630,3675,3675,3630,365
20241125,090800,9842625,3670,3670,3670,3670,4
20241125,090700,9827945,3610,3675,3675,3610,12
20241125,090600,9784115,3690,3690,3690,3690,0
20241125,090500,9784115,3690,3650,3690,3590,510
20241125,090400,7938420,3650,3660,3660,3650,1300
20241125,090300,3191965,3690,3700,3700,3660,502
20241125,090200,1354575,3660,3700,3700,3660,101
20241125,090100,984875,3660,3700,3700,3660,101
20241125,090000,615175,3700,3665,3700,3660,168