KissMeData/262260/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210200,130744440,5970,5970,5970,5970,1385
20241125,210100,130744440,5970,5970,5970,5970,0
20241125,210000,130744440,5970,5970,5970,5970,0
20241125,205900,130744440,5970,5970,5970,5970,0
20241125,205800,130744440,5970,5970,5970,5970,0
20241125,205700,130744440,5970,5970,5970,5970,0
20241125,205600,130744440,5970,5970,5970,5970,0
20241125,205500,130744440,5970,5970,5970,5970,0
20241125,205400,130744440,5970,5970,5970,5970,0
20241125,205300,130744440,5970,5970,5970,5970,0
20241125,205200,130744440,5970,5970,5970,5970,0
20241125,205100,130744440,5970,5970,5970,5970,0
20241125,205000,130744440,5970,5970,5970,5970,0
20241125,204900,130744440,5970,5970,5970,5970,0
20241125,204800,130744440,5970,5970,5970,5970,0
20241125,204700,130744440,5970,5970,5970,5970,0
20241125,204600,130744440,5970,5970,5970,5970,0
20241125,204500,130744440,5970,5970,5970,5970,0
20241125,204400,130744440,5970,5970,5970,5970,0
20241125,204300,130744440,5970,5970,5970,5970,0
20241125,204200,130744440,5970,5970,5970,5970,0
20241125,204100,130744440,5970,5970,5970,5970,0
20241125,204000,130744440,5970,5970,5970,5970,0
20241125,203900,130744440,5970,5970,5970,5970,0
20241125,203800,130744440,5970,5970,5970,5970,0
20241125,203700,130744440,5970,5970,5970,5970,0
20241125,203600,130744440,5970,5970,5970,5970,0
20241125,203500,130744440,5970,5970,5970,5970,0
20241125,203400,130744440,5970,5970,5970,5970,0
20241125,203300,130744440,5970,5970,5970,5970,0
20241125,203200,130744440,5970,5970,5970,5970,1385
20241125,203100,130744440,5970,5970,5970,5970,0
20241125,203000,130744440,5970,5970,5970,5970,0
20241125,202900,130744440,5970,5970,5970,5970,0
20241125,202800,130744440,5970,5970,5970,5970,0
20241125,202700,130744440,5970,5970,5970,5970,0
20241125,202600,130744440,5970,5970,5970,5970,0
20241125,202500,130744440,5970,5970,5970,5970,0
20241125,202400,130744440,5970,5970,5970,5970,0
20241125,202300,130744440,5970,5970,5970,5970,0
20241125,202200,130744440,5970,5970,5970,5970,0
20241125,202100,130744440,5970,5970,5970,5970,0
20241125,202000,130744440,5970,5970,5970,5970,0
20241125,201900,130744440,5970,5970,5970,5970,0
20241125,201800,130744440,5970,5970,5970,5970,0
20241125,201700,130744440,5970,5970,5970,5970,0
20241125,201600,130744440,5970,5970,5970,5970,0
20241125,201500,130744440,5970,5970,5970,5970,0
20241125,201400,130744440,5970,5970,5970,5970,0
20241125,201300,130744440,5970,5970,5970,5970,0
20241125,201200,130744440,5970,5970,5970,5970,0
20241125,201100,130744440,5970,5970,5970,5970,0
20241125,201000,130744440,5970,5970,5970,5970,0
20241125,200900,130744440,5970,5970,5970,5970,0
20241125,200800,130744440,5970,5970,5970,5970,0
20241125,200700,130744440,5970,5970,5970,5970,0
20241125,200600,130744440,5970,5970,5970,5970,0
20241125,200500,130744440,5970,5970,5970,5970,0
20241125,200400,130744440,5970,5970,5970,5970,0
20241125,200300,130744440,5970,5970,5970,5970,0
20241125,200200,130744440,5970,5970,5970,5970,1385
20241125,200100,130744440,5970,5970,5970,5970,0
20241125,200000,130744440,5970,5970,5970,5970,0
20241125,195900,130744440,5970,5970,5970,5970,0
20241125,195800,130744440,5970,5970,5970,5970,0
20241125,195700,130744440,5970,5970,5970,5970,0
20241125,195600,130744440,5970,5970,5970,5970,0
20241125,195500,130744440,5970,5970,5970,5970,0
20241125,195400,130744440,5970,5970,5970,5970,0
20241125,195300,130744440,5970,5970,5970,5970,0
20241125,195200,130744440,5970,5970,5970,5970,0
20241125,195100,130744440,5970,5970,5970,5970,0
20241125,195000,130744440,5970,5970,5970,5970,0
20241125,194900,130744440,5970,5970,5970,5970,0
20241125,194800,130744440,5970,5970,5970,5970,0
20241125,194700,130744440,5970,5970,5970,5970,0
20241125,194600,130744440,5970,5970,5970,5970,0
20241125,194500,130744440,5970,5970,5970,5970,0
20241125,194400,130744440,5970,5970,5970,5970,0
20241125,194300,130744440,5970,5970,5970,5970,0
20241125,194200,130744440,5970,5970,5970,5970,0
20241125,194100,130744440,5970,5970,5970,5970,0
20241125,194000,130744440,5970,5970,5970,5970,0
20241125,193900,130744440,5970,5970,5970,5970,0
20241125,193800,130744440,5970,5970,5970,5970,0
20241125,193700,130744440,5970,5970,5970,5970,0
20241125,193600,130744440,5970,5970,5970,5970,0
20241125,193500,130744440,5970,5970,5970,5970,0
20241125,193400,130744440,5970,5970,5970,5970,0
20241125,193300,130744440,5970,5970,5970,5970,0
20241125,193200,130744440,5970,5970,5970,5970,1385
20241125,193100,130744440,5970,5970,5970,5970,0
20241125,193000,130744440,5970,5970,5970,5970,0
20241125,192900,130744440,5970,5970,5970,5970,0
20241125,192800,130744440,5970,5970,5970,5970,0
20241125,192700,130744440,5970,5970,5970,5970,0
20241125,192600,130744440,5970,5970,5970,5970,0
20241125,192500,130744440,5970,5970,5970,5970,0
20241125,192400,130744440,5970,5970,5970,5970,0
20241125,192300,130744440,5970,5970,5970,5970,0
20241125,192200,130744440,5970,5970,5970,5970,0
20241125,192100,130744440,5970,5970,5970,5970,0
20241125,192000,130744440,5970,5970,5970,5970,0
20241125,191900,130744440,5970,5970,5970,5970,0
20241125,191800,130744440,5970,5970,5970,5970,0
20241125,191700,130744440,5970,5970,5970,5970,0
20241125,191600,130744440,5970,5970,5970,5970,0
20241125,191500,130744440,5970,5970,5970,5970,0
20241125,191400,130744440,5970,5970,5970,5970,0
20241125,191300,130744440,5970,5970,5970,5970,0
20241125,191200,130744440,5970,5970,5970,5970,0
20241125,191100,130744440,5970,5970,5970,5970,0
20241125,191000,130744440,5970,5970,5970,5970,0
20241125,190900,130744440,5970,5970,5970,5970,0
20241125,190800,130744440,5970,5970,5970,5970,0
20241125,190700,130744440,5970,5970,5970,5970,0
20241125,190600,130744440,5970,5970,5970,5970,0
20241125,190500,130744440,5970,5970,5970,5970,0
20241125,190400,130744440,5970,5970,5970,5970,0
20241125,190300,130744440,5970,5970,5970,5970,0
20241125,190200,130744440,5970,5970,5970,5970,1385
20241125,190100,130744440,5970,5970,5970,5970,0
20241125,190000,130744440,5970,5970,5970,5970,0
20241125,185900,130744440,5970,5970,5970,5970,0
20241125,185800,130744440,5970,5970,5970,5970,0
20241125,185700,130744440,5970,5970,5970,5970,0
20241125,185600,130744440,5970,5970,5970,5970,0
20241125,185500,130744440,5970,5970,5970,5970,0
20241125,185400,130744440,5970,5970,5970,5970,0
20241125,185300,130744440,5970,5970,5970,5970,0
20241125,185200,130744440,5970,5970,5970,5970,0
20241125,185100,130744440,5970,5970,5970,5970,0
20241125,185000,130744440,5970,5970,5970,5970,0
20241125,184900,130744440,5970,5970,5970,5970,0
20241125,184800,130744440,5970,5970,5970,5970,0
20241125,184700,130744440,5970,5970,5970,5970,0
20241125,184600,130744440,5970,5970,5970,5970,0
20241125,184500,130744440,5970,5970,5970,5970,0
20241125,184400,130744440,5970,5970,5970,5970,0
20241125,184300,130744440,5970,5970,5970,5970,0
20241125,184200,130744440,5970,5970,5970,5970,0
20241125,184100,130744440,5970,5970,5970,5970,0
20241125,184000,130744440,5970,5970,5970,5970,0
20241125,183900,130744440,5970,5970,5970,5970,0
20241125,183800,130744440,5970,5970,5970,5970,0
20241125,183700,130744440,5970,5970,5970,5970,0
20241125,183600,130744440,5970,5970,5970,5970,0
20241125,183500,130744440,5970,5970,5970,5970,0
20241125,183400,130744440,5970,5970,5970,5970,0
20241125,183300,130744440,5970,5970,5970,5970,0
20241125,183200,130744440,5970,5970,5970,5970,1385
20241125,183100,130744440,5970,5970,5970,5970,0
20241125,183000,130744440,5970,5970,5970,5970,0
20241125,182900,130744440,5970,5970,5970,5970,0
20241125,182800,130744440,5970,5970,5970,5970,0
20241125,182700,130744440,5970,5970,5970,5970,0
20241125,182600,130744440,5970,5970,5970,5970,0
20241125,182500,130744440,5970,5970,5970,5970,0
20241125,182400,130744440,5970,5970,5970,5970,0
20241125,182300,130744440,5970,5970,5970,5970,0
20241125,182200,130744440,5970,5970,5970,5970,0
20241125,182100,130744440,5970,5970,5970,5970,0
20241125,182000,130744440,5970,5970,5970,5970,0
20241125,181900,130744440,5970,5970,5970,5970,0
20241125,181800,130744440,5970,5970,5970,5970,0
20241125,181700,130744440,5970,5970,5970,5970,0
20241125,181600,130744440,5970,5970,5970,5970,0
20241125,181500,130744440,5970,5970,5970,5970,0
20241125,181400,130744440,5970,5970,5970,5970,0
20241125,181300,130744440,5970,5970,5970,5970,0
20241125,181200,130744440,5970,5970,5970,5970,0
20241125,181100,130744440,5970,5970,5970,5970,0
20241125,181000,130744440,5970,5970,5970,5970,0
20241125,180900,130744440,5970,5970,5970,5970,0
20241125,180800,130744440,5970,5970,5970,5970,0
20241125,180700,130744440,5970,5970,5970,5970,0
20241125,180600,130744440,5970,5970,5970,5970,0
20241125,180500,130744440,5970,5970,5970,5970,0
20241125,180400,130744440,5970,5970,5970,5970,0
20241125,180300,130744440,5970,5970,5970,5970,0
20241125,180200,130744440,5970,5970,5970,5970,1385
20241125,180100,130744440,5970,5970,5970,5970,0
20241125,180000,130744440,5970,5970,5970,5970,0
20241125,175900,130744440,5970,5970,5970,5970,0
20241125,175800,130744440,5970,5970,5970,5970,0
20241125,175700,130744440,5970,5970,5970,5970,0
20241125,175600,130744440,5970,5970,5970,5970,0
20241125,175500,130744440,5970,5970,5970,5970,0
20241125,175400,130744440,5970,5970,5970,5970,0
20241125,175300,130744440,5970,5970,5970,5970,0
20241125,175200,130744440,5970,5970,5970,5970,0
20241125,175100,130744440,5970,5970,5970,5970,0
20241125,175000,130744440,5970,5970,5970,5970,0
20241125,174900,130744440,5970,5970,5970,5970,0
20241125,174800,130744440,5970,5970,5970,5970,0
20241125,174700,130744440,5970,5970,5970,5970,0
20241125,174600,130744440,5970,5970,5970,5970,0
20241125,174500,130744440,5970,5970,5970,5970,0
20241125,174400,130744440,5970,5970,5970,5970,0
20241125,174300,130744440,5970,5970,5970,5970,0
20241125,174200,130744440,5970,5970,5970,5970,0
20241125,174100,130744440,5970,5970,5970,5970,0
20241125,174000,130744440,5970,5970,5970,5970,0
20241125,173900,130744440,5970,5970,5970,5970,0
20241125,173800,130744440,5970,5970,5970,5970,0
20241125,173700,130744440,5970,5970,5970,5970,0
20241125,173600,130744440,5970,5970,5970,5970,0
20241125,173500,130744440,5970,5970,5970,5970,0
20241125,173400,130744440,5970,5970,5970,5970,0
20241125,173300,130744440,5970,5970,5970,5970,0
20241125,173200,130744440,5970,5970,5970,5970,1385
20241125,173100,130744440,5970,5970,5970,5970,0
20241125,173000,130744440,5970,5970,5970,5970,0
20241125,172900,130744440,5970,5970,5970,5970,0
20241125,172800,130744440,5970,5970,5970,5970,0
20241125,172700,130744440,5970,5970,5970,5970,0
20241125,172600,130744440,5970,5970,5970,5970,0
20241125,172500,130744440,5970,5970,5970,5970,0
20241125,172400,130744440,5970,5970,5970,5970,0
20241125,172300,130744440,5970,5970,5970,5970,0
20241125,172200,130744440,5970,5970,5970,5970,0
20241125,172100,130744440,5970,5970,5970,5970,0
20241125,172000,130744440,5970,5970,5970,5970,0
20241125,171900,130744440,5970,5970,5970,5970,0
20241125,171800,130744440,5970,5970,5970,5970,0
20241125,171700,130744440,5970,5970,5970,5970,0
20241125,171600,130744440,5970,5970,5970,5970,0
20241125,171500,130744440,5970,5970,5970,5970,0
20241125,171400,130744440,5970,5970,5970,5970,0
20241125,171300,130744440,5970,5970,5970,5970,0
20241125,171200,130744440,5970,5970,5970,5970,0
20241125,171100,130744440,5970,5970,5970,5970,0
20241125,171000,130744440,5970,5970,5970,5970,0
20241125,170900,130744440,5970,5970,5970,5970,0
20241125,170800,130744440,5970,5970,5970,5970,0
20241125,170700,130744440,5970,5970,5970,5970,0
20241125,170600,130744440,5970,5970,5970,5970,0
20241125,170500,130744440,5970,5970,5970,5970,0
20241125,170400,130744440,5970,5970,5970,5970,0
20241125,170300,130744440,5970,5970,5970,5970,0
20241125,170200,130744440,5970,5970,5970,5970,1385
20241125,170100,130744440,5970,5970,5970,5970,0
20241125,170000,130744440,5970,5970,5970,5970,0
20241125,165900,130744440,5970,5970,5970,5970,0
20241125,165800,130744440,5970,5970,5970,5970,0
20241125,165700,130744440,5970,5970,5970,5970,0
20241125,165600,130744440,5970,5970,5970,5970,0
20241125,165500,130744440,5970,5970,5970,5970,0
20241125,165400,130744440,5970,5970,5970,5970,0
20241125,165300,130744440,5970,5970,5970,5970,0
20241125,165200,130744440,5970,5970,5970,5970,0
20241125,165100,130744440,5970,5970,5970,5970,0
20241125,165000,130744440,5970,5970,5970,5970,0
20241125,164900,130744440,5970,5970,5970,5970,0
20241125,164800,130744440,5970,5970,5970,5970,0
20241125,164700,130744440,5970,5970,5970,5970,0
20241125,164600,130744440,5970,5970,5970,5970,0
20241125,164500,130744440,5970,5970,5970,5970,0
20241125,164400,130744440,5970,5970,5970,5970,0
20241125,164300,130744440,5970,5970,5970,5970,0
20241125,164200,130744440,5970,5970,5970,5970,0
20241125,164100,130744440,5970,5970,5970,5970,0
20241125,164000,130744440,5970,5970,5970,5970,0
20241125,163900,130744440,5970,5970,5970,5970,0
20241125,163800,130744440,5970,5970,5970,5970,0
20241125,163700,130744440,5970,5970,5970,5970,0
20241125,163600,130744440,5970,5970,5970,5970,0
20241125,163500,130744440,5970,5970,5970,5970,0
20241125,163400,130744440,5970,5970,5970,5970,0
20241125,163300,130744440,5970,5970,5970,5970,0
20241125,163200,130744440,5970,5970,5970,5970,1385
20241125,163100,130744440,5970,5970,5970,5970,0
20241125,163000,130744440,5970,5970,5970,5970,0
20241125,162900,130744440,5970,5970,5970,5970,0
20241125,162800,130744440,5970,5970,5970,5970,0
20241125,162700,130744440,5970,5970,5970,5970,0
20241125,162600,130744440,5970,5970,5970,5970,0
20241125,162500,130744440,5970,5970,5970,5970,0
20241125,162400,130744440,5970,5970,5970,5970,0
20241125,162300,130744440,5970,5970,5970,5970,0
20241125,162200,130744440,5970,5970,5970,5970,0
20241125,162100,130744440,5970,5970,5970,5970,0
20241125,162000,130744440,5970,5970,5970,5970,0
20241125,161900,130744440,5970,5970,5970,5970,0
20241125,161800,130744440,5970,5970,5970,5970,0
20241125,161700,130744440,5970,5970,5970,5970,0
20241125,161600,130744440,5970,5970,5970,5970,0
20241125,161500,130744440,5970,5970,5970,5970,0
20241125,161400,130744440,5970,5970,5970,5970,0
20241125,161300,130744440,5970,5970,5970,5970,0
20241125,161200,130744440,5970,5970,5970,5970,0
20241125,161100,130744440,5970,5970,5970,5970,0
20241125,161000,130744440,5970,5970,5970,5970,0
20241125,160900,130744440,5970,5970,5970,5970,0
20241125,160800,130744440,5970,5970,5970,5970,0
20241125,160700,130744440,5970,5970,5970,5970,0
20241125,160600,130744440,5970,5970,5970,5970,0
20241125,160500,130744440,5970,5970,5970,5970,0
20241125,160400,130744440,5970,5970,5970,5970,0
20241125,160300,130744440,5970,5970,5970,5970,0
20241125,160200,130744440,5970,5970,5970,5970,1385
20241125,160100,130744440,5970,5970,5970,5970,0
20241125,160000,130744440,5970,5970,5970,5970,0
20241125,155900,130744440,5970,5970,5970,5970,0
20241125,155800,130744440,5970,5970,5970,5970,0
20241125,155700,130744440,5970,5970,5970,5970,0
20241125,155600,130744440,5970,5970,5970,5970,0
20241125,155500,130744440,5970,5970,5970,5970,0
20241125,155400,130744440,5970,5970,5970,5970,0
20241125,155300,130744440,5970,5970,5970,5970,0
20241125,155200,130744440,5970,5970,5970,5970,0
20241125,155100,130744440,5970,5970,5970,5970,0
20241125,155000,130744440,5970,5970,5970,5970,0
20241125,154900,130744440,5970,5970,5970,5970,0
20241125,154800,130744440,5970,5970,5970,5970,0
20241125,154700,130744440,5970,5970,5970,5970,0
20241125,154600,130744440,5970,5970,5970,5970,0
20241125,154500,130744440,5970,5970,5970,5970,0
20241125,154400,130744440,5970,5970,5970,5970,0
20241125,154300,130744440,5970,5970,5970,5970,0
20241125,154200,130744440,5970,5970,5970,5970,0
20241125,154100,130744440,5970,5970,5970,5970,0
20241125,154000,130744440,5970,5970,5970,5970,0
20241125,153900,130744440,5970,5970,5970,5970,0
20241125,153800,130744440,5970,5970,5970,5970,0
20241125,153700,130744440,5970,5970,5970,5970,0
20241125,153600,130744440,5970,5970,5970,5970,0
20241125,153500,130744440,5970,5970,5970,5970,0
20241125,153400,130744440,5970,5970,5970,5970,0
20241125,153300,130744440,5970,5970,5970,5970,0
20241125,153200,130744440,5970,5970,5970,5970,1385
20241125,153100,130744440,5970,5970,5970,5970,0
20241125,153000,130744440,5970,5970,5970,5970,1385
20241125,152900,122475990,5960,5960,5960,5960,0
20241125,152800,122475990,5960,5960,5960,5960,0
20241125,152700,122475990,5960,5960,5960,5960,0
20241125,152600,122475990,5960,5960,5960,5960,0
20241125,152500,122475990,5960,5960,5960,5960,0
20241125,152400,122475990,5960,5960,5960,5960,0
20241125,152300,122475990,5960,5960,5960,5960,0
20241125,152200,122475990,5960,5960,5960,5960,0
20241125,152100,122475990,5960,5960,5960,5960,0
20241125,152000,122475990,5960,5960,5960,5960,0
20241125,151900,122475990,5960,5960,5960,5960,44
20241125,151800,122213750,5920,5920,5920,5920,3
20241125,151700,122195990,5920,5920,5920,5920,0
20241125,151600,122195990,5920,5920,5920,5920,87
20241125,151500,121680950,5920,5920,5920,5920,62
20241125,151400,121313910,5920,5920,5920,5920,0
20241125,151300,121313910,5920,5920,5920,5920,0
20241125,151200,121313910,5920,5920,5920,5920,34
20241125,151100,121112630,5930,5940,5940,5920,38
20241125,151000,120887450,5960,5960,5960,5960,0
20241125,150900,120887450,5960,5960,5960,5960,0
20241125,150800,120887450,5960,5960,5960,5960,53
20241125,150700,120571570,5960,5960,5960,5960,685
20241125,150600,116488970,5950,5950,5950,5950,0
20241125,150500,116488970,5950,5960,5960,5950,2
20241125,150400,116477060,5940,5940,5940,5940,0
20241125,150300,116477060,5940,5940,5940,5940,0
20241125,150200,116477060,5940,5940,5940,5940,0
20241125,150100,116477060,5940,5940,5940,5940,0
20241125,150000,116477060,5940,5940,5940,5940,113
20241125,145900,115805840,5940,5960,5960,5940,94
20241125,145800,115246420,5940,5960,5960,5940,23
20241125,145700,115109780,5950,5950,5950,5950,100
20241125,145600,114514780,5970,5970,5970,5970,1
20241125,145500,114508810,5950,5950,5950,5950,0
20241125,145400,114508810,5950,5950,5950,5950,60
20241125,145300,114151810,5950,5950,5950,5950,100
20241125,145200,113556810,5970,5970,5970,5970,0
20241125,145100,113556810,5970,5960,5970,5960,8
20241125,145000,113509110,5950,5950,5950,5950,0
20241125,144900,113509110,5950,5950,5950,5950,1
20241125,144800,113503160,5960,5960,5960,5960,30
20241125,144700,113324360,5960,5960,5960,5960,74
20241125,144600,112883320,5960,5960,5960,5960,0
20241125,144500,112883320,5960,5960,5960,5960,0
20241125,144400,112883320,5960,5960,5960,5960,0
20241125,144300,112883320,5960,5940,5960,5940,230
20241125,144200,111515650,5930,5930,5930,5930,0
20241125,144100,111515650,5930,5930,5930,5930,0
20241125,144000,111515650,5930,5930,5930,5930,100
20241125,143900,110922650,5950,5950,5950,5950,0
20241125,143800,110922650,5950,5950,5950,5950,0
20241125,143700,110922650,5950,5950,5950,5950,0
20241125,143600,110922650,5950,5950,5950,5950,0
20241125,143500,110922650,5950,5950,5950,5950,0
20241125,143400,110922650,5950,5950,5950,5950,8
20241125,143300,110875050,5980,5980,5980,5980,20
20241125,143200,110755450,5980,5960,5980,5960,191
20241125,143100,109614740,5950,5950,5950,5950,0
20241125,143000,109614740,5950,5950,5950,5950,1
20241125,142900,109608790,5950,5960,5960,5950,11
20241125,142800,109543240,5960,5960,5960,5960,0
20241125,142700,109543240,5960,5960,5960,5960,0
20241125,142600,109543240,5960,5960,5960,5960,50
20241125,142500,109245240,5970,5970,5970,5970,66
20241125,142400,108851220,5970,5970,5970,5970,0
20241125,142300,108851220,5970,5970,5970,5970,12
20241125,142200,108779580,5940,5940,5940,5940,0
20241125,142100,108779580,5940,5940,5940,5940,0
20241125,142000,108779580,5940,5940,5940,5940,0
20241125,141900,108779580,5940,5940,5940,5940,0
20241125,141800,108779580,5940,5940,5940,5940,89
20241125,141700,108250920,5960,5960,5960,5960,0
20241125,141600,108250920,5960,5960,5960,5960,0
20241125,141500,108250920,5960,5960,5960,5960,0
20241125,141400,108250920,5960,5960,5960,5960,0
20241125,141300,108250920,5960,5960,5960,5960,5
20241125,141200,108221120,5920,5920,5920,5920,0
20241125,141100,108221120,5920,5920,5920,5920,7
20241125,141000,108179680,5920,5920,5920,5920,0
20241125,140900,108179680,5920,5920,5920,5920,0
20241125,140800,108179680,5920,5920,5920,5920,0
20241125,140700,108179680,5920,5920,5920,5920,5
20241125,140600,108150080,5920,5920,5920,5920,0
20241125,140500,108150080,5920,5920,5920,5920,43
20241125,140400,107895520,5920,5920,5920,5920,0
20241125,140300,107895520,5920,5920,5920,5920,156
20241125,140200,106972000,5930,5930,5930,5930,110
20241125,140100,106319700,5930,5940,5940,5930,1250
20241125,140000,98907110,5940,5940,5940,5940,0
20241125,135900,98907110,5940,5950,5950,5940,119
20241125,135800,98199110,5970,5970,5970,5970,0
20241125,135700,98199110,5970,5960,5970,5960,2
20241125,135600,98187180,5980,5980,5980,5980,0
20241125,135500,98187180,5980,5980,5980,5980,0
20241125,135400,98187180,5980,5980,5980,5980,0
20241125,135300,98187180,5980,5980,5980,5980,0
20241125,135200,98187180,5980,5980,5980,5980,0
20241125,135100,98187180,5980,5980,5980,5980,0
20241125,135000,98187180,5980,5980,5980,5980,0
20241125,134900,98187180,5980,5980,5980,5980,19
20241125,134800,98073560,5970,5970,5970,5970,0
20241125,134700,98073560,5970,5970,5970,5970,0
20241125,134600,98073560,5970,5970,5970,5970,10
20241125,134500,98013860,5970,5970,5970,5970,0
20241125,134400,98013860,5970,5970,5970,5970,0
20241125,134300,98013860,5970,5970,5970,5970,184
20241125,134200,96915380,5990,5990,5990,5990,0
20241125,134100,96915380,5990,5990,5990,5990,3
20241125,134000,96897410,5980,5980,5980,5980,0
20241125,133900,96897410,5980,5980,5980,5980,0
20241125,133800,96897410,5980,5970,5980,5950,130
20241125,133700,96122510,5970,5970,5970,5970,0
20241125,133600,96122510,5970,5970,5970,5970,0
20241125,133500,96122510,5970,5970,5970,5970,0
20241125,133400,96122510,5970,5970,5970,5970,48
20241125,133300,95835950,5990,5970,5990,5970,52
20241125,133200,95525350,5990,5990,5990,5990,1
20241125,133100,95519360,5980,5960,5980,5960,15
20241125,133000,95429690,5960,5960,5960,5960,0
20241125,132900,95429690,5960,5960,5960,5960,97
20241125,132800,94851570,5960,5960,5960,5960,0
20241125,132700,94851570,5960,5960,5960,5960,0
20241125,132600,94851570,5960,5960,5960,5960,70
20241125,132500,94434370,6000,6000,6000,6000,0
20241125,132400,94434370,6000,6000,6000,6000,0
20241125,132300,94434370,6000,6000,6000,6000,0
20241125,132200,94434370,6000,6000,6000,6000,0
20241125,132100,94434370,6000,6000,6000,6000,70
20241125,132000,94014370,6000,6000,6000,6000,0
20241125,131900,94014370,6000,6000,6000,6000,0
20241125,131800,94014370,6000,6000,6000,6000,1
20241125,131700,94008370,5970,5970,5970,5970,0
20241125,131600,94008370,5970,5970,5970,5970,0
20241125,131500,94008370,5970,5970,5970,5970,0
20241125,131400,94008370,5970,5970,5970,5970,0
20241125,131300,94008370,5970,5970,5970,5970,0
20241125,131200,94008370,5970,5970,5970,5970,0
20241125,131100,94008370,5970,5980,5980,5970,12
20241125,131000,93936720,6000,6000,6000,6000,0
20241125,130900,93936720,6000,6000,6000,6000,47
20241125,130800,93654720,6000,6000,6000,6000,30
20241125,130700,93474720,6010,6010,6010,6010,0
20241125,130600,93474720,6010,6010,6010,6010,0
20241125,130500,93474720,6010,6010,6010,6010,0
20241125,130400,93474720,6010,6010,6010,6010,0
20241125,130300,93474720,6010,6010,6010,6010,0
20241125,130200,93474720,6010,6010,6010,6010,0
20241125,130100,93474720,6010,6010,6010,6010,1
20241125,130000,93468710,6020,6020,6020,6020,0
20241125,125900,93468710,6020,6020,6020,6020,0
20241125,125800,93468710,6020,6020,6020,6020,0
20241125,125700,93468710,6020,6020,6020,6020,0
20241125,125600,93468710,6020,6020,6020,6020,0
20241125,125500,93468710,6020,5980,6020,5980,578
20241125,125400,90012230,5980,5980,5980,5980,99
20241125,125300,89420210,6000,6000,6000,6000,423
20241125,125200,86882210,6010,6010,6010,6010,1
20241125,125100,86876200,6010,6010,6010,6010,328
20241125,125000,84904920,6000,6000,6000,6000,0
20241125,124900,84904920,6000,5990,6000,5990,3049
20241125,124800,66621360,5990,5990,5990,5990,5
20241125,124700,66591410,5980,5980,5980,5980,10
20241125,124600,66531610,5990,5990,5990,5990,1
20241125,124500,66525620,5990,5990,5990,5990,0
20241125,124400,66525620,5990,5990,5990,5990,1
20241125,124300,66519630,5980,5980,5980,5980,0
20241125,124200,66519630,5980,5980,5980,5980,20
20241125,124100,66400030,5980,5980,5980,5980,7
20241125,124000,66358170,5980,5980,5980,5980,0
20241125,123900,66358170,5980,5980,5980,5980,0
20241125,123800,66358170,5980,5980,5980,5980,0
20241125,123700,66358170,5980,5980,5980,5980,0
20241125,123600,66358170,5980,5980,5980,5980,173
20241125,123500,65323630,5980,5980,5980,5980,0
20241125,123400,65323630,5980,5980,5980,5980,0
20241125,123300,65323630,5980,5980,5980,5980,5
20241125,123200,65293730,5960,5970,5970,5960,44
20241125,123100,65031190,5980,5980,5980,5980,5
20241125,123000,65001290,5980,5980,5980,5980,17
20241125,122900,64899630,5980,5980,5980,5980,3
20241125,122800,64881690,5990,5990,5990,5990,0
20241125,122700,64881690,5990,5980,5990,5980,5
20241125,122600,64851750,5980,5980,5980,5980,1343
20241125,122500,56820610,5980,5980,5980,5980,43
20241125,122400,56563470,5970,5970,5970,5970,0
20241125,122300,56563470,5970,5970,5970,5970,0
20241125,122200,56563470,5970,5970,5970,5970,0
20241125,122100,56563470,5970,5970,5970,5970,0
20241125,122000,56563470,5970,5970,5970,5970,0
20241125,121900,56563470,5970,5970,5970,5970,0
20241125,121800,56563470,5970,5970,5970,5970,2
20241125,121700,56551530,5980,5980,5980,5980,10
20241125,121600,56491730,5970,5970,5970,5970,0
20241125,121500,56491730,5970,5970,5970,5970,0
20241125,121400,56491730,5970,5970,5970,5970,0
20241125,121300,56491730,5970,5970,5970,5970,0
20241125,121200,56491730,5970,5970,5970,5970,0
20241125,121100,56491730,5970,5970,5970,5970,0
20241125,121000,56491730,5970,5970,5970,5970,0
20241125,120900,56491730,5970,5970,5970,5970,0
20241125,120800,56491730,5970,5970,5970,5970,0
20241125,120700,56491730,5970,5970,5970,5970,10
20241125,120600,56432030,5970,5970,5970,5970,0
20241125,120500,56432030,5970,5980,5980,5970,153
20241125,120400,55518420,5980,5980,5980,5980,0
20241125,120300,55518420,5980,5980,5980,5980,20
20241125,120200,55398820,5980,5980,5980,5980,20
20241125,120100,55279220,5980,5980,5980,5980,10
20241125,120000,55219420,5980,5980,5980,5980,1
20241125,115900,55213440,5990,5990,5990,5990,0
20241125,115800,55213440,5990,5990,5990,5990,100
20241125,115700,54614440,5990,5990,5990,5990,1
20241125,115600,54608450,5970,5970,5970,5970,0
20241125,115500,54608450,5970,5970,5970,5970,1
20241125,115400,54602480,5980,5970,5980,5970,14
20241125,115300,54518800,5980,5980,5980,5980,40
20241125,115200,54279600,5990,5990,5990,5990,0
20241125,115100,54279600,5990,5980,5990,5980,280
20241125,115000,52602500,5980,5980,5980,5980,10
20241125,114900,52542700,5990,5980,5990,5980,155
20241125,114800,51615360,5980,5980,5980,5980,0
20241125,114700,51615360,5980,5980,5980,5980,0
20241125,114600,51615360,5980,5980,5980,5980,0
20241125,114500,51615360,5980,5980,5980,5980,0
20241125,114400,51615360,5980,5980,5980,5980,200
20241125,114300,50419360,5980,5980,5980,5980,0
20241125,114200,50419360,5980,5980,5980,5980,5
20241125,114100,50389460,5980,5980,5980,5980,20
20241125,114000,50269860,5980,5980,5980,5980,20
20241125,113900,50150260,5980,5980,5980,5980,20
20241125,113800,50030660,5980,5980,5980,5980,0
20241125,113700,50030660,5980,5980,5980,5980,0
20241125,113600,50030660,5980,5980,5980,5980,0
20241125,113500,50030660,5980,5980,5980,5980,5
20241125,113400,50000760,5980,5980,5980,5980,1
20241125,113300,49994780,5980,5980,5980,5980,0
20241125,113200,49994780,5980,5980,5980,5980,45
20241125,113100,49725680,5980,5980,5980,5980,0
20241125,113000,49725680,5980,5980,5980,5980,0
20241125,112900,49725680,5980,5980,5980,5980,1
20241125,112800,49719700,5980,5980,5980,5980,1
20241125,112700,49713720,5950,5950,5950,5950,184
20241125,112600,48618920,5940,5940,5940,5940,0
20241125,112500,48618920,5940,5940,5940,5940,0
20241125,112400,48618920,5940,5940,5940,5940,80
20241125,112300,48143720,5950,5950,5950,5950,220
20241125,112200,46834720,5950,5950,5950,5950,0
20241125,112100,46834720,5950,5950,5950,5950,0
20241125,112000,46834720,5950,5950,5950,5950,0
20241125,111900,46834720,5950,5950,5950,5950,0
20241125,111800,46834720,5950,5950,5950,5950,0
20241125,111700,46834720,5950,5950,5950,5950,0
20241125,111600,46834720,5950,5950,5950,5950,0
20241125,111500,46834720,5950,5970,5970,5950,15
20241125,111400,46745260,5980,5970,5980,5970,11
20241125,111300,46679580,5970,5970,5970,5970,0
20241125,111200,46679580,5970,5970,5970,5970,299
20241125,111100,44894550,5970,5970,5970,5970,41
20241125,111000,44649780,5970,5970,5970,5970,0
20241125,110900,44649780,5970,5970,5970,5970,0
20241125,110800,44649780,5970,5970,5970,5970,1
20241125,110700,44643810,5970,5970,5970,5970,0
20241125,110600,44643810,5970,5970,5970,5970,20
20241125,110500,44524410,5970,5970,5970,5970,100
20241125,110400,43927410,5970,5970,5970,5970,0
20241125,110300,43927410,5970,5970,5970,5970,2
20241125,110200,43915470,5970,5970,5970,5970,0
20241125,110100,43915470,5970,5970,5970,5970,0
20241125,110000,43915470,5970,5970,5970,5970,1
20241125,105900,43909500,5950,5950,5950,5950,0
20241125,105800,43909500,5950,5950,5950,5950,0
20241125,105700,43909500,5950,5950,5950,5950,29
20241125,105600,43736950,5950,5950,5950,5950,0
20241125,105500,43736950,5950,5950,5950,5950,0
20241125,105400,43736950,5950,5950,5950,5950,78
20241125,105300,43272850,5950,5950,5950,5950,1
20241125,105200,43266900,5950,5950,5950,5950,0
20241125,105100,43266900,5950,5950,5950,5950,0
20241125,105000,43266900,5950,5950,5950,5950,0
20241125,104900,43266900,5950,5960,5960,5950,97
20241125,104800,42688830,5950,5950,5950,5950,224
20241125,104700,41356030,5950,5950,5950,5950,0
20241125,104600,41356030,5950,5940,5950,5940,11
20241125,104500,41290680,5950,5950,5950,5950,0
20241125,104400,41290680,5950,5950,5950,5950,0
20241125,104300,41290680,5950,5940,5950,5940,632
20241125,104200,37531860,5940,5940,5940,5940,0
20241125,104100,37531860,5940,5940,5940,5940,0
20241125,104000,37531860,5940,5940,5940,5940,0
20241125,103900,37531860,5940,5930,5940,5930,342
20241125,103800,35503320,5920,5920,5920,5920,0
20241125,103700,35503320,5920,5920,5920,5920,6
20241125,103600,35467800,5920,5920,5920,5920,0
20241125,103500,35467800,5920,5920,5920,5920,2
20241125,103400,35455960,5920,5920,5920,5920,0
20241125,103300,35455960,5920,5920,5920,5920,0
20241125,103200,35455960,5920,5920,5920,5920,46
20241125,103100,35183640,5920,5920,5920,5920,11
20241125,103000,35118520,5920,5920,5920,5920,0
20241125,102900,35118520,5920,5920,5920,5920,0
20241125,102800,35118520,5920,5920,5920,5920,0
20241125,102700,35118520,5920,5920,5920,5920,0
20241125,102600,35118520,5920,5920,5920,5920,0
20241125,102500,35118520,5920,5920,5920,5920,5
20241125,102400,35088920,5920,5920,5920,5920,0
20241125,102300,35088920,5920,5920,5920,5920,0
20241125,102200,35088920,5920,5920,5920,5920,47
20241125,102100,34810680,5920,5920,5920,5920,140
20241125,102000,33981880,5920,5920,5920,5920,43
20241125,101900,33727320,5930,5930,5930,5930,0
20241125,101800,33727320,5930,5930,5930,5930,2
20241125,101700,33715460,5930,5930,5930,5930,15
20241125,101600,33626510,5930,5920,5930,5920,155
20241125,101500,32708410,5910,5920,5920,5910,705
20241125,101400,28541840,5930,5930,5930,5930,1
20241125,101300,28535910,5930,5930,5930,5930,0
20241125,101200,28535910,5930,5930,5930,5930,24
20241125,101100,28393590,5930,5930,5930,5930,40
20241125,101000,28156390,5930,5930,5930,5930,1
20241125,100900,28150460,5930,5930,5930,5930,0
20241125,100800,28150460,5930,5930,5930,5930,0
20241125,100700,28150460,5930,5950,5950,5930,81
20241125,100600,27669730,5950,5950,5950,5950,272
20241125,100500,26051330,5940,5940,5940,5940,0
20241125,100400,26051330,5940,5940,5940,5940,19
20241125,100300,25938470,5940,5940,5940,5940,2
20241125,100200,25926590,5930,5930,5930,5930,0
20241125,100100,25926590,5930,5930,5930,5930,50
20241125,100000,25630090,5930,5930,5930,5930,25
20241125,095900,25481840,5930,5930,5930,5930,214
20241125,095800,24212820,5930,5930,5930,5930,0
20241125,095700,24212820,5930,5930,5930,5930,0
20241125,095600,24212820,5930,5930,5930,5930,1
20241125,095500,24206890,5950,5950,5950,5950,0
20241125,095400,24206890,5950,5950,5950,5950,0
20241125,095300,24206890,5950,5950,5950,5950,0
20241125,095200,24206890,5950,5950,5950,5950,50
20241125,095100,23909390,5950,5940,5950,5940,5
20241125,095000,23879650,5940,5940,5940,5940,1
20241125,094900,23873710,5940,5940,5940,5940,0
20241125,094800,23873710,5940,5930,5940,5930,608
20241125,094700,20264210,5890,5890,5930,5890,515
20241125,094600,17226250,5890,5890,5890,5890,77
20241125,094500,16772720,5890,5890,5890,5890,100
20241125,094400,16183720,5890,5890,5890,5890,31
20241125,094300,16001130,5890,5900,5900,5890,83
20241125,094200,15512170,5900,5900,5900,5900,0
20241125,094100,15512170,5900,5900,5900,5900,6
20241125,094000,15476770,5900,5900,5900,5900,0
20241125,093900,15476770,5900,5900,5900,5900,0
20241125,093800,15476770,5900,5890,5900,5890,10
20241125,093700,15417780,5900,5900,5900,5900,0
20241125,093600,15417780,5900,5900,5900,5900,1
20241125,093500,15411880,5930,5930,5930,5930,0
20241125,093400,15411880,5930,5930,5930,5930,5
20241125,093300,15382230,5940,5940,5940,5940,0
20241125,093200,15382230,5940,5940,5940,5940,0
20241125,093100,15382230,5940,5940,5940,5940,0
20241125,093000,15382230,5940,5930,5940,5930,29
20241125,092900,15210070,5880,5880,5880,5880,0
20241125,092800,15210070,5880,5880,5880,5880,1
20241125,092700,15204190,5880,5880,5930,5880,76
20241125,092600,14756670,5880,5860,5880,5860,961
20241125,092500,9117990,5870,5870,5870,5870,0
20241125,092400,9117990,5870,5870,5870,5870,0
20241125,092300,9117990,5870,5870,5870,5870,0
20241125,092200,9117990,5870,5870,5870,5870,18
20241125,092100,9012330,5870,5870,5870,5870,0
20241125,092000,9012330,5870,5860,5870,5860,2
20241125,091900,9000600,5820,5820,5820,5820,256
20241125,091800,7510680,5870,5870,5870,5870,0
20241125,091700,7510680,5870,5870,5870,5870,25
20241125,091600,7363930,5870,5850,5870,5850,613
20241125,091500,3777830,5850,5820,5850,5820,239
20241125,091400,2384330,5800,5800,5800,5800,0
20241125,091300,2384330,5800,5800,5800,5800,0
20241125,091200,2384330,5800,5800,5800,5800,1
20241125,091100,2378530,5820,5820,5820,5820,0
20241125,091000,2378530,5820,5840,5850,5820,17
20241125,090900,2279300,5800,5800,5800,5800,0
20241125,090800,2279300,5800,5800,5800,5800,308
20241125,090700,492900,5800,5800,5800,5800,1
20241125,090600,487100,5780,5800,5800,5780,16
20241125,090500,394400,5800,5800,5800,5800,0
20241125,090400,394400,5800,5800,5800,5800,0
20241125,090300,394400,5800,5800,5800,5800,20
20241125,090200,278400,5800,5800,5800,5800,5
20241125,090100,249400,5800,5800,5800,5800,18
20241125,090000,145000,5800,5800,5800,5800,25