KissMeData/389140/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,213600,127455140,4975,4975,4975,4975,189
20241125,213500,127455140,4975,4975,4975,4975,0
20241125,213400,127455140,4975,4975,4975,4975,0
20241125,213300,127455140,4975,4975,4975,4975,0
20241125,213200,127455140,4975,4975,4975,4975,0
20241125,213100,127455140,4975,4975,4975,4975,0
20241125,213000,127455140,4975,4975,4975,4975,0
20241125,212900,127455140,4975,4975,4975,4975,0
20241125,212800,127455140,4975,4975,4975,4975,0
20241125,212700,127455140,4975,4975,4975,4975,0
20241125,212600,127455140,4975,4975,4975,4975,0
20241125,212500,127455140,4975,4975,4975,4975,0
20241125,212400,127455140,4975,4975,4975,4975,0
20241125,212300,127455140,4975,4975,4975,4975,0
20241125,212200,127455140,4975,4975,4975,4975,0
20241125,212100,127455140,4975,4975,4975,4975,0
20241125,212000,127455140,4975,4975,4975,4975,0
20241125,211900,127455140,4975,4975,4975,4975,0
20241125,211800,127455140,4975,4975,4975,4975,0
20241125,211700,127455140,4975,4975,4975,4975,0
20241125,211600,127455140,4975,4975,4975,4975,0
20241125,211500,127455140,4975,4975,4975,4975,0
20241125,211400,127455140,4975,4975,4975,4975,0
20241125,211300,127455140,4975,4975,4975,4975,0
20241125,211200,127455140,4975,4975,4975,4975,0
20241125,211100,127455140,4975,4975,4975,4975,0
20241125,211000,127455140,4975,4975,4975,4975,0
20241125,210900,127455140,4975,4975,4975,4975,0
20241125,210800,127455140,4975,4975,4975,4975,0
20241125,210700,127455140,4975,4975,4975,4975,0
20241125,210600,127455140,4975,4975,4975,4975,189
20241125,210500,127455140,4975,4975,4975,4975,0
20241125,210400,127455140,4975,4975,4975,4975,0
20241125,210300,127455140,4975,4975,4975,4975,0
20241125,210200,127455140,4975,4975,4975,4975,0
20241125,210100,127455140,4975,4975,4975,4975,0
20241125,210000,127455140,4975,4975,4975,4975,0
20241125,205900,127455140,4975,4975,4975,4975,0
20241125,205800,127455140,4975,4975,4975,4975,0
20241125,205700,127455140,4975,4975,4975,4975,0
20241125,205600,127455140,4975,4975,4975,4975,0
20241125,205500,127455140,4975,4975,4975,4975,0
20241125,205400,127455140,4975,4975,4975,4975,0
20241125,205300,127455140,4975,4975,4975,4975,0
20241125,205200,127455140,4975,4975,4975,4975,0
20241125,205100,127455140,4975,4975,4975,4975,0
20241125,205000,127455140,4975,4975,4975,4975,0
20241125,204900,127455140,4975,4975,4975,4975,0
20241125,204800,127455140,4975,4975,4975,4975,0
20241125,204700,127455140,4975,4975,4975,4975,0
20241125,204600,127455140,4975,4975,4975,4975,0
20241125,204500,127455140,4975,4975,4975,4975,0
20241125,204400,127455140,4975,4975,4975,4975,0
20241125,204300,127455140,4975,4975,4975,4975,0
20241125,204200,127455140,4975,4975,4975,4975,0
20241125,204100,127455140,4975,4975,4975,4975,0
20241125,204000,127455140,4975,4975,4975,4975,0
20241125,203900,127455140,4975,4975,4975,4975,0
20241125,203800,127455140,4975,4975,4975,4975,0
20241125,203700,127455140,4975,4975,4975,4975,0
20241125,203600,127455140,4975,4975,4975,4975,189
20241125,203500,127455140,4975,4975,4975,4975,0
20241125,203400,127455140,4975,4975,4975,4975,0
20241125,203300,127455140,4975,4975,4975,4975,0
20241125,203200,127455140,4975,4975,4975,4975,0
20241125,203100,127455140,4975,4975,4975,4975,0
20241125,203000,127455140,4975,4975,4975,4975,0
20241125,202900,127455140,4975,4975,4975,4975,0
20241125,202800,127455140,4975,4975,4975,4975,0
20241125,202700,127455140,4975,4975,4975,4975,0
20241125,202600,127455140,4975,4975,4975,4975,0
20241125,202500,127455140,4975,4975,4975,4975,0
20241125,202400,127455140,4975,4975,4975,4975,0
20241125,202300,127455140,4975,4975,4975,4975,0
20241125,202200,127455140,4975,4975,4975,4975,0
20241125,202100,127455140,4975,4975,4975,4975,0
20241125,202000,127455140,4975,4975,4975,4975,0
20241125,201900,127455140,4975,4975,4975,4975,0
20241125,201800,127455140,4975,4975,4975,4975,0
20241125,201700,127455140,4975,4975,4975,4975,0
20241125,201600,127455140,4975,4975,4975,4975,0
20241125,201500,127455140,4975,4975,4975,4975,0
20241125,201400,127455140,4975,4975,4975,4975,0
20241125,201300,127455140,4975,4975,4975,4975,0
20241125,201200,127455140,4975,4975,4975,4975,0
20241125,201100,127455140,4975,4975,4975,4975,0
20241125,201000,127455140,4975,4975,4975,4975,0
20241125,200900,127455140,4975,4975,4975,4975,0
20241125,200800,127455140,4975,4975,4975,4975,0
20241125,200700,127455140,4975,4975,4975,4975,0
20241125,200600,127455140,4975,4975,4975,4975,189
20241125,200500,127455140,4975,4975,4975,4975,0
20241125,200400,127455140,4975,4975,4975,4975,0
20241125,200300,127455140,4975,4975,4975,4975,0
20241125,200200,127455140,4975,4975,4975,4975,0
20241125,200100,127455140,4975,4975,4975,4975,0
20241125,200000,127455140,4975,4975,4975,4975,0
20241125,195900,127455140,4975,4975,4975,4975,0
20241125,195800,127455140,4975,4975,4975,4975,0
20241125,195700,127455140,4975,4975,4975,4975,0
20241125,195600,127455140,4975,4975,4975,4975,0
20241125,195500,127455140,4975,4975,4975,4975,0
20241125,195400,127455140,4975,4975,4975,4975,0
20241125,195300,127455140,4975,4975,4975,4975,0
20241125,195200,127455140,4975,4975,4975,4975,0
20241125,195100,127455140,4975,4975,4975,4975,0
20241125,195000,127455140,4975,4975,4975,4975,0
20241125,194900,127455140,4975,4975,4975,4975,0
20241125,194800,127455140,4975,4975,4975,4975,0
20241125,194700,127455140,4975,4975,4975,4975,0
20241125,194600,127455140,4975,4975,4975,4975,0
20241125,194500,127455140,4975,4975,4975,4975,0
20241125,194400,127455140,4975,4975,4975,4975,0
20241125,194300,127455140,4975,4975,4975,4975,0
20241125,194200,127455140,4975,4975,4975,4975,0
20241125,194100,127455140,4975,4975,4975,4975,0
20241125,194000,127455140,4975,4975,4975,4975,0
20241125,193900,127455140,4975,4975,4975,4975,0
20241125,193800,127455140,4975,4975,4975,4975,0
20241125,193700,127455140,4975,4975,4975,4975,0
20241125,193600,127455140,4975,4975,4975,4975,189
20241125,193500,127455140,4975,4975,4975,4975,0
20241125,193400,127455140,4975,4975,4975,4975,0
20241125,193300,127455140,4975,4975,4975,4975,0
20241125,193200,127455140,4975,4975,4975,4975,0
20241125,193100,127455140,4975,4975,4975,4975,0
20241125,193000,127455140,4975,4975,4975,4975,0
20241125,192900,127455140,4975,4975,4975,4975,0
20241125,192800,127455140,4975,4975,4975,4975,0
20241125,192700,127455140,4975,4975,4975,4975,0
20241125,192600,127455140,4975,4975,4975,4975,0
20241125,192500,127455140,4975,4975,4975,4975,0
20241125,192400,127455140,4975,4975,4975,4975,0
20241125,192300,127455140,4975,4975,4975,4975,0
20241125,192200,127455140,4975,4975,4975,4975,0
20241125,192100,127455140,4975,4975,4975,4975,0
20241125,192000,127455140,4975,4975,4975,4975,0
20241125,191900,127455140,4975,4975,4975,4975,0
20241125,191800,127455140,4975,4975,4975,4975,0
20241125,191700,127455140,4975,4975,4975,4975,0
20241125,191600,127455140,4975,4975,4975,4975,0
20241125,191500,127455140,4975,4975,4975,4975,0
20241125,191400,127455140,4975,4975,4975,4975,0
20241125,191300,127455140,4975,4975,4975,4975,0
20241125,191200,127455140,4975,4975,4975,4975,0
20241125,191100,127455140,4975,4975,4975,4975,0
20241125,191000,127455140,4975,4975,4975,4975,0
20241125,190900,127455140,4975,4975,4975,4975,0
20241125,190800,127455140,4975,4975,4975,4975,0
20241125,190700,127455140,4975,4975,4975,4975,0
20241125,190600,127455140,4975,4975,4975,4975,189
20241125,190500,127455140,4975,4975,4975,4975,0
20241125,190400,127455140,4975,4975,4975,4975,0
20241125,190300,127455140,4975,4975,4975,4975,0
20241125,190200,127455140,4975,4975,4975,4975,0
20241125,190100,127455140,4975,4975,4975,4975,0
20241125,190000,127455140,4975,4975,4975,4975,0
20241125,185900,127455140,4975,4975,4975,4975,0
20241125,185800,127455140,4975,4975,4975,4975,0
20241125,185700,127455140,4975,4975,4975,4975,0
20241125,185600,127455140,4975,4975,4975,4975,0
20241125,185500,127455140,4975,4975,4975,4975,0
20241125,185400,127455140,4975,4975,4975,4975,0
20241125,185300,127455140,4975,4975,4975,4975,0
20241125,185200,127455140,4975,4975,4975,4975,0
20241125,185100,127455140,4975,4975,4975,4975,0
20241125,185000,127455140,4975,4975,4975,4975,0
20241125,184900,127455140,4975,4975,4975,4975,0
20241125,184800,127455140,4975,4975,4975,4975,0
20241125,184700,127455140,4975,4975,4975,4975,0
20241125,184600,127455140,4975,4975,4975,4975,0
20241125,184500,127455140,4975,4975,4975,4975,0
20241125,184400,127455140,4975,4975,4975,4975,0
20241125,184300,127455140,4975,4975,4975,4975,0
20241125,184200,127455140,4975,4975,4975,4975,0
20241125,184100,127455140,4975,4975,4975,4975,0
20241125,184000,127455140,4975,4975,4975,4975,0
20241125,183900,127455140,4975,4975,4975,4975,0
20241125,183800,127455140,4975,4975,4975,4975,0
20241125,183700,127455140,4975,4975,4975,4975,0
20241125,183600,127455140,4975,4975,4975,4975,189
20241125,183500,127455140,4975,4975,4975,4975,0
20241125,183400,127455140,4975,4975,4975,4975,0
20241125,183300,127455140,4975,4975,4975,4975,0
20241125,183200,127455140,4975,4975,4975,4975,0
20241125,183100,127455140,4975,4975,4975,4975,0
20241125,183000,127455140,4975,4975,4975,4975,0
20241125,182900,127455140,4975,4975,4975,4975,0
20241125,182800,127455140,4975,4975,4975,4975,0
20241125,182700,127455140,4975,4975,4975,4975,0
20241125,182600,127455140,4975,4975,4975,4975,0
20241125,182500,127455140,4975,4975,4975,4975,0
20241125,182400,127455140,4975,4975,4975,4975,0
20241125,182300,127455140,4975,4975,4975,4975,0
20241125,182200,127455140,4975,4975,4975,4975,0
20241125,182100,127455140,4975,4975,4975,4975,0
20241125,182000,127455140,4975,4975,4975,4975,0
20241125,181900,127455140,4975,4975,4975,4975,0
20241125,181800,127455140,4975,4975,4975,4975,0
20241125,181700,127455140,4975,4975,4975,4975,0
20241125,181600,127455140,4975,4975,4975,4975,0
20241125,181500,127455140,4975,4975,4975,4975,0
20241125,181400,127455140,4975,4975,4975,4975,0
20241125,181300,127455140,4975,4975,4975,4975,0
20241125,181200,127455140,4975,4975,4975,4975,0
20241125,181100,127455140,4975,4975,4975,4975,0
20241125,181000,127455140,4975,4975,4975,4975,0
20241125,180900,127455140,4975,4975,4975,4975,0
20241125,180800,127455140,4975,4975,4975,4975,0
20241125,180700,127455140,4975,4975,4975,4975,0
20241125,180600,127455140,4975,4975,4975,4975,189
20241125,180500,127455140,4975,4975,4975,4975,0
20241125,180400,127455140,4975,4975,4975,4975,0
20241125,180300,127455140,4975,4975,4975,4975,0
20241125,180200,127455140,4975,4975,4975,4975,0
20241125,180100,127455140,4975,4975,4975,4975,0
20241125,180000,127455140,4975,4975,4975,4975,0
20241125,175900,127455140,4975,4975,4975,4975,0
20241125,175800,127455140,4975,4975,4975,4975,0
20241125,175700,127455140,4975,4975,4975,4975,0
20241125,175600,127455140,4975,4975,4975,4975,0
20241125,175500,127455140,4975,4975,4975,4975,0
20241125,175400,127455140,4975,4975,4975,4975,0
20241125,175300,127455140,4975,4975,4975,4975,0
20241125,175200,127455140,4975,4975,4975,4975,0
20241125,175100,127455140,4975,4975,4975,4975,0
20241125,175000,127455140,4975,4975,4975,4975,0
20241125,174900,127455140,4975,4975,4975,4975,0
20241125,174800,127455140,4975,4975,4975,4975,0
20241125,174700,127455140,4975,4975,4975,4975,0
20241125,174600,127455140,4975,4975,4975,4975,0
20241125,174500,127455140,4975,4975,4975,4975,0
20241125,174400,127455140,4975,4975,4975,4975,0
20241125,174300,127455140,4975,4975,4975,4975,0
20241125,174200,127455140,4975,4975,4975,4975,0
20241125,174100,127455140,4975,4975,4975,4975,0
20241125,174000,127455140,4975,4975,4975,4975,0
20241125,173900,127455140,4975,4975,4975,4975,0
20241125,173800,127455140,4975,4975,4975,4975,0
20241125,173700,127455140,4975,4975,4975,4975,0
20241125,173600,127455140,4975,4975,4975,4975,189
20241125,173500,127455140,4975,4975,4975,4975,0
20241125,173400,127455140,4975,4975,4975,4975,0
20241125,173300,127455140,4975,4975,4975,4975,0
20241125,173200,127455140,4975,4975,4975,4975,0
20241125,173100,127455140,4975,4975,4975,4975,0
20241125,173000,127455140,4975,4975,4975,4975,0
20241125,172900,127455140,4975,4975,4975,4975,0
20241125,172800,127455140,4975,4975,4975,4975,0
20241125,172700,127455140,4975,4975,4975,4975,0
20241125,172600,127455140,4975,4975,4975,4975,0
20241125,172500,127455140,4975,4975,4975,4975,0
20241125,172400,127455140,4975,4975,4975,4975,0
20241125,172300,127455140,4975,4975,4975,4975,0
20241125,172200,127455140,4975,4975,4975,4975,0
20241125,172100,127455140,4975,4975,4975,4975,0
20241125,172000,127455140,4975,4975,4975,4975,0
20241125,171900,127455140,4975,4975,4975,4975,0
20241125,171800,127455140,4975,4975,4975,4975,0
20241125,171700,127455140,4975,4975,4975,4975,0
20241125,171600,127455140,4975,4975,4975,4975,0
20241125,171500,127455140,4975,4975,4975,4975,0
20241125,171400,127455140,4975,4975,4975,4975,0
20241125,171300,127455140,4975,4975,4975,4975,0
20241125,171200,127455140,4975,4975,4975,4975,0
20241125,171100,127455140,4975,4975,4975,4975,0
20241125,171000,127455140,4975,4975,4975,4975,0
20241125,170900,127455140,4975,4975,4975,4975,0
20241125,170800,127455140,4975,4975,4975,4975,0
20241125,170700,127455140,4975,4975,4975,4975,0
20241125,170600,127455140,4975,4975,4975,4975,189
20241125,170500,127455140,4975,4975,4975,4975,0
20241125,170400,127455140,4975,4975,4975,4975,0
20241125,170300,127455140,4975,4975,4975,4975,0
20241125,170200,127455140,4975,4975,4975,4975,0
20241125,170100,127455140,4975,4975,4975,4975,0
20241125,170000,127455140,4975,4975,4975,4975,0
20241125,165900,127455140,4975,4975,4975,4975,0
20241125,165800,127455140,4975,4975,4975,4975,0
20241125,165700,127455140,4975,4975,4975,4975,0
20241125,165600,127455140,4975,4975,4975,4975,0
20241125,165500,127455140,4975,4975,4975,4975,0
20241125,165400,127455140,4975,4975,4975,4975,0
20241125,165300,127455140,4975,4975,4975,4975,0
20241125,165200,127455140,4975,4975,4975,4975,0
20241125,165100,127455140,4975,4975,4975,4975,0
20241125,165000,127455140,4975,4975,4975,4975,0
20241125,164900,127455140,4975,4975,4975,4975,0
20241125,164800,127455140,4975,4975,4975,4975,0
20241125,164700,127455140,4975,4975,4975,4975,0
20241125,164600,127455140,4975,4975,4975,4975,0
20241125,164500,127455140,4975,4975,4975,4975,0
20241125,164400,127455140,4975,4975,4975,4975,0
20241125,164300,127455140,4975,4975,4975,4975,0
20241125,164200,127455140,4975,4975,4975,4975,0
20241125,164100,127455140,4975,4975,4975,4975,0
20241125,164000,127455140,4975,4975,4975,4975,0
20241125,163900,127455140,4975,4975,4975,4975,0
20241125,163800,127455140,4975,4975,4975,4975,0
20241125,163700,127455140,4975,4975,4975,4975,0
20241125,163600,127455140,4975,4975,4975,4975,189
20241125,163500,127455140,4975,4975,4975,4975,0
20241125,163400,127455140,4975,4975,4975,4975,0
20241125,163300,127455140,4975,4975,4975,4975,0
20241125,163200,127455140,4975,4975,4975,4975,0
20241125,163100,127455140,4975,4975,4975,4975,0
20241125,163000,127455140,4975,4975,4975,4975,0
20241125,162900,127455140,4975,4975,4975,4975,0
20241125,162800,127455140,4975,4975,4975,4975,0
20241125,162700,127455140,4975,4975,4975,4975,0
20241125,162600,127455140,4975,4975,4975,4975,0
20241125,162500,127455140,4975,4975,4975,4975,0
20241125,162400,127455140,4975,4975,4975,4975,0
20241125,162300,127455140,4975,4975,4975,4975,0
20241125,162200,127455140,4975,4975,4975,4975,0
20241125,162100,127455140,4975,4975,4975,4975,0
20241125,162000,127455140,4975,4975,4975,4975,0
20241125,161900,127455140,4975,4975,4975,4975,0
20241125,161800,127455140,4975,4975,4975,4975,0
20241125,161700,127455140,4975,4975,4975,4975,0
20241125,161600,127455140,4975,4975,4975,4975,0
20241125,161500,127455140,4975,4975,4975,4975,0
20241125,161400,127455140,4975,4975,4975,4975,0
20241125,161300,127455140,4975,4975,4975,4975,0
20241125,161200,127455140,4975,4975,4975,4975,0
20241125,161100,127455140,4975,4975,4975,4975,0
20241125,161000,127455140,4975,4975,4975,4975,0
20241125,160900,127455140,4975,4975,4975,4975,0
20241125,160800,127455140,4975,4975,4975,4975,0
20241125,160700,127455140,4975,4975,4975,4975,0
20241125,160600,127455140,4975,4975,4975,4975,189
20241125,160500,127455140,4975,4975,4975,4975,0
20241125,160400,127455140,4975,4975,4975,4975,0
20241125,160300,127455140,4975,4975,4975,4975,0
20241125,160200,127455140,4975,4975,4975,4975,0
20241125,160100,127455140,4975,4975,4975,4975,0
20241125,160000,127455140,4975,4975,4975,4975,0
20241125,155900,127455140,4975,4975,4975,4975,0
20241125,155800,127455140,4975,4975,4975,4975,0
20241125,155700,127455140,4975,4975,4975,4975,0
20241125,155600,127455140,4975,4975,4975,4975,0
20241125,155500,127455140,4975,4975,4975,4975,0
20241125,155400,127455140,4975,4975,4975,4975,0
20241125,155300,127455140,4975,4975,4975,4975,0
20241125,155200,127455140,4975,4975,4975,4975,0
20241125,155100,127455140,4975,4975,4975,4975,0
20241125,155000,127455140,4975,4975,4975,4975,0
20241125,154900,127455140,4975,4975,4975,4975,0
20241125,154800,127455140,4975,4975,4975,4975,0
20241125,154700,127455140,4975,4975,4975,4975,0
20241125,154600,127455140,4975,4975,4975,4975,0
20241125,154500,127455140,4975,4975,4975,4975,0
20241125,154400,127455140,4975,4975,4975,4975,0
20241125,154300,127455140,4975,4975,4975,4975,0
20241125,154200,127455140,4975,4975,4975,4975,0
20241125,154100,127455140,4975,4975,4975,4975,0
20241125,154000,127455140,4975,4975,4975,4975,0
20241125,153900,127455140,4975,4975,4975,4975,0
20241125,153800,127455140,4975,4975,4975,4975,0
20241125,153700,127455140,4975,4975,4975,4975,0
20241125,153600,127455140,4975,4975,4975,4975,189
20241125,153500,127455140,4975,4975,4975,4975,0
20241125,153400,127455140,4975,4975,4975,4975,0
20241125,153300,127455140,4975,4975,4975,4975,0
20241125,153200,127455140,4975,4975,4975,4975,0
20241125,153100,127455140,4975,4975,4975,4975,0
20241125,153000,127455140,4975,4975,4975,4975,189
20241125,152900,126514865,4975,4975,4975,4975,0
20241125,152800,126514865,4975,4975,4975,4975,0
20241125,152700,126514865,4975,4975,4975,4975,0
20241125,152600,126514865,4975,4975,4975,4975,0
20241125,152500,126514865,4975,4975,4975,4975,0
20241125,152400,126514865,4975,4975,4975,4975,0
20241125,152300,126514865,4975,4975,4975,4975,0
20241125,152200,126514865,4975,4975,4975,4975,0
20241125,152100,126514865,4975,4975,4975,4975,0
20241125,152000,126514865,4975,4975,4975,4975,0
20241125,151900,126514865,4975,4975,4975,4975,18
20241125,151800,126425315,4980,4980,4980,4980,0
20241125,151700,126425315,4980,4965,4980,4965,301
20241125,151600,124930835,4980,4980,4980,4980,0
20241125,151500,124930835,4980,4980,4980,4980,0
20241125,151400,124930835,4980,4980,4980,4980,0
20241125,151300,124930835,4980,4980,4980,4980,0
20241125,151200,124930835,4980,4980,4980,4980,0
20241125,151100,124930835,4980,4980,4980,4980,1
20241125,151000,124925855,4985,4985,4985,4985,0
20241125,150900,124925855,4985,4985,4985,4985,0
20241125,150800,124925855,4985,4985,4985,4985,0
20241125,150700,124925855,4985,4985,4985,4985,0
20241125,150600,124925855,4985,4985,4985,4985,4
20241125,150500,124905915,4985,4985,4985,4985,0
20241125,150400,124905915,4985,4985,4985,4985,0
20241125,150300,124905915,4985,4985,4985,4985,20
20241125,150200,124806215,4965,4980,4980,4965,867
20241125,150100,120497510,4980,4980,4980,4980,8
20241125,150000,120457670,4980,4980,4980,4980,0
20241125,145900,120457670,4980,4980,4980,4980,133
20241125,145800,119795330,4985,4985,4985,4985,18
20241125,145700,119705600,4985,4980,4985,4980,111
20241125,145600,119152305,4980,4980,4980,4980,0
20241125,145500,119152305,4980,4980,4980,4980,0
20241125,145400,119152305,4980,4980,4980,4980,0
20241125,145300,119152305,4980,4980,4980,4980,0
20241125,145200,119152305,4980,4980,4980,4980,5
20241125,145100,119127405,4985,4985,4985,4985,0
20241125,145000,119127405,4985,4985,4985,4985,0
20241125,144900,119127405,4985,4985,4985,4985,0
20241125,144800,119127405,4985,4985,4985,4985,0
20241125,144700,119127405,4985,4985,4985,4985,22
20241125,144600,119017735,4985,4985,4985,4985,0
20241125,144500,119017735,4985,4985,4985,4985,0
20241125,144400,119017735,4985,4985,4985,4985,0
20241125,144300,119017735,4985,4985,4985,4985,0
20241125,144200,119017735,4985,4980,4985,4980,20
20241125,144100,118918065,4985,4985,4985,4985,10
20241125,144000,118868215,4985,4985,4985,4985,10
20241125,143900,118818365,4975,4975,4975,4975,9
20241125,143800,118773590,4985,4985,4985,4985,0
20241125,143700,118773590,4985,4980,4985,4980,20
20241125,143600,118673985,4965,4965,4965,4965,309
20241125,143500,117139800,4985,4985,4985,4985,0
20241125,143400,117139800,4985,4985,4985,4985,0
20241125,143300,117139800,4985,4985,4985,4985,30
20241125,143200,116990250,4970,4970,4970,4970,0
20241125,143100,116990250,4970,4970,4970,4970,0
20241125,143000,116990250,4970,4970,4970,4970,0
20241125,142900,116990250,4970,4970,4970,4970,0
20241125,142800,116990250,4970,4970,4970,4970,0
20241125,142700,116990250,4970,4970,4970,4970,0
20241125,142600,116990250,4970,4970,4970,4970,0
20241125,142500,116990250,4970,4970,4970,4970,0
20241125,142400,116990250,4970,4970,4970,4970,61
20241125,142300,116687080,4970,4970,4970,4970,1
20241125,142200,116682110,4970,4970,4970,4970,0
20241125,142100,116682110,4970,4970,4970,4970,0
20241125,142000,116682110,4970,4970,4970,4970,0
20241125,141900,116682110,4970,4970,4970,4970,684
20241125,141800,113282630,4970,4970,4970,4970,0
20241125,141700,113282630,4970,4970,4970,4970,0
20241125,141600,113282630,4970,4970,4970,4970,20
20241125,141500,113183230,4985,4985,4985,4985,0
20241125,141400,113183230,4985,4985,4985,4985,0
20241125,141300,113183230,4985,4985,4985,4985,0
20241125,141200,113183230,4985,4985,4985,4985,0
20241125,141100,113183230,4985,4985,4985,4985,0
20241125,141000,113183230,4985,4985,4985,4985,0
20241125,140900,113183230,4985,4970,4985,4970,37
20241125,140800,112998975,4970,4970,4970,4970,79
20241125,140700,112606345,4975,4975,4975,4975,20
20241125,140600,112506845,4980,4980,4980,4980,5
20241125,140500,112481945,4985,4985,4985,4985,0
20241125,140400,112481945,4985,4985,4985,4985,0
20241125,140300,112481945,4985,4985,4985,4985,0
20241125,140200,112481945,4985,4985,4985,4985,0
20241125,140100,112481945,4985,4985,4985,4985,19
20241125,140000,112387230,4985,4985,4985,4985,0
20241125,135900,112387230,4985,4985,4985,4985,0
20241125,135800,112387230,4985,4985,4985,4985,0
20241125,135700,112387230,4985,4985,4985,4985,0
20241125,135600,112387230,4985,4985,4985,4985,0
20241125,135500,112387230,4985,4970,4985,4970,2
20241125,135400,112377275,4985,4985,4985,4985,0
20241125,135300,112377275,4985,4985,4985,4985,0
20241125,135200,112377275,4985,4985,4985,4985,99
20241125,135100,111883760,4985,4985,4985,4985,0
20241125,135000,111883760,4985,4985,4985,4985,0
20241125,134900,111883760,4985,4985,4985,4985,0
20241125,134800,111883760,4985,4985,4985,4985,0
20241125,134700,111883760,4985,4985,4985,4985,0
20241125,134600,111883760,4985,4985,4985,4985,0
20241125,134500,111883760,4985,4985,4985,4985,0
20241125,134400,111883760,4985,4985,4985,4985,0
20241125,134300,111883760,4985,4985,4985,4985,0
20241125,134200,111883760,4985,4985,4985,4985,0
20241125,134100,111883760,4985,4985,4985,4985,10
20241125,134000,111833910,4970,4970,4970,4970,0
20241125,133900,111833910,4970,4970,4970,4970,0
20241125,133800,111833910,4970,4970,4970,4970,0
20241125,133700,111833910,4970,4970,4970,4970,0
20241125,133600,111833910,4970,4970,4970,4970,0
20241125,133500,111833910,4970,4970,4970,4970,0
20241125,133400,111833910,4970,4970,4970,4970,0
20241125,133300,111833910,4970,4970,4970,4970,6
20241125,133200,111804090,4970,4970,4970,4970,0
20241125,133100,111804090,4970,4985,4985,4970,31
20241125,133000,111649570,4970,4970,4970,4965,204
20241125,132900,110635975,4985,4985,4985,4985,30
20241125,132800,110486425,4985,4985,4985,4985,0
20241125,132700,110486425,4985,4985,4985,4985,0
20241125,132600,110486425,4985,4985,4985,4985,0
20241125,132500,110486425,4985,4980,4985,4980,1212
20241125,132400,104450365,4980,4980,4980,4980,0
20241125,132300,104450365,4980,4980,4980,4980,5
20241125,132200,104425465,4965,4965,4965,4965,0
20241125,132100,104425465,4965,4965,4965,4965,0
20241125,132000,104425465,4965,4965,4965,4965,50
20241125,131900,104177215,4980,4980,4980,4980,4
20241125,131800,104157295,4965,4965,4965,4965,0
20241125,131700,104157295,4965,4970,4970,4965,40
20241125,131600,103958535,4980,4980,4980,4980,0
20241125,131500,103958535,4980,4980,4980,4980,0
20241125,131400,103958535,4980,4980,4980,4980,0
20241125,131300,103958535,4980,4980,4980,4980,0
20241125,131200,103958535,4980,4980,4980,4980,0
20241125,131100,103958535,4980,4980,4980,4980,0
20241125,131000,103958535,4980,4980,4980,4980,0
20241125,130900,103958535,4980,4980,4980,4980,0
20241125,130800,103958535,4980,4980,4980,4980,4
20241125,130700,103938615,4980,4980,4980,4980,0
20241125,130600,103938615,4980,4980,4980,4980,0
20241125,130500,103938615,4980,4980,4980,4980,0
20241125,130400,103938615,4980,4980,4980,4980,0
20241125,130300,103938615,4980,4980,4980,4980,1
20241125,130200,103933635,4970,4970,4970,4970,0
20241125,130100,103933635,4970,4970,4970,4970,100
20241125,130000,103436635,4970,4970,4970,4970,0
20241125,125900,103436635,4970,4970,4970,4970,0
20241125,125800,103436635,4970,4970,4970,4970,0
20241125,125700,103436635,4970,4970,4970,4970,0
20241125,125600,103436635,4970,4970,4970,4970,0
20241125,125500,103436635,4970,4970,4970,4970,0
20241125,125400,103436635,4970,4970,4970,4970,0
20241125,125300,103436635,4970,4970,4970,4970,4
20241125,125200,103416755,4970,4970,4970,4970,95
20241125,125100,102944605,4980,4980,4980,4980,0
20241125,125000,102944605,4980,4970,4980,4970,27
20241125,124900,102810205,4980,4980,4980,4980,10
20241125,124800,102760405,4980,4980,4980,4980,0
20241125,124700,102760405,4980,4980,4980,4980,0
20241125,124600,102760405,4980,4980,4980,4980,200
20241125,124500,101764405,4980,4980,4980,4980,1
20241125,124400,101759425,4980,4980,4980,4980,0
20241125,124300,101759425,4980,4980,4980,4980,0
20241125,124200,101759425,4980,4980,4980,4980,0
20241125,124100,101759425,4980,4980,4980,4980,0
20241125,124000,101759425,4980,4980,4980,4980,0
20241125,123900,101759425,4980,4980,4980,4980,0
20241125,123800,101759425,4980,4980,4980,4980,0
20241125,123700,101759425,4980,4980,4980,4980,200
20241125,123600,100763425,4975,4975,4975,4975,0
20241125,123500,100763425,4975,4975,4975,4975,38
20241125,123400,100574375,4970,4970,4970,4970,0
20241125,123300,100574375,4970,4970,4970,4970,1
20241125,123200,100569405,4975,4975,4975,4975,0
20241125,123100,100569405,4975,4975,4975,4975,0
20241125,123000,100569405,4975,4975,4975,4975,1
20241125,122900,100564430,4975,4975,4975,4975,0
20241125,122800,100564430,4975,4975,4975,4975,0
20241125,122700,100564430,4975,4975,4975,4975,1
20241125,122600,100559455,4980,4980,4980,4980,0
20241125,122500,100559455,4980,4980,4980,4980,0
20241125,122400,100559455,4980,4980,4980,4980,0
20241125,122300,100559455,4980,4980,4980,4980,0
20241125,122200,100559455,4980,4980,4980,4980,2
20241125,122100,100549495,4980,4975,4980,4975,501
20241125,122000,98057010,4975,4975,4975,4975,2
20241125,121900,98047060,4980,4980,4980,4980,4
20241125,121800,98027140,4975,4975,4975,4975,0
20241125,121700,98027140,4975,4975,4975,4975,0
20241125,121600,98027140,4975,4975,4975,4975,100
20241125,121500,97529640,4980,4980,4980,4980,1
20241125,121400,97524660,4975,4975,4975,4975,0
20241125,121300,97524660,4975,4975,4975,4975,4
20241125,121200,97504760,4975,4975,4975,4975,0
20241125,121100,97504760,4975,4975,4975,4975,0
20241125,121000,97504760,4975,4975,4975,4975,60
20241125,120900,97206260,4975,4975,4975,4975,3
20241125,120800,97191335,4975,4975,4975,4975,0
20241125,120700,97191335,4975,4975,4975,4975,0
20241125,120600,97191335,4975,4975,4975,4975,0
20241125,120500,97191335,4975,4980,4980,4975,48
20241125,120400,96952530,4965,4965,4965,4965,0
20241125,120300,96952530,4965,4965,4965,4965,230
20241125,120200,95810580,4980,4980,4980,4980,10
20241125,120100,95760780,4980,4980,4980,4980,2
20241125,120000,95750820,4980,4980,4980,4980,3
20241125,115900,95735880,4980,4980,4980,4980,0
20241125,115800,95735880,4980,4980,4980,4980,0
20241125,115700,95735880,4980,4980,4980,4980,0
20241125,115600,95735880,4980,4980,4980,4980,0
20241125,115500,95735880,4980,4965,4980,4965,2
20241125,115400,95725935,4980,4980,4980,4980,0
20241125,115300,95725935,4980,4980,4980,4980,0
20241125,115200,95725935,4980,4980,4980,4980,0
20241125,115100,95725935,4980,4980,4980,4980,0
20241125,115000,95725935,4980,4980,4980,4980,0
20241125,114900,95725935,4980,4980,4980,4980,0
20241125,114800,95725935,4980,4980,4980,4980,0
20241125,114700,95725935,4980,4980,4980,4980,0
20241125,114600,95725935,4980,4980,4980,4980,10
20241125,114500,95676135,4980,4980,4980,4980,1
20241125,114400,95671155,4980,4980,4980,4980,0
20241125,114300,95671155,4980,4980,4980,4980,0
20241125,114200,95671155,4980,4980,4980,4980,1
20241125,114100,95666175,4980,4980,4980,4980,2
20241125,114000,95656215,4980,4980,4980,4980,0
20241125,113900,95656215,4980,4980,4980,4980,0
20241125,113800,95656215,4980,4980,4980,4980,0
20241125,113700,95656215,4980,4980,4980,4980,0
20241125,113600,95656215,4980,4980,4980,4980,0
20241125,113500,95656215,4980,4980,4980,4980,0
20241125,113400,95656215,4980,4980,4980,4980,3
20241125,113300,95641275,4975,4975,4975,4975,0
20241125,113200,95641275,4975,4975,4975,4975,0
20241125,113100,95641275,4975,4965,4975,4965,2
20241125,113000,95631335,4965,4965,4965,4965,99
20241125,112900,95139800,4975,4975,4975,4975,0
20241125,112800,95139800,4975,4975,4975,4975,5
20241125,112700,95114925,4975,4975,4975,4975,0
20241125,112600,95114925,4975,4975,4975,4975,37
20241125,112500,94930850,4975,4970,4975,4970,208
20241125,112400,93896090,4960,4960,4960,4960,0
20241125,112300,93896090,4960,4960,4960,4960,9
20241125,112200,93851450,4965,4965,4965,4965,11
20241125,112100,93796835,4955,4945,4955,4945,19
20241125,112000,93702770,4940,4950,4950,4940,1128
20241125,111900,88130380,4940,4940,4940,4940,0
20241125,111800,88130380,4940,4940,4940,4940,0
20241125,111700,88130380,4940,4940,4940,4940,0
20241125,111600,88130380,4940,4940,4955,4940,4
20241125,111500,88110605,4955,4955,4955,4955,0
20241125,111400,88110605,4955,4950,4955,4950,687
20241125,111300,84709670,4955,4955,4955,4955,112
20241125,111200,84154710,4955,4960,4960,4955,6
20241125,111100,84124975,4960,4960,4960,4960,18
20241125,111000,84035695,4960,4960,4960,4960,3
20241125,110900,84020815,4975,4975,4975,4975,0
20241125,110800,84020815,4975,4975,4975,4975,0
20241125,110700,84020815,4975,4975,4975,4975,0
20241125,110600,84020815,4975,4975,4975,4975,0
20241125,110500,84020815,4975,4975,4975,4975,0
20241125,110400,84020815,4975,4975,4975,4975,0
20241125,110300,84020815,4975,4975,4975,4975,0
20241125,110200,84020815,4975,4975,4975,4975,2
20241125,110100,84010865,4975,4975,4975,4975,0
20241125,110000,84010865,4975,4965,4975,4965,19
20241125,105900,83916520,4965,4965,4965,4965,0
20241125,105800,83916520,4965,4965,4965,4965,0
20241125,105700,83916520,4965,4965,4965,4965,0
20241125,105600,83916520,4965,4965,4965,4965,0
20241125,105500,83916520,4965,4965,4965,4965,0
20241125,105400,83916520,4965,4965,4965,4965,1
20241125,105300,83911555,4970,4970,4970,4970,0
20241125,105200,83911555,4970,4970,4970,4970,0
20241125,105100,83911555,4970,4970,4970,4970,0
20241125,105000,83911555,4970,4970,4970,4970,0
20241125,104900,83911555,4970,4970,4970,4970,7
20241125,104800,83876765,4975,4975,4975,4975,0
20241125,104700,83876765,4975,4975,4975,4975,2
20241125,104600,83866815,4975,4975,4975,4975,0
20241125,104500,83866815,4975,4975,4975,4975,0
20241125,104400,83866815,4975,4975,4975,4975,0
20241125,104300,83866815,4975,4975,4975,4975,0
20241125,104200,83866815,4975,4975,4975,4975,0
20241125,104100,83866815,4975,4975,4975,4975,16
20241125,104000,83787215,4975,4975,4975,4975,34
20241125,103900,83618065,4980,4980,4980,4980,0
20241125,103800,83618065,4980,4980,4980,4980,0
20241125,103700,83618065,4980,4980,4980,4980,70
20241125,103600,83269465,4985,4985,4985,4985,300
20241125,103500,81773965,4985,4980,4985,4980,2459
20241125,103400,69524950,4980,4980,4980,4980,0
20241125,103300,69524950,4980,4980,4980,4980,0
20241125,103200,69524950,4980,4980,4980,4980,0
20241125,103100,69524950,4980,4980,4980,4980,0
20241125,103000,69524950,4980,4980,4980,4980,50
20241125,102900,69275950,4980,4980,4980,4980,0
20241125,102800,69275950,4980,4980,4980,4980,0
20241125,102700,69275950,4980,4980,4980,4980,0
20241125,102600,69275950,4980,4980,4980,4980,0
20241125,102500,69275950,4980,4980,4980,4980,195
20241125,102400,68304850,4980,4980,4980,4980,0
20241125,102300,68304850,4980,4980,4980,4980,1
20241125,102200,68299870,4980,4980,4980,4980,0
20241125,102100,68299870,4980,4980,4980,4980,0
20241125,102000,68299870,4980,4980,4980,4980,100
20241125,101900,67801870,4980,4980,4980,4980,104
20241125,101800,67283950,4980,4980,4980,4980,0
20241125,101700,67283950,4980,4980,4980,4980,0
20241125,101600,67283950,4980,4980,4980,4980,0
20241125,101500,67283950,4980,4980,4980,4980,0
20241125,101400,67283950,4980,4980,4980,4950,3783
20241125,101300,48523990,4955,4955,4955,4955,0
20241125,101200,48523990,4955,4955,4955,4955,500
20241125,101100,46046490,4955,4955,4955,4955,0
20241125,101000,46046490,4955,4955,4955,4955,0
20241125,100900,46046490,4955,4955,4955,4955,0
20241125,100800,46046490,4955,4955,4955,4955,5
20241125,100700,46021715,4975,4975,4975,4975,504
20241125,100600,43514315,4975,4975,4975,4975,2
20241125,100500,43504365,4975,4975,4975,4975,0
20241125,100400,43504365,4975,4975,4975,4975,100
20241125,100300,43006865,4980,4980,4980,4980,0
20241125,100200,43006865,4980,4980,4980,4980,0
20241125,100100,43006865,4980,4980,4980,4980,0
20241125,100000,43006865,4980,4980,4980,4980,0
20241125,095900,43006865,4980,4980,4980,4980,0
20241125,095800,43006865,4980,4980,4980,4980,0
20241125,095700,43006865,4980,4980,4980,4980,0
20241125,095600,43006865,4980,4980,4980,4980,0
20241125,095500,43006865,4980,4980,4980,4980,0
20241125,095400,43006865,4980,4980,4980,4980,5
20241125,095300,42981965,4980,4980,4980,4980,0
20241125,095200,42981965,4980,4975,4980,4975,500
20241125,095100,40493075,4975,4975,4975,4975,3
20241125,095000,40478150,4975,4975,4975,4975,0
20241125,094900,40478150,4975,4975,4975,4975,90
20241125,094800,40030400,4970,4970,4970,4965,1882
20241125,094700,30684860,4970,4965,4970,4965,191
20241125,094600,29736355,4965,4965,4965,4965,0
20241125,094500,29736355,4965,4965,4965,4965,0
20241125,094400,29736355,4965,4965,4965,4965,0
20241125,094300,29736355,4965,4950,4965,4950,202
20241125,094200,28736425,4965,4935,4965,4935,1139
20241125,094100,23094755,4955,4955,4955,4955,0
20241125,094000,23094755,4955,4955,4955,4955,0
20241125,093900,23094755,4955,4955,4955,4955,0
20241125,093800,23094755,4955,4955,4955,4955,0
20241125,093700,23094755,4955,4955,4955,4955,0
20241125,093600,23094755,4955,4950,4955,4950,102
20241125,093500,22589850,4950,4940,4950,4940,1671
20241125,093400,14334340,4940,4940,4940,4940,1
20241125,093300,14329400,4940,4940,4940,4940,0
20241125,093200,14329400,4940,4940,4940,4940,0
20241125,093100,14329400,4940,4940,4940,4940,0
20241125,093000,14329400,4940,4940,4940,4940,1
20241125,092900,14324460,4935,4930,4935,4930,161
20241125,092800,13530080,4935,4935,4935,4935,0
20241125,092700,13530080,4935,4935,4935,4935,440
20241125,092600,11358680,4935,4935,4935,4935,0
20241125,092500,11358680,4935,4935,4935,4935,1
20241125,092400,11353745,4935,4935,4935,4935,0
20241125,092300,11353745,4935,4925,4935,4925,296
20241125,092200,9894485,4900,4900,4900,4900,88
20241125,092100,9463285,4900,4900,4900,4900,0
20241125,092000,9463285,4900,4900,4900,4900,0
20241125,091900,9463285,4900,4900,4900,4900,30
20241125,091800,9316285,4930,4930,4930,4930,200
20241125,091700,8330285,4935,4935,4935,4935,0
20241125,091600,8330285,4935,4930,4935,4930,312
20241125,091500,6792120,4930,4930,4930,4930,1
20241125,091400,6787190,4930,4925,4930,4925,278
20241125,091300,5416735,4930,4930,4930,4930,0
20241125,091200,5416735,4930,4930,4930,4930,0
20241125,091100,5416735,4930,4930,4930,4930,0
20241125,091000,5416735,4930,4930,4930,4930,0
20241125,090900,5416735,4930,4925,4930,4925,1027
20241125,090800,357035,4925,4925,4925,4925,0
20241125,090700,357035,4925,4925,4925,4925,0
20241125,090600,357035,4925,4925,4925,4925,0
20241125,090500,357035,4925,4925,4925,4925,12
20241125,090400,297935,4925,4925,4925,4925,0
20241125,090300,297935,4925,4925,4925,4925,0
20241125,090200,297935,4925,4925,4925,4925,31
20241125,090100,145260,4870,4870,4870,4870,0
20241125,090000,145260,4870,4840,4870,4840,30