KissMeData/417970/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,214100,75404040,8990,8990,8990,8990,127
20241125,214000,75404040,8990,8990,8990,8990,0
20241125,213900,75404040,8990,8990,8990,8990,0
20241125,213800,75404040,8990,8990,8990,8990,0
20241125,213700,75404040,8990,8990,8990,8990,0
20241125,213600,75404040,8990,8990,8990,8990,0
20241125,213500,75404040,8990,8990,8990,8990,0
20241125,213400,75404040,8990,8990,8990,8990,0
20241125,213300,75404040,8990,8990,8990,8990,0
20241125,213200,75404040,8990,8990,8990,8990,0
20241125,213100,75404040,8990,8990,8990,8990,0
20241125,213000,75404040,8990,8990,8990,8990,0
20241125,212900,75404040,8990,8990,8990,8990,0
20241125,212800,75404040,8990,8990,8990,8990,0
20241125,212700,75404040,8990,8990,8990,8990,0
20241125,212600,75404040,8990,8990,8990,8990,0
20241125,212500,75404040,8990,8990,8990,8990,0
20241125,212400,75404040,8990,8990,8990,8990,0
20241125,212300,75404040,8990,8990,8990,8990,0
20241125,212200,75404040,8990,8990,8990,8990,0
20241125,212100,75404040,8990,8990,8990,8990,0
20241125,212000,75404040,8990,8990,8990,8990,0
20241125,211900,75404040,8990,8990,8990,8990,0
20241125,211800,75404040,8990,8990,8990,8990,0
20241125,211700,75404040,8990,8990,8990,8990,0
20241125,211600,75404040,8990,8990,8990,8990,0
20241125,211500,75404040,8990,8990,8990,8990,0
20241125,211400,75404040,8990,8990,8990,8990,0
20241125,211300,75404040,8990,8990,8990,8990,0
20241125,211200,75404040,8990,8990,8990,8990,0
20241125,211100,75404040,8990,8990,8990,8990,127
20241125,211000,75404040,8990,8990,8990,8990,0
20241125,210900,75404040,8990,8990,8990,8990,0
20241125,210800,75404040,8990,8990,8990,8990,0
20241125,210700,75404040,8990,8990,8990,8990,0
20241125,210600,75404040,8990,8990,8990,8990,0
20241125,210500,75404040,8990,8990,8990,8990,0
20241125,210400,75404040,8990,8990,8990,8990,0
20241125,210300,75404040,8990,8990,8990,8990,0
20241125,210200,75404040,8990,8990,8990,8990,0
20241125,210100,75404040,8990,8990,8990,8990,0
20241125,210000,75404040,8990,8990,8990,8990,0
20241125,205900,75404040,8990,8990,8990,8990,0
20241125,205800,75404040,8990,8990,8990,8990,0
20241125,205700,75404040,8990,8990,8990,8990,0
20241125,205600,75404040,8990,8990,8990,8990,0
20241125,205500,75404040,8990,8990,8990,8990,0
20241125,205400,75404040,8990,8990,8990,8990,0
20241125,205300,75404040,8990,8990,8990,8990,0
20241125,205200,75404040,8990,8990,8990,8990,0
20241125,205100,75404040,8990,8990,8990,8990,0
20241125,205000,75404040,8990,8990,8990,8990,0
20241125,204900,75404040,8990,8990,8990,8990,0
20241125,204800,75404040,8990,8990,8990,8990,0
20241125,204700,75404040,8990,8990,8990,8990,0
20241125,204600,75404040,8990,8990,8990,8990,0
20241125,204500,75404040,8990,8990,8990,8990,0
20241125,204400,75404040,8990,8990,8990,8990,0
20241125,204300,75404040,8990,8990,8990,8990,0
20241125,204200,75404040,8990,8990,8990,8990,0
20241125,204100,75404040,8990,8990,8990,8990,127
20241125,204000,75404040,8990,8990,8990,8990,0
20241125,203900,75404040,8990,8990,8990,8990,0
20241125,203800,75404040,8990,8990,8990,8990,0
20241125,203700,75404040,8990,8990,8990,8990,0
20241125,203600,75404040,8990,8990,8990,8990,0
20241125,203500,75404040,8990,8990,8990,8990,0
20241125,203400,75404040,8990,8990,8990,8990,0
20241125,203300,75404040,8990,8990,8990,8990,0
20241125,203200,75404040,8990,8990,8990,8990,0
20241125,203100,75404040,8990,8990,8990,8990,0
20241125,203000,75404040,8990,8990,8990,8990,0
20241125,202900,75404040,8990,8990,8990,8990,0
20241125,202800,75404040,8990,8990,8990,8990,0
20241125,202700,75404040,8990,8990,8990,8990,0
20241125,202600,75404040,8990,8990,8990,8990,0
20241125,202500,75404040,8990,8990,8990,8990,0
20241125,202400,75404040,8990,8990,8990,8990,0
20241125,202300,75404040,8990,8990,8990,8990,0
20241125,202200,75404040,8990,8990,8990,8990,0
20241125,202100,75404040,8990,8990,8990,8990,0
20241125,202000,75404040,8990,8990,8990,8990,0
20241125,201900,75404040,8990,8990,8990,8990,0
20241125,201800,75404040,8990,8990,8990,8990,0
20241125,201700,75404040,8990,8990,8990,8990,0
20241125,201600,75404040,8990,8990,8990,8990,0
20241125,201500,75404040,8990,8990,8990,8990,0
20241125,201400,75404040,8990,8990,8990,8990,0
20241125,201300,75404040,8990,8990,8990,8990,0
20241125,201200,75404040,8990,8990,8990,8990,0
20241125,201100,75404040,8990,8990,8990,8990,127
20241125,201000,75404040,8990,8990,8990,8990,0
20241125,200900,75404040,8990,8990,8990,8990,0
20241125,200800,75404040,8990,8990,8990,8990,0
20241125,200700,75404040,8990,8990,8990,8990,0
20241125,200600,75404040,8990,8990,8990,8990,0
20241125,200500,75404040,8990,8990,8990,8990,0
20241125,200400,75404040,8990,8990,8990,8990,0
20241125,200300,75404040,8990,8990,8990,8990,0
20241125,200200,75404040,8990,8990,8990,8990,0
20241125,200100,75404040,8990,8990,8990,8990,0
20241125,200000,75404040,8990,8990,8990,8990,0
20241125,195900,75404040,8990,8990,8990,8990,0
20241125,195800,75404040,8990,8990,8990,8990,0
20241125,195700,75404040,8990,8990,8990,8990,0
20241125,195600,75404040,8990,8990,8990,8990,0
20241125,195500,75404040,8990,8990,8990,8990,0
20241125,195400,75404040,8990,8990,8990,8990,0
20241125,195300,75404040,8990,8990,8990,8990,0
20241125,195200,75404040,8990,8990,8990,8990,0
20241125,195100,75404040,8990,8990,8990,8990,0
20241125,195000,75404040,8990,8990,8990,8990,0
20241125,194900,75404040,8990,8990,8990,8990,0
20241125,194800,75404040,8990,8990,8990,8990,0
20241125,194700,75404040,8990,8990,8990,8990,0
20241125,194600,75404040,8990,8990,8990,8990,0
20241125,194500,75404040,8990,8990,8990,8990,0
20241125,194400,75404040,8990,8990,8990,8990,0
20241125,194300,75404040,8990,8990,8990,8990,0
20241125,194200,75404040,8990,8990,8990,8990,0
20241125,194100,75404040,8990,8990,8990,8990,127
20241125,194000,75404040,8990,8990,8990,8990,0
20241125,193900,75404040,8990,8990,8990,8990,0
20241125,193800,75404040,8990,8990,8990,8990,0
20241125,193700,75404040,8990,8990,8990,8990,0
20241125,193600,75404040,8990,8990,8990,8990,0
20241125,193500,75404040,8990,8990,8990,8990,0
20241125,193400,75404040,8990,8990,8990,8990,0
20241125,193300,75404040,8990,8990,8990,8990,0
20241125,193200,75404040,8990,8990,8990,8990,0
20241125,193100,75404040,8990,8990,8990,8990,0
20241125,193000,75404040,8990,8990,8990,8990,0
20241125,192900,75404040,8990,8990,8990,8990,0
20241125,192800,75404040,8990,8990,8990,8990,0
20241125,192700,75404040,8990,8990,8990,8990,0
20241125,192600,75404040,8990,8990,8990,8990,0
20241125,192500,75404040,8990,8990,8990,8990,0
20241125,192400,75404040,8990,8990,8990,8990,0
20241125,192300,75404040,8990,8990,8990,8990,0
20241125,192200,75404040,8990,8990,8990,8990,0
20241125,192100,75404040,8990,8990,8990,8990,0
20241125,192000,75404040,8990,8990,8990,8990,0
20241125,191900,75404040,8990,8990,8990,8990,0
20241125,191800,75404040,8990,8990,8990,8990,0
20241125,191700,75404040,8990,8990,8990,8990,0
20241125,191600,75404040,8990,8990,8990,8990,0
20241125,191500,75404040,8990,8990,8990,8990,0
20241125,191400,75404040,8990,8990,8990,8990,0
20241125,191300,75404040,8990,8990,8990,8990,0
20241125,191200,75404040,8990,8990,8990,8990,0
20241125,191100,75404040,8990,8990,8990,8990,127
20241125,191000,75404040,8990,8990,8990,8990,0
20241125,190900,75404040,8990,8990,8990,8990,0
20241125,190800,75404040,8990,8990,8990,8990,0
20241125,190700,75404040,8990,8990,8990,8990,0
20241125,190600,75404040,8990,8990,8990,8990,0
20241125,190500,75404040,8990,8990,8990,8990,0
20241125,190400,75404040,8990,8990,8990,8990,0
20241125,190300,75404040,8990,8990,8990,8990,0
20241125,190200,75404040,8990,8990,8990,8990,0
20241125,190100,75404040,8990,8990,8990,8990,0
20241125,190000,75404040,8990,8990,8990,8990,0
20241125,185900,75404040,8990,8990,8990,8990,0
20241125,185800,75404040,8990,8990,8990,8990,0
20241125,185700,75404040,8990,8990,8990,8990,0
20241125,185600,75404040,8990,8990,8990,8990,0
20241125,185500,75404040,8990,8990,8990,8990,0
20241125,185400,75404040,8990,8990,8990,8990,0
20241125,185300,75404040,8990,8990,8990,8990,0
20241125,185200,75404040,8990,8990,8990,8990,0
20241125,185100,75404040,8990,8990,8990,8990,0
20241125,185000,75404040,8990,8990,8990,8990,0
20241125,184900,75404040,8990,8990,8990,8990,0
20241125,184800,75404040,8990,8990,8990,8990,0
20241125,184700,75404040,8990,8990,8990,8990,0
20241125,184600,75404040,8990,8990,8990,8990,0
20241125,184500,75404040,8990,8990,8990,8990,0
20241125,184400,75404040,8990,8990,8990,8990,0
20241125,184300,75404040,8990,8990,8990,8990,0
20241125,184200,75404040,8990,8990,8990,8990,0
20241125,184100,75404040,8990,8990,8990,8990,127
20241125,184000,75404040,8990,8990,8990,8990,0
20241125,183900,75404040,8990,8990,8990,8990,0
20241125,183800,75404040,8990,8990,8990,8990,0
20241125,183700,75404040,8990,8990,8990,8990,0
20241125,183600,75404040,8990,8990,8990,8990,0
20241125,183500,75404040,8990,8990,8990,8990,0
20241125,183400,75404040,8990,8990,8990,8990,0
20241125,183300,75404040,8990,8990,8990,8990,0
20241125,183200,75404040,8990,8990,8990,8990,0
20241125,183100,75404040,8990,8990,8990,8990,0
20241125,183000,75404040,8990,8990,8990,8990,0
20241125,182900,75404040,8990,8990,8990,8990,0
20241125,182800,75404040,8990,8990,8990,8990,0
20241125,182700,75404040,8990,8990,8990,8990,0
20241125,182600,75404040,8990,8990,8990,8990,0
20241125,182500,75404040,8990,8990,8990,8990,0
20241125,182400,75404040,8990,8990,8990,8990,0
20241125,182300,75404040,8990,8990,8990,8990,0
20241125,182200,75404040,8990,8990,8990,8990,0
20241125,182100,75404040,8990,8990,8990,8990,0
20241125,182000,75404040,8990,8990,8990,8990,0
20241125,181900,75404040,8990,8990,8990,8990,0
20241125,181800,75404040,8990,8990,8990,8990,0
20241125,181700,75404040,8990,8990,8990,8990,0
20241125,181600,75404040,8990,8990,8990,8990,0
20241125,181500,75404040,8990,8990,8990,8990,0
20241125,181400,75404040,8990,8990,8990,8990,0
20241125,181300,75404040,8990,8990,8990,8990,0
20241125,181200,75404040,8990,8990,8990,8990,0
20241125,181100,75404040,8990,8990,8990,8990,127
20241125,181000,75404040,8990,8990,8990,8990,0
20241125,180900,75404040,8990,8990,8990,8990,0
20241125,180800,75404040,8990,8990,8990,8990,0
20241125,180700,75404040,8990,8990,8990,8990,0
20241125,180600,75404040,8990,8990,8990,8990,0
20241125,180500,75404040,8990,8990,8990,8990,0
20241125,180400,75404040,8990,8990,8990,8990,0
20241125,180300,75404040,8990,8990,8990,8990,0
20241125,180200,75404040,8990,8990,8990,8990,0
20241125,180100,75404040,8990,8990,8990,8990,0
20241125,180000,75404040,8990,8990,8990,8990,0
20241125,175900,75404040,8990,8990,8990,8990,0
20241125,175800,75404040,8990,8990,8990,8990,0
20241125,175700,75404040,8990,8990,8990,8990,0
20241125,175600,75404040,8990,8990,8990,8990,0
20241125,175500,75404040,8990,8990,8990,8990,0
20241125,175400,75404040,8990,8990,8990,8990,0
20241125,175300,75404040,8990,8990,8990,8990,0
20241125,175200,75404040,8990,8990,8990,8990,0
20241125,175100,75404040,8990,8990,8990,8990,0
20241125,175000,75404040,8990,8990,8990,8990,0
20241125,174900,75404040,8990,8990,8990,8990,0
20241125,174800,75404040,8990,8990,8990,8990,0
20241125,174700,75404040,8990,8990,8990,8990,0
20241125,174600,75404040,8990,8990,8990,8990,0
20241125,174500,75404040,8990,8990,8990,8990,0
20241125,174400,75404040,8990,8990,8990,8990,0
20241125,174300,75404040,8990,8990,8990,8990,0
20241125,174200,75404040,8990,8990,8990,8990,0
20241125,174100,75404040,8990,8990,8990,8990,127
20241125,174000,75404040,8990,8990,8990,8990,0
20241125,173900,75404040,8990,8990,8990,8990,0
20241125,173800,75404040,8990,8990,8990,8990,0
20241125,173700,75404040,8990,8990,8990,8990,0
20241125,173600,75404040,8990,8990,8990,8990,0
20241125,173500,75404040,8990,8990,8990,8990,0
20241125,173400,75404040,8990,8990,8990,8990,0
20241125,173300,75404040,8990,8990,8990,8990,0
20241125,173200,75404040,8990,8990,8990,8990,0
20241125,173100,75404040,8990,8990,8990,8990,0
20241125,173000,75404040,8990,8990,8990,8990,0
20241125,172900,75404040,8990,8990,8990,8990,0
20241125,172800,75404040,8990,8990,8990,8990,0
20241125,172700,75404040,8990,8990,8990,8990,0
20241125,172600,75404040,8990,8990,8990,8990,0
20241125,172500,75404040,8990,8990,8990,8990,0
20241125,172400,75404040,8990,8990,8990,8990,0
20241125,172300,75404040,8990,8990,8990,8990,0
20241125,172200,75404040,8990,8990,8990,8990,0
20241125,172100,75404040,8990,8990,8990,8990,0
20241125,172000,75404040,8990,8990,8990,8990,0
20241125,171900,75404040,8990,8990,8990,8990,0
20241125,171800,75404040,8990,8990,8990,8990,0
20241125,171700,75404040,8990,8990,8990,8990,0
20241125,171600,75404040,8990,8990,8990,8990,0
20241125,171500,75404040,8990,8990,8990,8990,0
20241125,171400,75404040,8990,8990,8990,8990,0
20241125,171300,75404040,8990,8990,8990,8990,0
20241125,171200,75404040,8990,8990,8990,8990,0
20241125,171100,75404040,8990,8990,8990,8990,127
20241125,171000,75404040,8990,8990,8990,8990,0
20241125,170900,75404040,8990,8990,8990,8990,0
20241125,170800,75404040,8990,8990,8990,8990,0
20241125,170700,75404040,8990,8990,8990,8990,0
20241125,170600,75404040,8990,8990,8990,8990,0
20241125,170500,75404040,8990,8990,8990,8990,0
20241125,170400,75404040,8990,8990,8990,8990,0
20241125,170300,75404040,8990,8990,8990,8990,0
20241125,170200,75404040,8990,8990,8990,8990,0
20241125,170100,75404040,8990,8990,8990,8990,0
20241125,170000,75404040,8990,8990,8990,8990,0
20241125,165900,75404040,8990,8990,8990,8990,0
20241125,165800,75404040,8990,8990,8990,8990,0
20241125,165700,75404040,8990,8990,8990,8990,0
20241125,165600,75404040,8990,8990,8990,8990,0
20241125,165500,75404040,8990,8990,8990,8990,0
20241125,165400,75404040,8990,8990,8990,8990,0
20241125,165300,75404040,8990,8990,8990,8990,0
20241125,165200,75404040,8990,8990,8990,8990,0
20241125,165100,75404040,8990,8990,8990,8990,0
20241125,165000,75404040,8990,8990,8990,8990,0
20241125,164900,75404040,8990,8990,8990,8990,0
20241125,164800,75404040,8990,8990,8990,8990,0
20241125,164700,75404040,8990,8990,8990,8990,0
20241125,164600,75404040,8990,8990,8990,8990,0
20241125,164500,75404040,8990,8990,8990,8990,0
20241125,164400,75404040,8990,8990,8990,8990,0
20241125,164300,75404040,8990,8990,8990,8990,0
20241125,164200,75404040,8990,8990,8990,8990,0
20241125,164100,75404040,8990,8990,8990,8990,127
20241125,164000,75404040,8990,8990,8990,8990,0
20241125,163900,75404040,8990,8990,8990,8990,0
20241125,163800,75404040,8990,8990,8990,8990,0
20241125,163700,75404040,8990,8990,8990,8990,0
20241125,163600,75404040,8990,8990,8990,8990,0
20241125,163500,75404040,8990,8990,8990,8990,0
20241125,163400,75404040,8990,8990,8990,8990,0
20241125,163300,75404040,8990,8990,8990,8990,0
20241125,163200,75404040,8990,8990,8990,8990,0
20241125,163100,75404040,8990,8990,8990,8990,0
20241125,163000,75404040,8990,8990,8990,8990,0
20241125,162900,75404040,8990,8990,8990,8990,0
20241125,162800,75404040,8990,8990,8990,8990,0
20241125,162700,75404040,8990,8990,8990,8990,0
20241125,162600,75404040,8990,8990,8990,8990,0
20241125,162500,75404040,8990,8990,8990,8990,0
20241125,162400,75404040,8990,8990,8990,8990,0
20241125,162300,75404040,8990,8990,8990,8990,0
20241125,162200,75404040,8990,8990,8990,8990,0
20241125,162100,75404040,8990,8990,8990,8990,0
20241125,162000,75404040,8990,8990,8990,8990,0
20241125,161900,75404040,8990,8990,8990,8990,0
20241125,161800,75404040,8990,8990,8990,8990,0
20241125,161700,75404040,8990,8990,8990,8990,0
20241125,161600,75404040,8990,8990,8990,8990,0
20241125,161500,75404040,8990,8990,8990,8990,0
20241125,161400,75404040,8990,8990,8990,8990,0
20241125,161300,75404040,8990,8990,8990,8990,0
20241125,161200,75404040,8990,8990,8990,8990,0
20241125,161100,75404040,8990,8990,8990,8990,127
20241125,161000,75404040,8990,8990,8990,8990,0
20241125,160900,75404040,8990,8990,8990,8990,0
20241125,160800,75404040,8990,8990,8990,8990,0
20241125,160700,75404040,8990,8990,8990,8990,0
20241125,160600,75404040,8990,8990,8990,8990,0
20241125,160500,75404040,8990,8990,8990,8990,0
20241125,160400,75404040,8990,8990,8990,8990,0
20241125,160300,75404040,8990,8990,8990,8990,0
20241125,160200,75404040,8990,8990,8990,8990,0
20241125,160100,75404040,8990,8990,8990,8990,0
20241125,160000,75404040,8990,8990,8990,8990,0
20241125,155900,75404040,8990,8990,8990,8990,0
20241125,155800,75404040,8990,8990,8990,8990,0
20241125,155700,75404040,8990,8990,8990,8990,0
20241125,155600,75404040,8990,8990,8990,8990,0
20241125,155500,75404040,8990,8990,8990,8990,0
20241125,155400,75404040,8990,8990,8990,8990,0
20241125,155300,75404040,8990,8990,8990,8990,0
20241125,155200,75404040,8990,8990,8990,8990,0
20241125,155100,75404040,8990,8990,8990,8990,0
20241125,155000,75404040,8990,8990,8990,8990,0
20241125,154900,75404040,8990,8990,8990,8990,0
20241125,154800,75404040,8990,8990,8990,8990,0
20241125,154700,75404040,8990,8990,8990,8990,0
20241125,154600,75404040,8990,8990,8990,8990,0
20241125,154500,75404040,8990,8990,8990,8990,0
20241125,154400,75404040,8990,8990,8990,8990,0
20241125,154300,75404040,8990,8990,8990,8990,0
20241125,154200,75404040,8990,8990,8990,8990,0
20241125,154100,75404040,8990,8990,8990,8990,127
20241125,154000,75404040,8990,8990,8990,8990,0
20241125,153900,75404040,8990,8990,8990,8990,0
20241125,153800,75404040,8990,8990,8990,8990,0
20241125,153700,75404040,8990,8990,8990,8990,0
20241125,153600,75404040,8990,8990,8990,8990,0
20241125,153500,75404040,8990,8990,8990,8990,0
20241125,153400,75404040,8990,8990,8990,8990,0
20241125,153300,75404040,8990,8990,8990,8990,0
20241125,153200,75404040,8990,8990,8990,8990,0
20241125,153100,75404040,8990,8990,8990,8990,0
20241125,153000,75404040,8990,8990,8990,8990,127
20241125,152900,74262310,9000,9000,9000,9000,0
20241125,152800,74262310,9000,9000,9000,9000,0
20241125,152700,74262310,9000,9000,9000,9000,0
20241125,152600,74262310,9000,9000,9000,9000,0
20241125,152500,74262310,9000,9000,9000,9000,0
20241125,152400,74262310,9000,9000,9000,9000,0
20241125,152300,74262310,9000,9000,9000,9000,0
20241125,152200,74262310,9000,9000,9000,9000,0
20241125,152100,74262310,9000,9000,9000,9000,0
20241125,152000,74262310,9000,9000,9000,9000,0
20241125,151900,74262310,9000,8940,9000,8940,251
20241125,151800,72007890,8930,8940,8940,8930,24
20241125,151700,71793380,8940,8970,8970,8940,41
20241125,151600,71426540,8970,8940,8970,8940,33
20241125,151500,71131170,8970,8970,8970,8970,0
20241125,151400,71131170,8970,8970,8970,8970,0
20241125,151300,71131170,8970,8970,8970,8970,0
20241125,151200,71131170,8970,8970,8970,8970,0
20241125,151100,71131170,8970,8970,8970,8970,100
20241125,151000,70234170,8940,8940,8940,8940,0
20241125,150900,70234170,8940,8940,8940,8940,0
20241125,150800,70234170,8940,8940,8940,8940,3
20241125,150700,70207350,8950,8950,8950,8950,0
20241125,150600,70207350,8950,8960,8970,8950,111
20241125,150500,69212710,8960,8960,8960,8960,0
20241125,150400,69212710,8960,8960,8960,8960,10
20241125,150300,69123110,8950,8940,8950,8940,12
20241125,150200,69015820,8960,8960,8960,8960,0
20241125,150100,69015820,8960,8960,8960,8960,0
20241125,150000,69015820,8960,8950,8960,8950,254
20241125,145900,66742510,8950,8950,8950,8950,0
20241125,145800,66742510,8950,8950,8950,8950,0
20241125,145700,66742510,8950,8930,8950,8930,145
20241125,145600,65445780,8950,8950,8950,8950,0
20241125,145500,65445780,8950,8950,8950,8950,0
20241125,145400,65445780,8950,8950,8950,8950,0
20241125,145300,65445780,8950,8950,8950,8950,0
20241125,145200,65445780,8950,8950,8950,8950,0
20241125,145100,65445780,8950,8950,8950,8950,0
20241125,145000,65445780,8950,8950,8950,8950,0
20241125,144900,65445780,8950,8950,8950,8950,2
20241125,144800,65427880,8910,8910,8910,8910,0
20241125,144700,65427880,8910,8910,8910,8910,2
20241125,144600,65410060,8910,8910,8910,8910,1
20241125,144500,65401150,8950,8950,8950,8950,0
20241125,144400,65401150,8950,8950,8950,8950,0
20241125,144300,65401150,8950,8950,8950,8950,0
20241125,144200,65401150,8950,8900,8950,8900,604
20241125,144100,60025450,8880,8890,8890,8880,11
20241125,144000,59927760,8880,8880,8880,8880,0
20241125,143900,59927760,8880,8880,8880,8880,0
20241125,143800,59927760,8880,8880,8880,8880,0
20241125,143700,59927760,8880,8890,8890,8880,10
20241125,143600,59838950,8900,8900,8900,8900,0
20241125,143500,59838950,8900,8900,8900,8900,0
20241125,143400,59838950,8900,8900,8900,8900,0
20241125,143300,59838950,8900,8900,8900,8900,0
20241125,143200,59838950,8900,8900,8900,8900,0
20241125,143100,59838950,8900,8900,8900,8900,0
20241125,143000,59838950,8900,8900,8900,8900,0
20241125,142900,59838950,8900,8900,8900,8900,0
20241125,142800,59838950,8900,8900,8900,8900,0
20241125,142700,59838950,8900,8900,8900,8900,0
20241125,142600,59838950,8900,8900,8900,8900,0
20241125,142500,59838950,8900,8900,8900,8900,0
20241125,142400,59838950,8900,8890,8900,8890,5
20241125,142300,59794460,8870,8870,8870,8870,1
20241125,142200,59785590,8860,8860,8860,8860,0
20241125,142100,59785590,8860,8870,8870,8860,79
20241125,142000,59085450,8860,8860,8860,8860,0
20241125,141900,59085450,8860,8860,8860,8860,0
20241125,141800,59085450,8860,8860,8860,8860,0
20241125,141700,59085450,8860,8860,8860,8860,0
20241125,141600,59085450,8860,8860,8860,8860,0
20241125,141500,59085450,8860,8860,8860,8860,64
20241125,141400,58518410,8860,8860,8860,8860,57
20241125,141300,58013390,8860,8860,8860,8860,0
20241125,141200,58013390,8860,8870,8870,8860,44
20241125,141100,57623410,8890,8890,8890,8890,0
20241125,141000,57623410,8890,8900,8900,8890,155
20241125,140900,56244080,8960,8960,8960,8960,0
20241125,140800,56244080,8960,8960,8960,8960,0
20241125,140700,56244080,8960,8960,8960,8960,0
20241125,140600,56244080,8960,8960,8960,8960,0
20241125,140500,56244080,8960,8960,8960,8960,0
20241125,140400,56244080,8960,8960,8960,8960,0
20241125,140300,56244080,8960,8960,8960,8960,0
20241125,140200,56244080,8960,8960,8960,8960,0
20241125,140100,56244080,8960,8960,8960,8960,0
20241125,140000,56244080,8960,8910,8960,8900,85
20241125,135900,55486740,8970,8970,8970,8970,0
20241125,135800,55486740,8970,8970,8970,8970,0
20241125,135700,55486740,8970,8970,8970,8970,0
20241125,135600,55486740,8970,8970,8970,8970,0
20241125,135500,55486740,8970,8970,8970,8970,0
20241125,135400,55486740,8970,8970,8970,8970,0
20241125,135300,55486740,8970,8970,8970,8970,0
20241125,135200,55486740,8970,8970,8970,8970,0
20241125,135100,55486740,8970,8970,8970,8970,0
20241125,135000,55486740,8970,8970,8970,8970,0
20241125,134900,55486740,8970,8970,8970,8970,0
20241125,134800,55486740,8970,8970,8970,8970,0
20241125,134700,55486740,8970,8970,8970,8970,0
20241125,134600,55486740,8970,8970,8970,8970,0
20241125,134500,55486740,8970,8970,8970,8970,0
20241125,134400,55486740,8970,8970,8970,8970,0
20241125,134300,55486740,8970,8970,8970,8970,0
20241125,134200,55486740,8970,8970,8970,8970,0
20241125,134100,55486740,8970,8970,8970,8970,0
20241125,134000,55486740,8970,8970,8970,8970,0
20241125,133900,55486740,8970,8970,8970,8970,0
20241125,133800,55486740,8970,8970,8970,8970,0
20241125,133700,55486740,8970,8970,8970,8970,0
20241125,133600,55486740,8970,8970,8970,8970,0
20241125,133500,55486740,8970,8970,8970,8970,0
20241125,133400,55486740,8970,8970,8970,8970,0
20241125,133300,55486740,8970,8970,8970,8970,0
20241125,133200,55486740,8970,8970,8970,8970,0
20241125,133100,55486740,8970,8970,8970,8970,0
20241125,133000,55486740,8970,8970,8970,8970,0
20241125,132900,55486740,8970,8970,8970,8970,0
20241125,132800,55486740,8970,8970,8970,8970,0
20241125,132700,55486740,8970,8970,8970,8970,0
20241125,132600,55486740,8970,8970,8970,8970,0
20241125,132500,55486740,8970,8970,8970,8970,0
20241125,132400,55486740,8970,8970,8970,8970,0
20241125,132300,55486740,8970,8970,8970,8970,0
20241125,132200,55486740,8970,8970,8970,8970,0
20241125,132100,55486740,8970,8970,8970,8970,0
20241125,132000,55486740,8970,8970,8970,8970,0
20241125,131900,55486740,8970,8970,8970,8970,0
20241125,131800,55486740,8970,8970,8970,8970,0
20241125,131700,55486740,8970,8970,8970,8970,0
20241125,131600,55486740,8970,8970,8970,8970,0
20241125,131500,55486740,8970,8970,8970,8970,0
20241125,131400,55486740,8970,8970,8970,8970,0
20241125,131300,55486740,8970,8970,8970,8970,0
20241125,131200,55486740,8970,8970,8970,8970,0
20241125,131100,55486740,8970,8970,8970,8970,0
20241125,131000,55486740,8970,8970,8970,8970,0
20241125,130900,55486740,8970,8970,8970,8970,0
20241125,130800,55486740,8970,8970,8970,8970,0
20241125,130700,55486740,8970,8970,8970,8970,3
20241125,130600,55459830,8970,8970,8970,8970,0
20241125,130500,55459830,8970,8970,8970,8970,0
20241125,130400,55459830,8970,8970,8970,8970,0
20241125,130300,55459830,8970,8970,8970,8970,200
20241125,130200,53665830,8970,8970,8970,8970,1
20241125,130100,53656860,8970,8970,8970,8970,0
20241125,130000,53656860,8970,8970,8970,8970,0
20241125,125900,53656860,8970,8960,8970,8960,200
20241125,125800,51862930,8910,8910,8910,8910,0
20241125,125700,51862930,8910,8910,8910,8910,0
20241125,125600,51862930,8910,8950,8960,8910,1015
20241125,125500,42769050,8950,8950,8950,8950,50
20241125,125400,42321550,8950,8950,8950,8950,0
20241125,125300,42321550,8950,8950,8950,8950,5
20241125,125200,42276800,8940,8940,8940,8890,1456
20241125,125100,29262360,8940,8940,8940,8940,51
20241125,125000,28806420,8940,8940,8940,8940,0
20241125,124900,28806420,8940,8940,8940,8940,0
20241125,124800,28806420,8940,8940,8940,8940,1
20241125,124700,28797480,8930,8930,8930,8930,100
20241125,124600,27904480,8930,8930,8930,8930,1
20241125,124500,27895550,8890,8920,8920,8890,137
20241125,124400,26673870,8910,8910,8910,8910,0
20241125,124300,26673870,8910,8910,8910,8910,0
20241125,124200,26673870,8910,8910,8910,8910,0
20241125,124100,26673870,8910,8910,8910,8910,0
20241125,124000,26673870,8910,8910,8910,8910,2
20241125,123900,26656050,8920,8920,8920,8920,0
20241125,123800,26656050,8920,8920,8920,8920,0
20241125,123700,26656050,8920,8920,8920,8920,0
20241125,123600,26656050,8920,8920,8920,8920,2
20241125,123500,26638210,8910,8910,8910,8910,0
20241125,123400,26638210,8910,8910,8910,8910,0
20241125,123300,26638210,8910,8900,8910,8900,60
20241125,123200,26103630,8890,8890,8890,8890,301
20241125,123100,23427740,8910,8910,8910,8910,0
20241125,123000,23427740,8910,8910,8910,8910,0
20241125,122900,23427740,8910,8910,8910,8910,0
20241125,122800,23427740,8910,8910,8910,8910,0
20241125,122700,23427740,8910,8910,8910,8910,0
20241125,122600,23427740,8910,8910,8910,8910,0
20241125,122500,23427740,8910,8910,8910,8910,0
20241125,122400,23427740,8910,8910,8910,8910,0
20241125,122300,23427740,8910,8910,8910,8910,0
20241125,122200,23427740,8910,8910,8910,8910,0
20241125,122100,23427740,8910,8910,8910,8910,50
20241125,122000,22982240,8910,8910,8910,8910,0
20241125,121900,22982240,8910,8910,8910,8910,1
20241125,121800,22973330,8910,8910,8910,8910,0
20241125,121700,22973330,8910,8910,8910,8910,0
20241125,121600,22973330,8910,8910,8910,8910,0
20241125,121500,22973330,8910,8910,8910,8910,0
20241125,121400,22973330,8910,8910,8910,8910,0
20241125,121300,22973330,8910,8900,8910,8900,3
20241125,121200,22946620,8860,8860,8860,8860,7
20241125,121100,22884600,8910,8910,8910,8910,0
20241125,121000,22884600,8910,8910,8910,8910,0
20241125,120900,22884600,8910,8900,8910,8900,4
20241125,120800,22848980,8860,8880,8910,8860,32
20241125,120700,22565130,8880,8880,8880,8880,0
20241125,120600,22565130,8880,8880,8880,8880,0
20241125,120500,22565130,8880,8880,8880,8880,0
20241125,120400,22565130,8880,8880,8880,8880,0
20241125,120300,22565130,8880,8880,8880,8880,0
20241125,120200,22565130,8880,8880,8880,8880,0
20241125,120100,22565130,8880,8880,8880,8880,0
20241125,120000,22565130,8880,8880,8880,8880,0
20241125,115900,22565130,8880,8880,8880,8880,0
20241125,115800,22565130,8880,8880,8880,8880,0
20241125,115700,22565130,8880,8880,8880,8880,0
20241125,115600,22565130,8880,8880,8880,8880,10
20241125,115500,22476330,8880,8880,8880,8880,1
20241125,115400,22467450,8910,8910,8910,8910,5
20241125,115300,22422900,8910,8910,8910,8910,0
20241125,115200,22422900,8910,8910,8910,8910,0
20241125,115100,22422900,8910,8910,8910,8910,0
20241125,115000,22422900,8910,8910,8910,8910,0
20241125,114900,22422900,8910,8910,8910,8910,0
20241125,114800,22422900,8910,8910,8910,8910,0
20241125,114700,22422900,8910,8910,8910,8910,2
20241125,114600,22405080,8910,8910,8910,8910,0
20241125,114500,22405080,8910,8910,8910,8910,1
20241125,114400,22396170,8910,8910,8910,8910,0
20241125,114300,22396170,8910,8910,8910,8910,0
20241125,114200,22396170,8910,8910,8910,8910,0
20241125,114100,22396170,8910,8910,8910,8910,0
20241125,114000,22396170,8910,8910,8910,8910,0
20241125,113900,22396170,8910,8910,8910,8910,0
20241125,113800,22396170,8910,8910,8910,8910,0
20241125,113700,22396170,8910,8910,8910,8910,0
20241125,113600,22396170,8910,8910,8910,8910,0
20241125,113500,22396170,8910,8890,8910,8890,46
20241125,113400,21986520,8860,8860,8860,8860,4
20241125,113300,21951080,8850,8850,8850,8850,0
20241125,113200,21951080,8850,8850,8850,8850,0
20241125,113100,21951080,8850,8880,8880,8850,134
20241125,113000,20764550,8890,8890,8890,8890,0
20241125,112900,20764550,8890,8890,8890,8890,0
20241125,112800,20764550,8890,8890,8890,8890,0
20241125,112700,20764550,8890,8890,8890,8890,0
20241125,112600,20764550,8890,8890,8890,8890,0
20241125,112500,20764550,8890,8890,8890,8890,0
20241125,112400,20764550,8890,8890,8890,8890,0
20241125,112300,20764550,8890,8890,8890,8890,31
20241125,112200,20488960,8880,8880,8880,8880,300
20241125,112100,17824960,8890,8890,8890,8890,0
20241125,112000,17824960,8890,8890,8890,8890,0
20241125,111900,17824960,8890,8890,8890,8890,0
20241125,111800,17824960,8890,8890,8890,8890,0
20241125,111700,17824960,8890,8890,8890,8890,0
20241125,111600,17824960,8890,8890,8890,8890,1
20241125,111500,17816070,8890,8890,8890,8890,0
20241125,111400,17816070,8890,8890,8890,8890,0
20241125,111300,17816070,8890,8890,8890,8890,0
20241125,111200,17816070,8890,8890,8890,8890,0
20241125,111100,17816070,8890,8890,8890,8890,0
20241125,111000,17816070,8890,8890,8890,8890,0
20241125,110900,17816070,8890,8880,8890,8880,22
20241125,110800,17620500,8880,8880,8880,8880,0
20241125,110700,17620500,8880,8880,8880,8880,1
20241125,110600,17611620,8870,8870,8870,8870,0
20241125,110500,17611620,8870,8870,8870,8870,10
20241125,110400,17522920,8870,8870,8870,8870,129
20241125,110300,16378690,8890,8890,8890,8890,0
20241125,110200,16378690,8890,8890,8890,8890,0
20241125,110100,16378690,8890,8890,8890,8890,0
20241125,110000,16378690,8890,8890,8890,8890,0
20241125,105900,16378690,8890,8890,8890,8890,0
20241125,105800,16378690,8890,8890,8890,8890,0
20241125,105700,16378690,8890,8890,8890,8890,0
20241125,105600,16378690,8890,8890,8890,8890,0
20241125,105500,16378690,8890,8890,8890,8890,13
20241125,105400,16263120,8870,8870,8870,8870,16
20241125,105300,16121200,8900,8900,8900,8900,0
20241125,105200,16121200,8900,8900,8900,8900,0
20241125,105100,16121200,8900,8900,8900,8900,0
20241125,105000,16121200,8900,8900,8900,8900,0
20241125,104900,16121200,8900,8900,8900,8900,1
20241125,104800,16112300,8890,8890,8890,8890,2
20241125,104700,16094520,8860,8860,8860,8860,1
20241125,104600,16085660,8900,8900,8900,8900,0
20241125,104500,16085660,8900,8900,8900,8900,0
20241125,104400,16085660,8900,8900,8900,8900,0
20241125,104300,16085660,8900,8900,8900,8900,0
20241125,104200,16085660,8900,8900,8900,8900,24
20241125,104100,15872060,8900,8900,8900,8900,0
20241125,104000,15872060,8900,8900,8900,8900,0
20241125,103900,15872060,8900,8900,8900,8900,0
20241125,103800,15872060,8900,8900,8900,8900,0
20241125,103700,15872060,8900,8900,8900,8900,0
20241125,103600,15872060,8900,8900,8900,8900,0
20241125,103500,15872060,8900,8900,8900,8900,0
20241125,103400,15872060,8900,8900,8900,8900,0
20241125,103300,15872060,8900,8880,8900,8850,104
20241125,103200,14950310,8910,8920,8920,8910,2
20241125,103100,14932480,8920,8920,8920,8920,1
20241125,103000,14923560,8880,8880,8880,8880,0
20241125,102900,14923560,8880,8880,8880,8880,0
20241125,102800,14923560,8880,8880,8880,8880,0
20241125,102700,14923560,8880,8880,8880,8880,157
20241125,102600,13529400,8930,8930,8930,8930,10
20241125,102500,13440100,8930,8900,8930,8900,20
20241125,102400,13261830,8900,8900,8900,8900,0
20241125,102300,13261830,8900,8890,8900,8890,2
20241125,102200,13244040,8890,8890,8890,8890,30
20241125,102100,12977340,8880,8880,8880,8880,0
20241125,102000,12977340,8880,8880,8880,8880,0
20241125,101900,12977340,8880,8880,8880,8880,1
20241125,101800,12968460,8890,8890,8890,8890,0
20241125,101700,12968460,8890,8890,8890,8890,8
20241125,101600,12897340,8890,8890,8890,8890,0
20241125,101500,12897340,8890,8890,8890,8890,0
20241125,101400,12897340,8890,8910,8910,8890,60
20241125,101300,12363300,8910,8910,8910,8910,0
20241125,101200,12363300,8910,8910,8910,8910,0
20241125,101100,12363300,8910,8910,8910,8910,3
20241125,101000,12336570,8910,8910,8910,8910,0
20241125,100900,12336570,8910,8910,8910,8910,0
20241125,100800,12336570,8910,8910,8910,8910,1
20241125,100700,12327660,8930,8930,8930,8930,1
20241125,100600,12318730,8930,8930,8930,8930,0
20241125,100500,12318730,8930,8930,8930,8930,0
20241125,100400,12318730,8930,8930,8930,8930,1
20241125,100300,12309800,8930,8930,8930,8930,11
20241125,100200,12211570,8930,8930,8930,8930,0
20241125,100100,12211570,8930,8930,8930,8930,0
20241125,100000,12211570,8930,8930,8930,8930,0
20241125,095900,12211570,8930,8930,8930,8930,0
20241125,095800,12211570,8930,8930,8930,8930,0
20241125,095700,12211570,8930,8930,8930,8930,0
20241125,095600,12211570,8930,8930,8930,8930,0
20241125,095500,12211570,8930,8930,8930,8930,0
20241125,095400,12211570,8930,8930,8930,8930,1
20241125,095300,12202640,8930,8930,8930,8930,3
20241125,095200,12175850,8940,8940,8940,8940,0
20241125,095100,12175850,8940,8940,8940,8940,0
20241125,095000,12175850,8940,8940,8940,8940,0
20241125,094900,12175850,8940,8940,8940,8940,0
20241125,094800,12175850,8940,8940,8940,8940,2
20241125,094700,12157970,8940,8940,8940,8940,5
20241125,094600,12113270,8940,8940,8940,8940,1
20241125,094500,12104330,8920,8920,8920,8920,0
20241125,094400,12104330,8920,8920,8920,8920,0
20241125,094300,12104330,8920,8920,8920,8920,0
20241125,094200,12104330,8920,8920,8920,8920,0
20241125,094100,12104330,8920,8920,8920,8920,0
20241125,094000,12104330,8920,8920,8920,8920,0
20241125,093900,12104330,8920,8920,8920,8920,58
20241125,093800,11586970,8920,8910,8920,8910,310
20241125,093700,8824300,8900,8900,8900,8900,6
20241125,093600,8770900,8900,8900,8900,8900,0
20241125,093500,8770900,8900,8900,8900,8900,0
20241125,093400,8770900,8900,8900,8900,8900,1
20241125,093300,8762000,8900,8900,8900,8900,0
20241125,093200,8762000,8900,8900,8900,8900,0
20241125,093100,8762000,8900,8890,8900,8890,30
20241125,093000,8495290,8900,8900,8900,8900,3
20241125,092900,8468590,8900,8900,8900,8900,0
20241125,092800,8468590,8900,8900,8900,8900,7
20241125,092700,8406290,8900,8900,8900,8900,15
20241125,092600,8272790,8900,8900,8900,8900,1
20241125,092500,8263890,8900,8900,8900,8900,0
20241125,092400,8263890,8900,8900,8900,8900,0
20241125,092300,8263890,8900,8900,8900,8900,92
20241125,092200,7445090,8900,8900,8900,8900,0
20241125,092100,7445090,8900,8900,8900,8900,1
20241125,092000,7436190,8900,8900,8900,8900,2
20241125,091900,7418390,8910,8910,8910,8910,0
20241125,091800,7418390,8910,8910,8910,8910,0
20241125,091700,7418390,8910,8890,8910,8890,101
20241125,091600,6520440,8890,8910,8910,8890,105
20241125,091500,5585870,8910,8910,8910,8910,1
20241125,091400,5576960,8910,8910,8910,8910,0
20241125,091300,5576960,8910,8900,8910,8900,15
20241125,091200,5443430,8900,8900,8900,8900,1
20241125,091100,5434530,8900,8900,8900,8900,0
20241125,091000,5434530,8900,8890,8900,8890,105
20241125,090900,4500080,8890,8900,8900,8890,66
20241125,090800,3912780,8910,8910,8910,8910,30
20241125,090700,3645480,8910,8910,8910,8910,10
20241125,090600,3556380,8920,8960,8960,8920,134
20241125,090500,2359140,8920,8920,8920,8920,0
20241125,090400,2359140,8920,8920,8920,8920,0
20241125,090300,2359140,8920,8950,8960,8920,56
20241125,090200,1858640,8960,8960,8960,8960,10
20241125,090100,1769040,8960,8930,8960,8930,65
20241125,090000,1187690,8930,8930,8930,8930,133