KissMeData/356890/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,212800,46600150,2665,2665,2665,2665,666
20241125,212700,46600150,2665,2665,2665,2665,0
20241125,212600,46600150,2665,2665,2665,2665,0
20241125,212500,46600150,2665,2665,2665,2665,0
20241125,212400,46600150,2665,2665,2665,2665,0
20241125,212300,46600150,2665,2665,2665,2665,0
20241125,212200,46600150,2665,2665,2665,2665,0
20241125,212100,46600150,2665,2665,2665,2665,0
20241125,212000,46600150,2665,2665,2665,2665,0
20241125,211900,46600150,2665,2665,2665,2665,0
20241125,211800,46600150,2665,2665,2665,2665,0
20241125,211700,46600150,2665,2665,2665,2665,0
20241125,211600,46600150,2665,2665,2665,2665,0
20241125,211500,46600150,2665,2665,2665,2665,0
20241125,211400,46600150,2665,2665,2665,2665,0
20241125,211300,46600150,2665,2665,2665,2665,0
20241125,211200,46600150,2665,2665,2665,2665,0
20241125,211100,46600150,2665,2665,2665,2665,0
20241125,211000,46600150,2665,2665,2665,2665,0
20241125,210900,46600150,2665,2665,2665,2665,0
20241125,210800,46600150,2665,2665,2665,2665,0
20241125,210700,46600150,2665,2665,2665,2665,0
20241125,210600,46600150,2665,2665,2665,2665,0
20241125,210500,46600150,2665,2665,2665,2665,0
20241125,210400,46600150,2665,2665,2665,2665,0
20241125,210300,46600150,2665,2665,2665,2665,0
20241125,210200,46600150,2665,2665,2665,2665,0
20241125,210100,46600150,2665,2665,2665,2665,0
20241125,210000,46600150,2665,2665,2665,2665,0
20241125,205900,46600150,2665,2665,2665,2665,0
20241125,205800,46600150,2665,2665,2665,2665,666
20241125,205700,46600150,2665,2665,2665,2665,0
20241125,205600,46600150,2665,2665,2665,2665,0
20241125,205500,46600150,2665,2665,2665,2665,0
20241125,205400,46600150,2665,2665,2665,2665,0
20241125,205300,46600150,2665,2665,2665,2665,0
20241125,205200,46600150,2665,2665,2665,2665,0
20241125,205100,46600150,2665,2665,2665,2665,0
20241125,205000,46600150,2665,2665,2665,2665,0
20241125,204900,46600150,2665,2665,2665,2665,0
20241125,204800,46600150,2665,2665,2665,2665,0
20241125,204700,46600150,2665,2665,2665,2665,0
20241125,204600,46600150,2665,2665,2665,2665,0
20241125,204500,46600150,2665,2665,2665,2665,0
20241125,204400,46600150,2665,2665,2665,2665,0
20241125,204300,46600150,2665,2665,2665,2665,0
20241125,204200,46600150,2665,2665,2665,2665,0
20241125,204100,46600150,2665,2665,2665,2665,0
20241125,204000,46600150,2665,2665,2665,2665,0
20241125,203900,46600150,2665,2665,2665,2665,0
20241125,203800,46600150,2665,2665,2665,2665,0
20241125,203700,46600150,2665,2665,2665,2665,0
20241125,203600,46600150,2665,2665,2665,2665,0
20241125,203500,46600150,2665,2665,2665,2665,0
20241125,203400,46600150,2665,2665,2665,2665,0
20241125,203300,46600150,2665,2665,2665,2665,0
20241125,203200,46600150,2665,2665,2665,2665,0
20241125,203100,46600150,2665,2665,2665,2665,0
20241125,203000,46600150,2665,2665,2665,2665,0
20241125,202900,46600150,2665,2665,2665,2665,0
20241125,202800,46600150,2665,2665,2665,2665,666
20241125,202700,46600150,2665,2665,2665,2665,0
20241125,202600,46600150,2665,2665,2665,2665,0
20241125,202500,46600150,2665,2665,2665,2665,0
20241125,202400,46600150,2665,2665,2665,2665,0
20241125,202300,46600150,2665,2665,2665,2665,0
20241125,202200,46600150,2665,2665,2665,2665,0
20241125,202100,46600150,2665,2665,2665,2665,0
20241125,202000,46600150,2665,2665,2665,2665,0
20241125,201900,46600150,2665,2665,2665,2665,0
20241125,201800,46600150,2665,2665,2665,2665,0
20241125,201700,46600150,2665,2665,2665,2665,0
20241125,201600,46600150,2665,2665,2665,2665,0
20241125,201500,46600150,2665,2665,2665,2665,0
20241125,201400,46600150,2665,2665,2665,2665,0
20241125,201300,46600150,2665,2665,2665,2665,0
20241125,201200,46600150,2665,2665,2665,2665,0
20241125,201100,46600150,2665,2665,2665,2665,0
20241125,201000,46600150,2665,2665,2665,2665,0
20241125,200900,46600150,2665,2665,2665,2665,0
20241125,200800,46600150,2665,2665,2665,2665,0
20241125,200700,46600150,2665,2665,2665,2665,0
20241125,200600,46600150,2665,2665,2665,2665,0
20241125,200500,46600150,2665,2665,2665,2665,0
20241125,200400,46600150,2665,2665,2665,2665,0
20241125,200300,46600150,2665,2665,2665,2665,0
20241125,200200,46600150,2665,2665,2665,2665,0
20241125,200100,46600150,2665,2665,2665,2665,0
20241125,200000,46600150,2665,2665,2665,2665,0
20241125,195900,46600150,2665,2665,2665,2665,0
20241125,195800,46600150,2665,2665,2665,2665,666
20241125,195700,46600150,2665,2665,2665,2665,0
20241125,195600,46600150,2665,2665,2665,2665,0
20241125,195500,46600150,2665,2665,2665,2665,0
20241125,195400,46600150,2665,2665,2665,2665,0
20241125,195300,46600150,2665,2665,2665,2665,0
20241125,195200,46600150,2665,2665,2665,2665,0
20241125,195100,46600150,2665,2665,2665,2665,0
20241125,195000,46600150,2665,2665,2665,2665,0
20241125,194900,46600150,2665,2665,2665,2665,0
20241125,194800,46600150,2665,2665,2665,2665,0
20241125,194700,46600150,2665,2665,2665,2665,0
20241125,194600,46600150,2665,2665,2665,2665,0
20241125,194500,46600150,2665,2665,2665,2665,0
20241125,194400,46600150,2665,2665,2665,2665,0
20241125,194300,46600150,2665,2665,2665,2665,0
20241125,194200,46600150,2665,2665,2665,2665,0
20241125,194100,46600150,2665,2665,2665,2665,0
20241125,194000,46600150,2665,2665,2665,2665,0
20241125,193900,46600150,2665,2665,2665,2665,0
20241125,193800,46600150,2665,2665,2665,2665,0
20241125,193700,46600150,2665,2665,2665,2665,0
20241125,193600,46600150,2665,2665,2665,2665,0
20241125,193500,46600150,2665,2665,2665,2665,0
20241125,193400,46600150,2665,2665,2665,2665,0
20241125,193300,46600150,2665,2665,2665,2665,0
20241125,193200,46600150,2665,2665,2665,2665,0
20241125,193100,46600150,2665,2665,2665,2665,0
20241125,193000,46600150,2665,2665,2665,2665,0
20241125,192900,46600150,2665,2665,2665,2665,0
20241125,192800,46600150,2665,2665,2665,2665,666
20241125,192700,46600150,2665,2665,2665,2665,0
20241125,192600,46600150,2665,2665,2665,2665,0
20241125,192500,46600150,2665,2665,2665,2665,0
20241125,192400,46600150,2665,2665,2665,2665,0
20241125,192300,46600150,2665,2665,2665,2665,0
20241125,192200,46600150,2665,2665,2665,2665,0
20241125,192100,46600150,2665,2665,2665,2665,0
20241125,192000,46600150,2665,2665,2665,2665,0
20241125,191900,46600150,2665,2665,2665,2665,0
20241125,191800,46600150,2665,2665,2665,2665,0
20241125,191700,46600150,2665,2665,2665,2665,0
20241125,191600,46600150,2665,2665,2665,2665,0
20241125,191500,46600150,2665,2665,2665,2665,0
20241125,191400,46600150,2665,2665,2665,2665,0
20241125,191300,46600150,2665,2665,2665,2665,0
20241125,191200,46600150,2665,2665,2665,2665,0
20241125,191100,46600150,2665,2665,2665,2665,0
20241125,191000,46600150,2665,2665,2665,2665,0
20241125,190900,46600150,2665,2665,2665,2665,0
20241125,190800,46600150,2665,2665,2665,2665,0
20241125,190700,46600150,2665,2665,2665,2665,0
20241125,190600,46600150,2665,2665,2665,2665,0
20241125,190500,46600150,2665,2665,2665,2665,0
20241125,190400,46600150,2665,2665,2665,2665,0
20241125,190300,46600150,2665,2665,2665,2665,0
20241125,190200,46600150,2665,2665,2665,2665,0
20241125,190100,46600150,2665,2665,2665,2665,0
20241125,190000,46600150,2665,2665,2665,2665,0
20241125,185900,46600150,2665,2665,2665,2665,0
20241125,185800,46600150,2665,2665,2665,2665,666
20241125,185700,46600150,2665,2665,2665,2665,0
20241125,185600,46600150,2665,2665,2665,2665,0
20241125,185500,46600150,2665,2665,2665,2665,0
20241125,185400,46600150,2665,2665,2665,2665,0
20241125,185300,46600150,2665,2665,2665,2665,0
20241125,185200,46600150,2665,2665,2665,2665,0
20241125,185100,46600150,2665,2665,2665,2665,0
20241125,185000,46600150,2665,2665,2665,2665,0
20241125,184900,46600150,2665,2665,2665,2665,0
20241125,184800,46600150,2665,2665,2665,2665,0
20241125,184700,46600150,2665,2665,2665,2665,0
20241125,184600,46600150,2665,2665,2665,2665,0
20241125,184500,46600150,2665,2665,2665,2665,0
20241125,184400,46600150,2665,2665,2665,2665,0
20241125,184300,46600150,2665,2665,2665,2665,0
20241125,184200,46600150,2665,2665,2665,2665,0
20241125,184100,46600150,2665,2665,2665,2665,0
20241125,184000,46600150,2665,2665,2665,2665,0
20241125,183900,46600150,2665,2665,2665,2665,0
20241125,183800,46600150,2665,2665,2665,2665,0
20241125,183700,46600150,2665,2665,2665,2665,0
20241125,183600,46600150,2665,2665,2665,2665,0
20241125,183500,46600150,2665,2665,2665,2665,0
20241125,183400,46600150,2665,2665,2665,2665,0
20241125,183300,46600150,2665,2665,2665,2665,0
20241125,183200,46600150,2665,2665,2665,2665,0
20241125,183100,46600150,2665,2665,2665,2665,0
20241125,183000,46600150,2665,2665,2665,2665,0
20241125,182900,46600150,2665,2665,2665,2665,0
20241125,182800,46600150,2665,2665,2665,2665,666
20241125,182700,46600150,2665,2665,2665,2665,0
20241125,182600,46600150,2665,2665,2665,2665,0
20241125,182500,46600150,2665,2665,2665,2665,0
20241125,182400,46600150,2665,2665,2665,2665,0
20241125,182300,46600150,2665,2665,2665,2665,0
20241125,182200,46600150,2665,2665,2665,2665,0
20241125,182100,46600150,2665,2665,2665,2665,0
20241125,182000,46600150,2665,2665,2665,2665,0
20241125,181900,46600150,2665,2665,2665,2665,0
20241125,181800,46600150,2665,2665,2665,2665,0
20241125,181700,46600150,2665,2665,2665,2665,0
20241125,181600,46600150,2665,2665,2665,2665,0
20241125,181500,46600150,2665,2665,2665,2665,0
20241125,181400,46600150,2665,2665,2665,2665,0
20241125,181300,46600150,2665,2665,2665,2665,0
20241125,181200,46600150,2665,2665,2665,2665,0
20241125,181100,46600150,2665,2665,2665,2665,0
20241125,181000,46600150,2665,2665,2665,2665,0
20241125,180900,46600150,2665,2665,2665,2665,0
20241125,180800,46600150,2665,2665,2665,2665,0
20241125,180700,46600150,2665,2665,2665,2665,0
20241125,180600,46600150,2665,2665,2665,2665,0
20241125,180500,46600150,2665,2665,2665,2665,0
20241125,180400,46600150,2665,2665,2665,2665,0
20241125,180300,46600150,2665,2665,2665,2665,0
20241125,180200,46600150,2665,2665,2665,2665,0
20241125,180100,46600150,2665,2665,2665,2665,0
20241125,180000,46600150,2665,2665,2665,2665,0
20241125,175900,46600150,2665,2665,2665,2665,0
20241125,175800,46600150,2665,2665,2665,2665,666
20241125,175700,46600150,2665,2665,2665,2665,0
20241125,175600,46600150,2665,2665,2665,2665,0
20241125,175500,46600150,2665,2665,2665,2665,0
20241125,175400,46600150,2665,2665,2665,2665,0
20241125,175300,46600150,2665,2665,2665,2665,0
20241125,175200,46600150,2665,2665,2665,2665,0
20241125,175100,46600150,2665,2665,2665,2665,0
20241125,175000,46600150,2665,2665,2665,2665,0
20241125,174900,46600150,2665,2665,2665,2665,0
20241125,174800,46600150,2665,2665,2665,2665,0
20241125,174700,46600150,2665,2665,2665,2665,0
20241125,174600,46600150,2665,2665,2665,2665,0
20241125,174500,46600150,2665,2665,2665,2665,0
20241125,174400,46600150,2665,2665,2665,2665,0
20241125,174300,46600150,2665,2665,2665,2665,0
20241125,174200,46600150,2665,2665,2665,2665,0
20241125,174100,46600150,2665,2665,2665,2665,0
20241125,174000,46600150,2665,2665,2665,2665,0
20241125,173900,46600150,2665,2665,2665,2665,0
20241125,173800,46600150,2665,2665,2665,2665,0
20241125,173700,46600150,2665,2665,2665,2665,0
20241125,173600,46600150,2665,2665,2665,2665,0
20241125,173500,46600150,2665,2665,2665,2665,0
20241125,173400,46600150,2665,2665,2665,2665,0
20241125,173300,46600150,2665,2665,2665,2665,0
20241125,173200,46600150,2665,2665,2665,2665,0
20241125,173100,46600150,2665,2665,2665,2665,0
20241125,173000,46600150,2665,2665,2665,2665,0
20241125,172900,46600150,2665,2665,2665,2665,0
20241125,172800,46600150,2665,2665,2665,2665,666
20241125,172700,46600150,2665,2665,2665,2665,0
20241125,172600,46600150,2665,2665,2665,2665,0
20241125,172500,46600150,2665,2665,2665,2665,0
20241125,172400,46600150,2665,2665,2665,2665,0
20241125,172300,46600150,2665,2665,2665,2665,0
20241125,172200,46600150,2665,2665,2665,2665,0
20241125,172100,46600150,2665,2665,2665,2665,0
20241125,172000,46600150,2665,2665,2665,2665,0
20241125,171900,46600150,2665,2665,2665,2665,0
20241125,171800,46600150,2665,2665,2665,2665,0
20241125,171700,46600150,2665,2665,2665,2665,0
20241125,171600,46600150,2665,2665,2665,2665,0
20241125,171500,46600150,2665,2665,2665,2665,0
20241125,171400,46600150,2665,2665,2665,2665,0
20241125,171300,46600150,2665,2665,2665,2665,0
20241125,171200,46600150,2665,2665,2665,2665,0
20241125,171100,46600150,2665,2665,2665,2665,0
20241125,171000,46600150,2665,2665,2665,2665,0
20241125,170900,46600150,2665,2665,2665,2665,0
20241125,170800,46600150,2665,2665,2665,2665,0
20241125,170700,46600150,2665,2665,2665,2665,0
20241125,170600,46600150,2665,2665,2665,2665,0
20241125,170500,46600150,2665,2665,2665,2665,0
20241125,170400,46600150,2665,2665,2665,2665,0
20241125,170300,46600150,2665,2665,2665,2665,0
20241125,170200,46600150,2665,2665,2665,2665,0
20241125,170100,46600150,2665,2665,2665,2665,0
20241125,170000,46600150,2665,2665,2665,2665,0
20241125,165900,46600150,2665,2665,2665,2665,0
20241125,165800,46600150,2665,2665,2665,2665,666
20241125,165700,46600150,2665,2665,2665,2665,0
20241125,165600,46600150,2665,2665,2665,2665,0
20241125,165500,46600150,2665,2665,2665,2665,0
20241125,165400,46600150,2665,2665,2665,2665,0
20241125,165300,46600150,2665,2665,2665,2665,0
20241125,165200,46600150,2665,2665,2665,2665,0
20241125,165100,46600150,2665,2665,2665,2665,0
20241125,165000,46600150,2665,2665,2665,2665,0
20241125,164900,46600150,2665,2665,2665,2665,0
20241125,164800,46600150,2665,2665,2665,2665,0
20241125,164700,46600150,2665,2665,2665,2665,0
20241125,164600,46600150,2665,2665,2665,2665,0
20241125,164500,46600150,2665,2665,2665,2665,0
20241125,164400,46600150,2665,2665,2665,2665,0
20241125,164300,46600150,2665,2665,2665,2665,0
20241125,164200,46600150,2665,2665,2665,2665,0
20241125,164100,46600150,2665,2665,2665,2665,0
20241125,164000,46600150,2665,2665,2665,2665,0
20241125,163900,46600150,2665,2665,2665,2665,0
20241125,163800,46600150,2665,2665,2665,2665,0
20241125,163700,46600150,2665,2665,2665,2665,0
20241125,163600,46600150,2665,2665,2665,2665,0
20241125,163500,46600150,2665,2665,2665,2665,0
20241125,163400,46600150,2665,2665,2665,2665,0
20241125,163300,46600150,2665,2665,2665,2665,0
20241125,163200,46600150,2665,2665,2665,2665,0
20241125,163100,46600150,2665,2665,2665,2665,0
20241125,163000,46600150,2665,2665,2665,2665,0
20241125,162900,46600150,2665,2665,2665,2665,0
20241125,162800,46600150,2665,2665,2665,2665,666
20241125,162700,46600150,2665,2665,2665,2665,0
20241125,162600,46600150,2665,2665,2665,2665,0
20241125,162500,46600150,2665,2665,2665,2665,0
20241125,162400,46600150,2665,2665,2665,2665,0
20241125,162300,46600150,2665,2665,2665,2665,0
20241125,162200,46600150,2665,2665,2665,2665,0
20241125,162100,46600150,2665,2665,2665,2665,0
20241125,162000,46600150,2665,2665,2665,2665,0
20241125,161900,46600150,2665,2665,2665,2665,0
20241125,161800,46600150,2665,2665,2665,2665,0
20241125,161700,46600150,2665,2665,2665,2665,0
20241125,161600,46600150,2665,2665,2665,2665,0
20241125,161500,46600150,2665,2665,2665,2665,0
20241125,161400,46600150,2665,2665,2665,2665,0
20241125,161300,46600150,2665,2665,2665,2665,0
20241125,161200,46600150,2665,2665,2665,2665,0
20241125,161100,46600150,2665,2665,2665,2665,0
20241125,161000,46600150,2665,2665,2665,2665,0
20241125,160900,46600150,2665,2665,2665,2665,0
20241125,160800,46600150,2665,2665,2665,2665,0
20241125,160700,46600150,2665,2665,2665,2665,0
20241125,160600,46600150,2665,2665,2665,2665,0
20241125,160500,46600150,2665,2665,2665,2665,0
20241125,160400,46600150,2665,2665,2665,2665,0
20241125,160300,46600150,2665,2665,2665,2665,0
20241125,160200,46600150,2665,2665,2665,2665,0
20241125,160100,46600150,2665,2665,2665,2665,0
20241125,160000,46600150,2665,2665,2665,2665,0
20241125,155900,46600150,2665,2665,2665,2665,0
20241125,155800,46600150,2665,2665,2665,2665,666
20241125,155700,46600150,2665,2665,2665,2665,0
20241125,155600,46600150,2665,2665,2665,2665,0
20241125,155500,46600150,2665,2665,2665,2665,0
20241125,155400,46600150,2665,2665,2665,2665,0
20241125,155300,46600150,2665,2665,2665,2665,0
20241125,155200,46600150,2665,2665,2665,2665,0
20241125,155100,46600150,2665,2665,2665,2665,0
20241125,155000,46600150,2665,2665,2665,2665,0
20241125,154900,46600150,2665,2665,2665,2665,0
20241125,154800,46600150,2665,2665,2665,2665,0
20241125,154700,46600150,2665,2665,2665,2665,0
20241125,154600,46600150,2665,2665,2665,2665,0
20241125,154500,46600150,2665,2665,2665,2665,0
20241125,154400,46600150,2665,2665,2665,2665,0
20241125,154300,46600150,2665,2665,2665,2665,0
20241125,154200,46600150,2665,2665,2665,2665,0
20241125,154100,46600150,2665,2665,2665,2665,0
20241125,154000,46600150,2665,2665,2665,2665,0
20241125,153900,46600150,2665,2665,2665,2665,0
20241125,153800,46600150,2665,2665,2665,2665,0
20241125,153700,46600150,2665,2665,2665,2665,0
20241125,153600,46600150,2665,2665,2665,2665,0
20241125,153500,46600150,2665,2665,2665,2665,0
20241125,153400,46600150,2665,2665,2665,2665,0
20241125,153300,46600150,2665,2665,2665,2665,0
20241125,153200,46600150,2665,2665,2665,2665,0
20241125,153100,46600150,2665,2665,2665,2665,0
20241125,153000,46600150,2665,2665,2665,2665,666
20241125,152900,44825260,2685,2685,2685,2685,0
20241125,152800,44825260,2685,2685,2685,2685,0
20241125,152700,44825260,2685,2685,2685,2685,0
20241125,152600,44825260,2685,2685,2685,2685,0
20241125,152500,44825260,2685,2685,2685,2685,0
20241125,152400,44825260,2685,2685,2685,2685,0
20241125,152300,44825260,2685,2685,2685,2685,0
20241125,152200,44825260,2685,2685,2685,2685,0
20241125,152100,44825260,2685,2685,2685,2685,0
20241125,152000,44825260,2685,2685,2685,2685,0
20241125,151900,44825260,2685,2685,2695,2685,315
20241125,151800,43979385,2695,2695,2695,2695,0
20241125,151700,43979385,2695,2695,2695,2695,110
20241125,151600,43682935,2685,2685,2685,2685,200
20241125,151500,43145935,2685,2685,2685,2685,0
20241125,151400,43145935,2685,2685,2685,2685,0
20241125,151300,43145935,2685,2685,2685,2685,0
20241125,151200,43145935,2685,2685,2685,2685,0
20241125,151100,43145935,2685,2685,2685,2685,0
20241125,151000,43145935,2685,2685,2685,2685,0
20241125,150900,43145935,2685,2690,2690,2685,362
20241125,150800,42172800,2700,2700,2700,2700,0
20241125,150700,42172800,2700,2700,2700,2700,0
20241125,150600,42172800,2700,2700,2700,2700,0
20241125,150500,42172800,2700,2700,2700,2700,0
20241125,150400,42172800,2700,2700,2700,2700,0
20241125,150300,42172800,2700,2700,2700,2700,100
20241125,150200,41902800,2700,2700,2700,2700,0
20241125,150100,41902800,2700,2700,2700,2700,0
20241125,150000,41902800,2700,2700,2700,2700,0
20241125,145900,41902800,2700,2700,2700,2700,0
20241125,145800,41902800,2700,2700,2700,2700,0
20241125,145700,41902800,2700,2700,2700,2700,0
20241125,145600,41902800,2700,2700,2700,2700,0
20241125,145500,41902800,2700,2700,2700,2700,0
20241125,145400,41902800,2700,2700,2700,2700,0
20241125,145300,41902800,2700,2700,2700,2700,0
20241125,145200,41902800,2700,2700,2700,2700,0
20241125,145100,41902800,2700,2700,2700,2700,0
20241125,145000,41902800,2700,2700,2700,2700,0
20241125,144900,41902800,2700,2700,2700,2700,0
20241125,144800,41902800,2700,2700,2700,2700,0
20241125,144700,41902800,2700,2700,2700,2700,0
20241125,144600,41902800,2700,2700,2700,2700,0
20241125,144500,41902800,2700,2700,2700,2700,0
20241125,144400,41902800,2700,2700,2700,2700,0
20241125,144300,41902800,2700,2700,2700,2700,0
20241125,144200,41902800,2700,2700,2700,2700,0
20241125,144100,41902800,2700,2700,2700,2700,0
20241125,144000,41902800,2700,2700,2700,2700,0
20241125,143900,41902800,2700,2700,2700,2700,0
20241125,143800,41902800,2700,2700,2700,2700,0
20241125,143700,41902800,2700,2700,2700,2700,0
20241125,143600,41902800,2700,2700,2700,2700,0
20241125,143500,41902800,2700,2700,2700,2700,0
20241125,143400,41902800,2700,2700,2700,2700,0
20241125,143300,41902800,2700,2700,2700,2700,0
20241125,143200,41902800,2700,2700,2700,2700,0
20241125,143100,41902800,2700,2700,2700,2700,0
20241125,143000,41902800,2700,2700,2700,2700,0
20241125,142900,41902800,2700,2700,2700,2700,0
20241125,142800,41902800,2700,2700,2700,2700,0
20241125,142700,41902800,2700,2700,2700,2700,0
20241125,142600,41902800,2700,2700,2700,2700,0
20241125,142500,41902800,2700,2700,2700,2700,0
20241125,142400,41902800,2700,2700,2700,2700,0
20241125,142300,41902800,2700,2700,2700,2700,0
20241125,142200,41902800,2700,2700,2700,2700,0
20241125,142100,41902800,2700,2700,2700,2700,0
20241125,142000,41902800,2700,2700,2700,2700,0
20241125,141900,41902800,2700,2700,2700,2700,0
20241125,141800,41902800,2700,2700,2700,2700,0
20241125,141700,41902800,2700,2700,2700,2700,0
20241125,141600,41902800,2700,2700,2700,2700,0
20241125,141500,41902800,2700,2700,2700,2700,0
20241125,141400,41902800,2700,2700,2700,2700,0
20241125,141300,41902800,2700,2700,2700,2700,0
20241125,141200,41902800,2700,2700,2700,2700,0
20241125,141100,41902800,2700,2700,2700,2700,0
20241125,141000,41902800,2700,2700,2700,2700,0
20241125,140900,41902800,2700,2700,2700,2700,0
20241125,140800,41902800,2700,2700,2700,2700,0
20241125,140700,41902800,2700,2700,2700,2700,0
20241125,140600,41902800,2700,2700,2700,2700,0
20241125,140500,41902800,2700,2700,2700,2700,50
20241125,140400,41767800,2710,2710,2710,2710,0
20241125,140300,41767800,2710,2710,2710,2710,0
20241125,140200,41767800,2710,2710,2710,2710,1
20241125,140100,41765090,2685,2685,2685,2685,50
20241125,140000,41630840,2685,2685,2685,2685,0
20241125,135900,41630840,2685,2685,2685,2685,0
20241125,135800,41630840,2685,2685,2685,2685,0
20241125,135700,41630840,2685,2685,2685,2685,0
20241125,135600,41630840,2685,2685,2685,2685,45
20241125,135500,41510015,2690,2690,2690,2690,0
20241125,135400,41510015,2690,2690,2690,2690,1
20241125,135300,41507325,2670,2670,2670,2670,0
20241125,135200,41507325,2670,2670,2670,2670,0
20241125,135100,41507325,2670,2670,2670,2670,0
20241125,135000,41507325,2670,2690,2690,2670,265
20241125,134900,40799375,2695,2700,2700,2695,47
20241125,134800,40672575,2725,2725,2725,2725,0
20241125,134700,40672575,2725,2725,2725,2725,0
20241125,134600,40672575,2725,2725,2725,2725,0
20241125,134500,40672575,2725,2725,2725,2725,0
20241125,134400,40672575,2725,2725,2725,2725,0
20241125,134300,40672575,2725,2725,2725,2725,0
20241125,134200,40672575,2725,2725,2725,2725,0
20241125,134100,40672575,2725,2725,2725,2725,0
20241125,134000,40672575,2725,2725,2725,2725,0
20241125,133900,40672575,2725,2725,2725,2725,0
20241125,133800,40672575,2725,2725,2725,2725,0
20241125,133700,40672575,2725,2725,2725,2725,0
20241125,133600,40672575,2725,2725,2725,2725,0
20241125,133500,40672575,2725,2725,2725,2725,0
20241125,133400,40672575,2725,2725,2725,2725,0
20241125,133300,40672575,2725,2725,2725,2725,0
20241125,133200,40672575,2725,2725,2725,2725,0
20241125,133100,40672575,2725,2725,2725,2725,0
20241125,133000,40672575,2725,2725,2725,2725,0
20241125,132900,40672575,2725,2725,2725,2725,0
20241125,132800,40672575,2725,2725,2725,2725,0
20241125,132700,40672575,2725,2725,2725,2725,0
20241125,132600,40672575,2725,2725,2725,2725,0
20241125,132500,40672575,2725,2725,2725,2725,0
20241125,132400,40672575,2725,2725,2725,2725,0
20241125,132300,40672575,2725,2725,2725,2725,0
20241125,132200,40672575,2725,2725,2725,2725,0
20241125,132100,40672575,2725,2725,2725,2725,0
20241125,132000,40672575,2725,2725,2725,2725,0
20241125,131900,40672575,2725,2725,2725,2725,0
20241125,131800,40672575,2725,2725,2725,2725,0
20241125,131700,40672575,2725,2725,2725,2725,0
20241125,131600,40672575,2725,2725,2725,2725,0
20241125,131500,40672575,2725,2725,2725,2725,0
20241125,131400,40672575,2725,2725,2725,2725,0
20241125,131300,40672575,2725,2725,2725,2725,0
20241125,131200,40672575,2725,2725,2725,2725,0
20241125,131100,40672575,2725,2725,2725,2725,0
20241125,131000,40672575,2725,2725,2725,2725,18
20241125,130900,40623525,2725,2725,2725,2725,21
20241125,130800,40566300,2725,2725,2725,2725,0
20241125,130700,40566300,2725,2725,2725,2725,0
20241125,130600,40566300,2725,2725,2725,2725,0
20241125,130500,40566300,2725,2725,2725,2725,0
20241125,130400,40566300,2725,2725,2725,2725,0
20241125,130300,40566300,2725,2725,2725,2725,0
20241125,130200,40566300,2725,2725,2725,2725,20
20241125,130100,40511800,2725,2705,2725,2705,24
20241125,130000,40446860,2730,2730,2730,2730,0
20241125,125900,40446860,2730,2730,2730,2730,0
20241125,125800,40446860,2730,2730,2730,2730,0
20241125,125700,40446860,2730,2730,2730,2730,0
20241125,125600,40446860,2730,2730,2730,2730,0
20241125,125500,40446860,2730,2730,2730,2730,0
20241125,125400,40446860,2730,2730,2730,2730,0
20241125,125300,40446860,2730,2730,2730,2730,0
20241125,125200,40446860,2730,2730,2730,2730,0
20241125,125100,40446860,2730,2730,2730,2730,0
20241125,125000,40446860,2730,2730,2730,2730,0
20241125,124900,40446860,2730,2730,2730,2730,0
20241125,124800,40446860,2730,2730,2730,2730,0
20241125,124700,40446860,2730,2730,2730,2730,3
20241125,124600,40438670,2730,2730,2730,2730,0
20241125,124500,40438670,2730,2730,2730,2730,0
20241125,124400,40438670,2730,2730,2730,2730,0
20241125,124300,40438670,2730,2730,2730,2730,0
20241125,124200,40438670,2730,2730,2730,2730,60
20241125,124100,40274870,2730,2730,2730,2730,0
20241125,124000,40274870,2730,2730,2730,2730,0
20241125,123900,40274870,2730,2730,2730,2730,0
20241125,123800,40274870,2730,2730,2730,2730,0
20241125,123700,40274870,2730,2730,2730,2730,0
20241125,123600,40274870,2730,2730,2730,2730,0
20241125,123500,40274870,2730,2730,2730,2730,40
20241125,123400,40165670,2730,2730,2730,2730,0
20241125,123300,40165670,2730,2730,2730,2730,0
20241125,123200,40165670,2730,2730,2730,2730,0
20241125,123100,40165670,2730,2730,2730,2730,0
20241125,123000,40165670,2730,2730,2730,2730,0
20241125,122900,40165670,2730,2730,2730,2730,0
20241125,122800,40165670,2730,2730,2730,2730,0
20241125,122700,40165670,2730,2730,2730,2730,0
20241125,122600,40165670,2730,2730,2730,2730,0
20241125,122500,40165670,2730,2730,2730,2730,0
20241125,122400,40165670,2730,2730,2730,2730,0
20241125,122300,40165670,2730,2730,2730,2730,0
20241125,122200,40165670,2730,2730,2730,2730,0
20241125,122100,40165670,2730,2730,2730,2730,0
20241125,122000,40165670,2730,2730,2730,2730,0
20241125,121900,40165670,2730,2730,2730,2730,0
20241125,121800,40165670,2730,2730,2730,2730,2
20241125,121700,40160210,2730,2730,2730,2730,0
20241125,121600,40160210,2730,2730,2730,2730,0
20241125,121500,40160210,2730,2730,2730,2730,0
20241125,121400,40160210,2730,2730,2730,2730,0
20241125,121300,40160210,2730,2730,2730,2730,0
20241125,121200,40160210,2730,2715,2730,2715,11
20241125,121100,40130330,2715,2715,2715,2715,0
20241125,121000,40130330,2715,2700,2715,2700,12
20241125,120900,40097915,2715,2715,2715,2715,0
20241125,120800,40097915,2715,2715,2715,2715,0
20241125,120700,40097915,2715,2715,2715,2715,0
20241125,120600,40097915,2715,2715,2715,2715,0
20241125,120500,40097915,2715,2715,2715,2715,0
20241125,120400,40097915,2715,2715,2715,2715,0
20241125,120300,40097915,2715,2715,2715,2715,0
20241125,120200,40097915,2715,2715,2715,2715,0
20241125,120100,40097915,2715,2715,2715,2715,0
20241125,120000,40097915,2715,2715,2715,2715,0
20241125,115900,40097915,2715,2715,2715,2715,0
20241125,115800,40097915,2715,2715,2715,2715,0
20241125,115700,40097915,2715,2715,2715,2715,0
20241125,115600,40097915,2715,2715,2715,2715,0
20241125,115500,40097915,2715,2715,2715,2715,0
20241125,115400,40097915,2715,2715,2715,2715,0
20241125,115300,40097915,2715,2715,2715,2715,0
20241125,115200,40097915,2715,2715,2715,2715,73
20241125,115100,39899720,2730,2730,2730,2730,1
20241125,115000,39896990,2715,2715,2715,2715,0
20241125,114900,39896990,2715,2715,2715,2715,10
20241125,114800,39869840,2715,2730,2740,2715,69
20241125,114700,39681590,2730,2730,2730,2730,0
20241125,114600,39681590,2730,2730,2730,2730,0
20241125,114500,39681590,2730,2730,2740,2675,73
20241125,114400,39483655,2735,2725,2735,2725,400
20241125,114300,38390035,2725,2720,2725,2720,18
20241125,114200,38340990,2720,2720,2720,2720,15
20241125,114100,38300190,2730,2730,2730,2730,9
20241125,114000,38275620,2735,2705,2735,2705,100
20241125,113900,38003920,2700,2700,2700,2700,0
20241125,113800,38003920,2700,2710,2710,2700,604
20241125,113700,36373010,2710,2650,2720,2650,4860
20241125,113600,23273905,2650,2650,2650,2650,0
20241125,113500,23273905,2650,2650,2650,2650,0
20241125,113400,23273905,2650,2650,2650,2650,1
20241125,113300,23271255,2650,2650,2650,2650,0
20241125,113200,23271255,2650,2650,2650,2650,0
20241125,113100,23271255,2650,2650,2650,2650,0
20241125,113000,23271255,2650,2650,2650,2650,0
20241125,112900,23271255,2650,2650,2650,2650,0
20241125,112800,23271255,2650,2650,2650,2650,0
20241125,112700,23271255,2650,2650,2650,2650,23
20241125,112600,23210305,2650,2645,2650,2645,222
20241125,112500,22622440,2645,2645,2645,2645,0
20241125,112400,22622440,2645,2645,2645,2645,0
20241125,112300,22622440,2645,2645,2645,2645,0
20241125,112200,22622440,2645,2645,2645,2645,0
20241125,112100,22622440,2645,2645,2645,2645,11
20241125,112000,22593345,2665,2665,2665,2665,0
20241125,111900,22593345,2665,2665,2665,2665,0
20241125,111800,22593345,2665,2665,2665,2665,0
20241125,111700,22593345,2665,2665,2665,2665,0
20241125,111600,22593345,2665,2665,2665,2665,0
20241125,111500,22593345,2665,2665,2665,2665,0
20241125,111400,22593345,2665,2665,2665,2665,0
20241125,111300,22593345,2665,2665,2665,2665,0
20241125,111200,22593345,2665,2665,2665,2665,0
20241125,111100,22593345,2665,2665,2665,2665,0
20241125,111000,22593345,2665,2665,2665,2665,0
20241125,110900,22593345,2665,2665,2665,2665,0
20241125,110800,22593345,2665,2665,2665,2665,0
20241125,110700,22593345,2665,2665,2665,2665,0
20241125,110600,22593345,2665,2665,2665,2665,0
20241125,110500,22593345,2665,2665,2665,2665,0
20241125,110400,22593345,2665,2665,2665,2665,0
20241125,110300,22593345,2665,2665,2665,2665,0
20241125,110200,22593345,2665,2665,2665,2665,0
20241125,110100,22593345,2665,2665,2665,2665,0
20241125,110000,22593345,2665,2665,2665,2665,0
20241125,105900,22593345,2665,2665,2665,2665,0
20241125,105800,22593345,2665,2665,2665,2665,0
20241125,105700,22593345,2665,2665,2665,2665,0
20241125,105600,22593345,2665,2665,2665,2665,0
20241125,105500,22593345,2665,2665,2665,2665,62
20241125,105400,22428115,2665,2665,2665,2665,0
20241125,105300,22428115,2665,2665,2665,2665,0
20241125,105200,22428115,2665,2665,2665,2665,0
20241125,105100,22428115,2665,2665,2665,2665,1
20241125,105000,22425450,2665,2665,2665,2665,0
20241125,104900,22425450,2665,2665,2665,2665,0
20241125,104800,22425450,2665,2665,2665,2665,0
20241125,104700,22425450,2665,2665,2665,2665,0
20241125,104600,22425450,2665,2665,2665,2665,0
20241125,104500,22425450,2665,2665,2665,2665,0
20241125,104400,22425450,2665,2665,2665,2665,0
20241125,104300,22425450,2665,2665,2665,2665,0
20241125,104200,22425450,2665,2665,2665,2665,0
20241125,104100,22425450,2665,2665,2665,2665,0
20241125,104000,22425450,2665,2665,2665,2665,0
20241125,103900,22425450,2665,2665,2665,2665,0
20241125,103800,22425450,2665,2665,2665,2665,0
20241125,103700,22425450,2665,2665,2665,2665,0
20241125,103600,22425450,2665,2665,2665,2665,0
20241125,103500,22425450,2665,2665,2665,2665,0
20241125,103400,22425450,2665,2665,2665,2665,0
20241125,103300,22425450,2665,2665,2665,2665,0
20241125,103200,22425450,2665,2665,2665,2665,0
20241125,103100,22425450,2665,2665,2665,2665,0
20241125,103000,22425450,2665,2665,2665,2665,0
20241125,102900,22425450,2665,2665,2665,2665,0
20241125,102800,22425450,2665,2665,2665,2665,0
20241125,102700,22425450,2665,2665,2665,2665,200
20241125,102600,21892450,2665,2660,2665,2660,3
20241125,102500,21884465,2635,2635,2635,2635,100
20241125,102400,21620965,2675,2675,2675,2675,0
20241125,102300,21620965,2675,2675,2675,2675,0
20241125,102200,21620965,2675,2670,2675,2575,3051
20241125,102100,13551040,2680,2680,2680,2680,45
20241125,102000,13430440,2680,2685,2685,2680,200
20241125,101900,12894145,2690,2690,2690,2690,0
20241125,101800,12894145,2690,2690,2690,2690,0
20241125,101700,12894145,2690,2690,2690,2690,0
20241125,101600,12894145,2690,2690,2690,2690,125
20241125,101500,12557895,2685,2685,2685,2685,266
20241125,101400,11843685,2685,2685,2685,2685,0
20241125,101300,11843685,2685,2685,2685,2685,100
20241125,101200,11575185,2685,2685,2685,2685,400
20241125,101100,10501185,2685,2685,2685,2685,0
20241125,101000,10501185,2685,2685,2685,2685,0
20241125,100900,10501185,2685,2685,2685,2685,0
20241125,100800,10501185,2685,2685,2685,2685,1
20241125,100700,10498500,2680,2680,2680,2680,0
20241125,100600,10498500,2680,2680,2680,2680,100
20241125,100500,10230500,2680,2680,2680,2680,98
20241125,100400,9967860,2685,2685,2685,2685,1
20241125,100300,9965175,2680,2680,2680,2680,0
20241125,100200,9965175,2680,2680,2680,2680,0
20241125,100100,9965175,2680,2680,2680,2680,0
20241125,100000,9965175,2680,2680,2680,2680,0
20241125,095900,9965175,2680,2680,2680,2680,0
20241125,095800,9965175,2680,2680,2680,2680,0
20241125,095700,9965175,2680,2680,2680,2680,0
20241125,095600,9965175,2680,2680,2680,2680,0
20241125,095500,9965175,2680,2680,2680,2680,3
20241125,095400,9957135,2690,2690,2690,2690,0
20241125,095300,9957135,2690,2690,2690,2690,0
20241125,095200,9957135,2690,2690,2690,2690,100
20241125,095100,9688135,2690,2690,2690,2690,0
20241125,095000,9688135,2690,2690,2690,2690,10
20241125,094900,9661235,2690,2690,2690,2690,0
20241125,094800,9661235,2690,2690,2690,2690,0
20241125,094700,9661235,2690,2690,2690,2690,0
20241125,094600,9661235,2690,2680,2690,2680,299
20241125,094500,8859165,2685,2685,2685,2685,0
20241125,094400,8859165,2685,2680,2685,2680,66
20241125,094300,8682020,2670,2670,2670,2670,0
20241125,094200,8682020,2670,2670,2670,2670,0
20241125,094100,8682020,2670,2670,2670,2670,0
20241125,094000,8682020,2670,2670,2670,2670,0
20241125,093900,8682020,2670,2675,2675,2670,1938
20241125,093800,3505515,2675,2675,2675,2675,0
20241125,093700,3505515,2675,2675,2675,2675,0
20241125,093600,3505515,2675,2675,2675,2675,0
20241125,093500,3505515,2675,2675,2675,2675,0
20241125,093400,3505515,2675,2675,2675,2675,0
20241125,093300,3505515,2675,2675,2675,2675,0
20241125,093200,3505515,2675,2675,2675,2675,0
20241125,093100,3505515,2675,2675,2675,2675,0
20241125,093000,3505515,2675,2675,2675,2675,1
20241125,092900,3502840,2680,2680,2680,2680,0
20241125,092800,3502840,2680,2680,2680,2680,0
20241125,092700,3502840,2680,2680,2680,2680,0
20241125,092600,3502840,2680,2680,2680,2680,0
20241125,092500,3502840,2680,2685,2685,2680,4
20241125,092400,3492115,2685,2685,2685,2685,2
20241125,092300,3486745,2690,2690,2690,2690,0
20241125,092200,3486745,2690,2690,2690,2690,0
20241125,092100,3486745,2690,2690,2690,2690,0
20241125,092000,3486745,2690,2690,2690,2690,0
20241125,091900,3486745,2690,2690,2690,2690,0
20241125,091800,3486745,2690,2690,2690,2690,0
20241125,091700,3486745,2690,2690,2690,2690,0
20241125,091600,3486745,2690,2690,2690,2690,0
20241125,091500,3486745,2690,2690,2690,2690,0
20241125,091400,3486745,2690,2690,2690,2690,0
20241125,091300,3486745,2690,2690,2690,2690,0
20241125,091200,3486745,2690,2690,2690,2690,0
20241125,091100,3486745,2690,2690,2690,2690,0
20241125,091000,3486745,2690,2690,2690,2690,0
20241125,090900,3486745,2690,2690,2690,2690,0
20241125,090800,3486745,2690,2690,2690,2690,0
20241125,090700,3486745,2690,2690,2690,2690,1
20241125,090600,3484055,2670,2670,2670,2670,0
20241125,090500,3484055,2670,2670,2670,2670,0
20241125,090400,3484055,2670,2670,2670,2670,125
20241125,090300,3150305,2675,2675,2675,2675,909
20241125,090200,718730,2675,2675,2675,2675,0
20241125,090100,718730,2675,2675,2675,2675,100
20241125,090000,451230,2670,2670,2670,2670,169