KissMeData/432320/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,214400,204949870,4085,4085,4085,4085,432
20241125,214300,204949870,4085,4085,4085,4085,0
20241125,214200,204949870,4085,4085,4085,4085,0
20241125,214100,204949870,4085,4085,4085,4085,0
20241125,214000,204949870,4085,4085,4085,4085,0
20241125,213900,204949870,4085,4085,4085,4085,0
20241125,213800,204949870,4085,4085,4085,4085,0
20241125,213700,204949870,4085,4085,4085,4085,0
20241125,213600,204949870,4085,4085,4085,4085,0
20241125,213500,204949870,4085,4085,4085,4085,0
20241125,213400,204949870,4085,4085,4085,4085,0
20241125,213300,204949870,4085,4085,4085,4085,0
20241125,213200,204949870,4085,4085,4085,4085,0
20241125,213100,204949870,4085,4085,4085,4085,0
20241125,213000,204949870,4085,4085,4085,4085,0
20241125,212900,204949870,4085,4085,4085,4085,0
20241125,212800,204949870,4085,4085,4085,4085,0
20241125,212700,204949870,4085,4085,4085,4085,0
20241125,212600,204949870,4085,4085,4085,4085,0
20241125,212500,204949870,4085,4085,4085,4085,0
20241125,212400,204949870,4085,4085,4085,4085,0
20241125,212300,204949870,4085,4085,4085,4085,0
20241125,212200,204949870,4085,4085,4085,4085,0
20241125,212100,204949870,4085,4085,4085,4085,0
20241125,212000,204949870,4085,4085,4085,4085,0
20241125,211900,204949870,4085,4085,4085,4085,0
20241125,211800,204949870,4085,4085,4085,4085,0
20241125,211700,204949870,4085,4085,4085,4085,0
20241125,211600,204949870,4085,4085,4085,4085,0
20241125,211500,204949870,4085,4085,4085,4085,0
20241125,211400,204949870,4085,4085,4085,4085,432
20241125,211300,204949870,4085,4085,4085,4085,0
20241125,211200,204949870,4085,4085,4085,4085,0
20241125,211100,204949870,4085,4085,4085,4085,0
20241125,211000,204949870,4085,4085,4085,4085,0
20241125,210900,204949870,4085,4085,4085,4085,0
20241125,210800,204949870,4085,4085,4085,4085,0
20241125,210700,204949870,4085,4085,4085,4085,0
20241125,210600,204949870,4085,4085,4085,4085,0
20241125,210500,204949870,4085,4085,4085,4085,0
20241125,210400,204949870,4085,4085,4085,4085,0
20241125,210300,204949870,4085,4085,4085,4085,0
20241125,210200,204949870,4085,4085,4085,4085,0
20241125,210100,204949870,4085,4085,4085,4085,0
20241125,210000,204949870,4085,4085,4085,4085,0
20241125,205900,204949870,4085,4085,4085,4085,0
20241125,205800,204949870,4085,4085,4085,4085,0
20241125,205700,204949870,4085,4085,4085,4085,0
20241125,205600,204949870,4085,4085,4085,4085,0
20241125,205500,204949870,4085,4085,4085,4085,0
20241125,205400,204949870,4085,4085,4085,4085,0
20241125,205300,204949870,4085,4085,4085,4085,0
20241125,205200,204949870,4085,4085,4085,4085,0
20241125,205100,204949870,4085,4085,4085,4085,0
20241125,205000,204949870,4085,4085,4085,4085,0
20241125,204900,204949870,4085,4085,4085,4085,0
20241125,204800,204949870,4085,4085,4085,4085,0
20241125,204700,204949870,4085,4085,4085,4085,0
20241125,204600,204949870,4085,4085,4085,4085,0
20241125,204500,204949870,4085,4085,4085,4085,0
20241125,204400,204949870,4085,4085,4085,4085,432
20241125,204300,204949870,4085,4085,4085,4085,0
20241125,204200,204949870,4085,4085,4085,4085,0
20241125,204100,204949870,4085,4085,4085,4085,0
20241125,204000,204949870,4085,4085,4085,4085,0
20241125,203900,204949870,4085,4085,4085,4085,0
20241125,203800,204949870,4085,4085,4085,4085,0
20241125,203700,204949870,4085,4085,4085,4085,0
20241125,203600,204949870,4085,4085,4085,4085,0
20241125,203500,204949870,4085,4085,4085,4085,0
20241125,203400,204949870,4085,4085,4085,4085,0
20241125,203300,204949870,4085,4085,4085,4085,0
20241125,203200,204949870,4085,4085,4085,4085,0
20241125,203100,204949870,4085,4085,4085,4085,0
20241125,203000,204949870,4085,4085,4085,4085,0
20241125,202900,204949870,4085,4085,4085,4085,0
20241125,202800,204949870,4085,4085,4085,4085,0
20241125,202700,204949870,4085,4085,4085,4085,0
20241125,202600,204949870,4085,4085,4085,4085,0
20241125,202500,204949870,4085,4085,4085,4085,0
20241125,202400,204949870,4085,4085,4085,4085,0
20241125,202300,204949870,4085,4085,4085,4085,0
20241125,202200,204949870,4085,4085,4085,4085,0
20241125,202100,204949870,4085,4085,4085,4085,0
20241125,202000,204949870,4085,4085,4085,4085,0
20241125,201900,204949870,4085,4085,4085,4085,0
20241125,201800,204949870,4085,4085,4085,4085,0
20241125,201700,204949870,4085,4085,4085,4085,0
20241125,201600,204949870,4085,4085,4085,4085,0
20241125,201500,204949870,4085,4085,4085,4085,0
20241125,201400,204949870,4085,4085,4085,4085,432
20241125,201300,204949870,4085,4085,4085,4085,0
20241125,201200,204949870,4085,4085,4085,4085,0
20241125,201100,204949870,4085,4085,4085,4085,0
20241125,201000,204949870,4085,4085,4085,4085,0
20241125,200900,204949870,4085,4085,4085,4085,0
20241125,200800,204949870,4085,4085,4085,4085,0
20241125,200700,204949870,4085,4085,4085,4085,0
20241125,200600,204949870,4085,4085,4085,4085,0
20241125,200500,204949870,4085,4085,4085,4085,0
20241125,200400,204949870,4085,4085,4085,4085,0
20241125,200300,204949870,4085,4085,4085,4085,0
20241125,200200,204949870,4085,4085,4085,4085,0
20241125,200100,204949870,4085,4085,4085,4085,0
20241125,200000,204949870,4085,4085,4085,4085,0
20241125,195900,204949870,4085,4085,4085,4085,0
20241125,195800,204949870,4085,4085,4085,4085,0
20241125,195700,204949870,4085,4085,4085,4085,0
20241125,195600,204949870,4085,4085,4085,4085,0
20241125,195500,204949870,4085,4085,4085,4085,0
20241125,195400,204949870,4085,4085,4085,4085,0
20241125,195300,204949870,4085,4085,4085,4085,0
20241125,195200,204949870,4085,4085,4085,4085,0
20241125,195100,204949870,4085,4085,4085,4085,0
20241125,195000,204949870,4085,4085,4085,4085,0
20241125,194900,204949870,4085,4085,4085,4085,0
20241125,194800,204949870,4085,4085,4085,4085,0
20241125,194700,204949870,4085,4085,4085,4085,0
20241125,194600,204949870,4085,4085,4085,4085,0
20241125,194500,204949870,4085,4085,4085,4085,0
20241125,194400,204949870,4085,4085,4085,4085,432
20241125,194300,204949870,4085,4085,4085,4085,0
20241125,194200,204949870,4085,4085,4085,4085,0
20241125,194100,204949870,4085,4085,4085,4085,0
20241125,194000,204949870,4085,4085,4085,4085,0
20241125,193900,204949870,4085,4085,4085,4085,0
20241125,193800,204949870,4085,4085,4085,4085,0
20241125,193700,204949870,4085,4085,4085,4085,0
20241125,193600,204949870,4085,4085,4085,4085,0
20241125,193500,204949870,4085,4085,4085,4085,0
20241125,193400,204949870,4085,4085,4085,4085,0
20241125,193300,204949870,4085,4085,4085,4085,0
20241125,193200,204949870,4085,4085,4085,4085,0
20241125,193100,204949870,4085,4085,4085,4085,0
20241125,193000,204949870,4085,4085,4085,4085,0
20241125,192900,204949870,4085,4085,4085,4085,0
20241125,192800,204949870,4085,4085,4085,4085,0
20241125,192700,204949870,4085,4085,4085,4085,0
20241125,192600,204949870,4085,4085,4085,4085,0
20241125,192500,204949870,4085,4085,4085,4085,0
20241125,192400,204949870,4085,4085,4085,4085,0
20241125,192300,204949870,4085,4085,4085,4085,0
20241125,192200,204949870,4085,4085,4085,4085,0
20241125,192100,204949870,4085,4085,4085,4085,0
20241125,192000,204949870,4085,4085,4085,4085,0
20241125,191900,204949870,4085,4085,4085,4085,0
20241125,191800,204949870,4085,4085,4085,4085,0
20241125,191700,204949870,4085,4085,4085,4085,0
20241125,191600,204949870,4085,4085,4085,4085,0
20241125,191500,204949870,4085,4085,4085,4085,0
20241125,191400,204949870,4085,4085,4085,4085,432
20241125,191300,204949870,4085,4085,4085,4085,0
20241125,191200,204949870,4085,4085,4085,4085,0
20241125,191100,204949870,4085,4085,4085,4085,0
20241125,191000,204949870,4085,4085,4085,4085,0
20241125,190900,204949870,4085,4085,4085,4085,0
20241125,190800,204949870,4085,4085,4085,4085,0
20241125,190700,204949870,4085,4085,4085,4085,0
20241125,190600,204949870,4085,4085,4085,4085,0
20241125,190500,204949870,4085,4085,4085,4085,0
20241125,190400,204949870,4085,4085,4085,4085,0
20241125,190300,204949870,4085,4085,4085,4085,0
20241125,190200,204949870,4085,4085,4085,4085,0
20241125,190100,204949870,4085,4085,4085,4085,0
20241125,190000,204949870,4085,4085,4085,4085,0
20241125,185900,204949870,4085,4085,4085,4085,0
20241125,185800,204949870,4085,4085,4085,4085,0
20241125,185700,204949870,4085,4085,4085,4085,0
20241125,185600,204949870,4085,4085,4085,4085,0
20241125,185500,204949870,4085,4085,4085,4085,0
20241125,185400,204949870,4085,4085,4085,4085,0
20241125,185300,204949870,4085,4085,4085,4085,0
20241125,185200,204949870,4085,4085,4085,4085,0
20241125,185100,204949870,4085,4085,4085,4085,0
20241125,185000,204949870,4085,4085,4085,4085,0
20241125,184900,204949870,4085,4085,4085,4085,0
20241125,184800,204949870,4085,4085,4085,4085,0
20241125,184700,204949870,4085,4085,4085,4085,0
20241125,184600,204949870,4085,4085,4085,4085,0
20241125,184500,204949870,4085,4085,4085,4085,0
20241125,184400,204949870,4085,4085,4085,4085,432
20241125,184300,204949870,4085,4085,4085,4085,0
20241125,184200,204949870,4085,4085,4085,4085,0
20241125,184100,204949870,4085,4085,4085,4085,0
20241125,184000,204949870,4085,4085,4085,4085,0
20241125,183900,204949870,4085,4085,4085,4085,0
20241125,183800,204949870,4085,4085,4085,4085,0
20241125,183700,204949870,4085,4085,4085,4085,0
20241125,183600,204949870,4085,4085,4085,4085,0
20241125,183500,204949870,4085,4085,4085,4085,0
20241125,183400,204949870,4085,4085,4085,4085,0
20241125,183300,204949870,4085,4085,4085,4085,0
20241125,183200,204949870,4085,4085,4085,4085,0
20241125,183100,204949870,4085,4085,4085,4085,0
20241125,183000,204949870,4085,4085,4085,4085,0
20241125,182900,204949870,4085,4085,4085,4085,0
20241125,182800,204949870,4085,4085,4085,4085,0
20241125,182700,204949870,4085,4085,4085,4085,0
20241125,182600,204949870,4085,4085,4085,4085,0
20241125,182500,204949870,4085,4085,4085,4085,0
20241125,182400,204949870,4085,4085,4085,4085,0
20241125,182300,204949870,4085,4085,4085,4085,0
20241125,182200,204949870,4085,4085,4085,4085,0
20241125,182100,204949870,4085,4085,4085,4085,0
20241125,182000,204949870,4085,4085,4085,4085,0
20241125,181900,204949870,4085,4085,4085,4085,0
20241125,181800,204949870,4085,4085,4085,4085,0
20241125,181700,204949870,4085,4085,4085,4085,0
20241125,181600,204949870,4085,4085,4085,4085,0
20241125,181500,204949870,4085,4085,4085,4085,0
20241125,181400,204949870,4085,4085,4085,4085,432
20241125,181300,204949870,4085,4085,4085,4085,0
20241125,181200,204949870,4085,4085,4085,4085,0
20241125,181100,204949870,4085,4085,4085,4085,0
20241125,181000,204949870,4085,4085,4085,4085,0
20241125,180900,204949870,4085,4085,4085,4085,0
20241125,180800,204949870,4085,4085,4085,4085,0
20241125,180700,204949870,4085,4085,4085,4085,0
20241125,180600,204949870,4085,4085,4085,4085,0
20241125,180500,204949870,4085,4085,4085,4085,0
20241125,180400,204949870,4085,4085,4085,4085,0
20241125,180300,204949870,4085,4085,4085,4085,0
20241125,180200,204949870,4085,4085,4085,4085,0
20241125,180100,204949870,4085,4085,4085,4085,0
20241125,180000,204949870,4085,4085,4085,4085,0
20241125,175900,204949870,4085,4085,4085,4085,0
20241125,175800,204949870,4085,4085,4085,4085,0
20241125,175700,204949870,4085,4085,4085,4085,0
20241125,175600,204949870,4085,4085,4085,4085,0
20241125,175500,204949870,4085,4085,4085,4085,0
20241125,175400,204949870,4085,4085,4085,4085,0
20241125,175300,204949870,4085,4085,4085,4085,0
20241125,175200,204949870,4085,4085,4085,4085,0
20241125,175100,204949870,4085,4085,4085,4085,0
20241125,175000,204949870,4085,4085,4085,4085,0
20241125,174900,204949870,4085,4085,4085,4085,0
20241125,174800,204949870,4085,4085,4085,4085,0
20241125,174700,204949870,4085,4085,4085,4085,0
20241125,174600,204949870,4085,4085,4085,4085,0
20241125,174500,204949870,4085,4085,4085,4085,0
20241125,174400,204949870,4085,4085,4085,4085,432
20241125,174300,204949870,4085,4085,4085,4085,0
20241125,174200,204949870,4085,4085,4085,4085,0
20241125,174100,204949870,4085,4085,4085,4085,0
20241125,174000,204949870,4085,4085,4085,4085,0
20241125,173900,204949870,4085,4085,4085,4085,0
20241125,173800,204949870,4085,4085,4085,4085,0
20241125,173700,204949870,4085,4085,4085,4085,0
20241125,173600,204949870,4085,4085,4085,4085,0
20241125,173500,204949870,4085,4085,4085,4085,0
20241125,173400,204949870,4085,4085,4085,4085,0
20241125,173300,204949870,4085,4085,4085,4085,0
20241125,173200,204949870,4085,4085,4085,4085,0
20241125,173100,204949870,4085,4085,4085,4085,0
20241125,173000,204949870,4085,4085,4085,4085,0
20241125,172900,204949870,4085,4085,4085,4085,0
20241125,172800,204949870,4085,4085,4085,4085,0
20241125,172700,204949870,4085,4085,4085,4085,0
20241125,172600,204949870,4085,4085,4085,4085,0
20241125,172500,204949870,4085,4085,4085,4085,0
20241125,172400,204949870,4085,4085,4085,4085,0
20241125,172300,204949870,4085,4085,4085,4085,0
20241125,172200,204949870,4085,4085,4085,4085,0
20241125,172100,204949870,4085,4085,4085,4085,0
20241125,172000,204949870,4085,4085,4085,4085,0
20241125,171900,204949870,4085,4085,4085,4085,0
20241125,171800,204949870,4085,4085,4085,4085,0
20241125,171700,204949870,4085,4085,4085,4085,0
20241125,171600,204949870,4085,4085,4085,4085,0
20241125,171500,204949870,4085,4085,4085,4085,0
20241125,171400,204949870,4085,4085,4085,4085,432
20241125,171300,204949870,4085,4085,4085,4085,0
20241125,171200,204949870,4085,4085,4085,4085,0
20241125,171100,204949870,4085,4085,4085,4085,0
20241125,171000,204949870,4085,4085,4085,4085,0
20241125,170900,204949870,4085,4085,4085,4085,0
20241125,170800,204949870,4085,4085,4085,4085,0
20241125,170700,204949870,4085,4085,4085,4085,0
20241125,170600,204949870,4085,4085,4085,4085,0
20241125,170500,204949870,4085,4085,4085,4085,0
20241125,170400,204949870,4085,4085,4085,4085,0
20241125,170300,204949870,4085,4085,4085,4085,0
20241125,170200,204949870,4085,4085,4085,4085,0
20241125,170100,204949870,4085,4085,4085,4085,0
20241125,170000,204949870,4085,4085,4085,4085,0
20241125,165900,204949870,4085,4085,4085,4085,0
20241125,165800,204949870,4085,4085,4085,4085,0
20241125,165700,204949870,4085,4085,4085,4085,0
20241125,165600,204949870,4085,4085,4085,4085,0
20241125,165500,204949870,4085,4085,4085,4085,0
20241125,165400,204949870,4085,4085,4085,4085,0
20241125,165300,204949870,4085,4085,4085,4085,0
20241125,165200,204949870,4085,4085,4085,4085,0
20241125,165100,204949870,4085,4085,4085,4085,0
20241125,165000,204949870,4085,4085,4085,4085,0
20241125,164900,204949870,4085,4085,4085,4085,0
20241125,164800,204949870,4085,4085,4085,4085,0
20241125,164700,204949870,4085,4085,4085,4085,0
20241125,164600,204949870,4085,4085,4085,4085,0
20241125,164500,204949870,4085,4085,4085,4085,0
20241125,164400,204949870,4085,4085,4085,4085,432
20241125,164300,204949870,4085,4085,4085,4085,0
20241125,164200,204949870,4085,4085,4085,4085,0
20241125,164100,204949870,4085,4085,4085,4085,0
20241125,164000,204949870,4085,4085,4085,4085,0
20241125,163900,204949870,4085,4085,4085,4085,0
20241125,163800,204949870,4085,4085,4085,4085,0
20241125,163700,204949870,4085,4085,4085,4085,0
20241125,163600,204949870,4085,4085,4085,4085,0
20241125,163500,204949870,4085,4085,4085,4085,0
20241125,163400,204949870,4085,4085,4085,4085,0
20241125,163300,204949870,4085,4085,4085,4085,0
20241125,163200,204949870,4085,4085,4085,4085,0
20241125,163100,204949870,4085,4085,4085,4085,0
20241125,163000,204949870,4085,4085,4085,4085,0
20241125,162900,204949870,4085,4085,4085,4085,0
20241125,162800,204949870,4085,4085,4085,4085,0
20241125,162700,204949870,4085,4085,4085,4085,0
20241125,162600,204949870,4085,4085,4085,4085,0
20241125,162500,204949870,4085,4085,4085,4085,0
20241125,162400,204949870,4085,4085,4085,4085,0
20241125,162300,204949870,4085,4085,4085,4085,0
20241125,162200,204949870,4085,4085,4085,4085,0
20241125,162100,204949870,4085,4085,4085,4085,0
20241125,162000,204949870,4085,4085,4085,4085,0
20241125,161900,204949870,4085,4085,4085,4085,0
20241125,161800,204949870,4085,4085,4085,4085,0
20241125,161700,204949870,4085,4085,4085,4085,0
20241125,161600,204949870,4085,4085,4085,4085,0
20241125,161500,204949870,4085,4085,4085,4085,0
20241125,161400,204949870,4085,4085,4085,4085,432
20241125,161300,204949870,4085,4085,4085,4085,0
20241125,161200,204949870,4085,4085,4085,4085,0
20241125,161100,204949870,4085,4085,4085,4085,0
20241125,161000,204949870,4085,4085,4085,4085,0
20241125,160900,204949870,4085,4085,4085,4085,0
20241125,160800,204949870,4085,4085,4085,4085,0
20241125,160700,204949870,4085,4085,4085,4085,0
20241125,160600,204949870,4085,4085,4085,4085,0
20241125,160500,204949870,4085,4085,4085,4085,0
20241125,160400,204949870,4085,4085,4085,4085,0
20241125,160300,204949870,4085,4085,4085,4085,0
20241125,160200,204949870,4085,4085,4085,4085,0
20241125,160100,204949870,4085,4085,4085,4085,0
20241125,160000,204949870,4085,4085,4085,4085,0
20241125,155900,204949870,4085,4085,4085,4085,0
20241125,155800,204949870,4085,4085,4085,4085,0
20241125,155700,204949870,4085,4085,4085,4085,0
20241125,155600,204949870,4085,4085,4085,4085,0
20241125,155500,204949870,4085,4085,4085,4085,0
20241125,155400,204949870,4085,4085,4085,4085,0
20241125,155300,204949870,4085,4085,4085,4085,0
20241125,155200,204949870,4085,4085,4085,4085,0
20241125,155100,204949870,4085,4085,4085,4085,0
20241125,155000,204949870,4085,4085,4085,4085,0
20241125,154900,204949870,4085,4085,4085,4085,0
20241125,154800,204949870,4085,4085,4085,4085,0
20241125,154700,204949870,4085,4085,4085,4085,0
20241125,154600,204949870,4085,4085,4085,4085,0
20241125,154500,204949870,4085,4085,4085,4085,0
20241125,154400,204949870,4085,4085,4085,4085,432
20241125,154300,204949870,4085,4085,4085,4085,0
20241125,154200,204949870,4085,4085,4085,4085,0
20241125,154100,204949870,4085,4085,4085,4085,0
20241125,154000,204949870,4085,4085,4085,4085,0
20241125,153900,204949870,4085,4085,4085,4085,0
20241125,153800,204949870,4085,4085,4085,4085,0
20241125,153700,204949870,4085,4085,4085,4085,0
20241125,153600,204949870,4085,4085,4085,4085,0
20241125,153500,204949870,4085,4085,4085,4085,0
20241125,153400,204949870,4085,4085,4085,4085,0
20241125,153300,204949870,4085,4085,4085,4085,0
20241125,153200,204949870,4085,4085,4085,4085,0
20241125,153100,204949870,4085,4085,4085,4085,0
20241125,153000,204949870,4085,4085,4085,4085,432
20241125,152900,203185150,4065,4065,4065,4065,0
20241125,152800,203185150,4065,4065,4065,4065,0
20241125,152700,203185150,4065,4065,4065,4065,0
20241125,152600,203185150,4065,4065,4065,4065,0
20241125,152500,203185150,4065,4065,4065,4065,0
20241125,152400,203185150,4065,4065,4065,4065,0
20241125,152300,203185150,4065,4065,4065,4065,0
20241125,152200,203185150,4065,4065,4065,4065,0
20241125,152100,203185150,4065,4065,4065,4065,0
20241125,152000,203185150,4065,4065,4065,4065,0
20241125,151900,203185150,4065,4075,4075,4065,19
20241125,151800,203107895,4060,4065,4065,4060,122
20241125,151700,202612020,4075,4075,4075,4075,123
20241125,151600,202110795,4075,4075,4075,4075,0
20241125,151500,202110795,4075,4070,4075,4070,39
20241125,151400,201952020,4065,4065,4065,4065,9
20241125,151300,201915435,4070,4070,4070,4065,443
20241125,151200,200113965,4070,4070,4070,4070,62
20241125,151100,199861625,4065,4065,4065,4065,1
20241125,151000,199857560,4065,4065,4065,4065,34
20241125,150900,199719350,4055,4065,4070,4055,88
20241125,150800,199361480,4070,4050,4070,4050,574
20241125,150700,197032660,4050,4050,4050,4050,0
20241125,150600,197032660,4050,4050,4050,4050,0
20241125,150500,197032660,4050,4050,4050,4050,0
20241125,150400,197032660,4050,4050,4050,4050,10
20241125,150300,196992160,4050,4050,4050,4050,0
20241125,150200,196992160,4050,4050,4050,4050,0
20241125,150100,196992160,4050,4045,4050,4045,1043
20241125,150000,192768225,4050,4045,4050,4045,633
20241125,145900,190205240,4050,4050,4050,4050,0
20241125,145800,190205240,4050,4050,4050,4050,1
20241125,145700,190201190,4045,4045,4045,4045,0
20241125,145600,190201190,4045,4045,4045,4045,88
20241125,145500,189845230,4050,4050,4050,4050,185
20241125,145400,189095980,4050,4050,4050,4050,0
20241125,145300,189095980,4050,4050,4050,4050,114
20241125,145200,188634280,4050,4050,4050,4050,76
20241125,145100,188326480,4060,4060,4060,4060,0
20241125,145000,188326480,4060,4055,4060,4055,100
20241125,144900,187920815,4050,4050,4050,4050,160
20241125,144800,187272815,4055,4055,4055,4055,0
20241125,144700,187272815,4055,4055,4055,4055,2
20241125,144600,187264705,4050,4050,4050,4050,0
20241125,144500,187264705,4050,4055,4055,4050,116
20241125,144400,186794770,4060,4060,4060,4060,0
20241125,144300,186794770,4060,4060,4060,4060,1
20241125,144200,186790710,4060,4065,4065,4060,7689
20241125,144100,155572120,4060,4060,4060,4060,108
20241125,144000,155133640,4065,4065,4065,4065,0
20241125,143900,155133640,4065,4065,4065,4065,0
20241125,143800,155133640,4065,4060,4065,4060,204
20241125,143700,154305275,4065,4065,4065,4065,0
20241125,143600,154305275,4065,4065,4065,4065,250
20241125,143500,153289025,4065,4060,4065,4060,250
20241125,143400,152273240,4055,4055,4055,4055,132
20241125,143300,151737980,4060,4060,4060,4060,100
20241125,143200,151331980,4055,4050,4055,4050,934
20241125,143100,147544945,4050,4050,4050,4050,10
20241125,143000,147504445,4045,4050,4050,4045,123
20241125,142900,147006705,4050,4050,4050,4050,21
20241125,142800,146921655,4050,4050,4050,4050,6
20241125,142700,146897355,4045,4045,4045,4045,144
20241125,142600,146314875,4045,4045,4045,4045,0
20241125,142500,146314875,4045,4045,4045,4045,0
20241125,142400,146314875,4045,4045,4045,4045,1133
20241125,142300,141731890,4045,4050,4050,4045,116
20241125,142200,141262540,4050,4050,4050,4050,4
20241125,142100,141246340,4045,4045,4045,4045,0
20241125,142000,141246340,4045,4045,4045,4045,78
20241125,141900,140930830,4045,4050,4050,4045,65
20241125,141800,140667755,4050,4050,4050,4050,0
20241125,141700,140667755,4050,4050,4050,4050,1
20241125,141600,140663705,4050,4050,4050,4050,147
20241125,141500,140068355,4050,4050,4050,4050,0
20241125,141400,140068355,4050,4050,4050,4050,1
20241125,141300,140064305,4055,4055,4055,4055,0
20241125,141200,140064305,4055,4050,4055,4050,160
20241125,141100,139416300,4055,4055,4055,4055,0
20241125,141000,139416300,4055,4055,4055,4055,2
20241125,140900,139408190,4050,4050,4050,4050,86
20241125,140800,139059890,4050,4050,4050,4050,58
20241125,140700,138824990,4050,4050,4050,4050,0
20241125,140600,138824990,4050,4050,4050,4050,0
20241125,140500,138824990,4050,4050,4050,4050,147
20241125,140400,138229640,4050,4050,4050,4050,323
20241125,140300,136921490,4045,4045,4045,4045,0
20241125,140200,136921490,4045,4045,4045,4045,0
20241125,140100,136921490,4045,4050,4050,4045,170
20241125,140000,136233380,4050,4050,4050,4050,0
20241125,135900,136233380,4050,4050,4050,4050,442
20241125,135800,134443280,4045,4045,4045,4045,90
20241125,135700,134079230,4045,4045,4045,4045,56
20241125,135600,133852710,4050,4050,4050,4050,757
20241125,135500,130786860,4050,4050,4050,4050,1
20241125,135400,130782810,4050,4055,4055,4050,157
20241125,135300,130146915,4055,4055,4055,4055,0
20241125,135200,130146915,4055,4055,4055,4055,700
20241125,135100,127308415,4050,4050,4050,4050,0
20241125,135000,127308415,4050,4050,4050,4050,190
20241125,134900,126538915,4050,4050,4050,4050,0
20241125,134800,126538915,4050,4050,4050,4050,0
20241125,134700,126538915,4050,4050,4050,4050,120
20241125,134600,126052915,4050,4050,4050,4050,0
20241125,134500,126052915,4050,4050,4050,4050,0
20241125,134400,126052915,4050,4050,4050,4050,0
20241125,134300,126052915,4050,4050,4050,4050,122
20241125,134200,125558815,4055,4055,4055,4055,0
20241125,134100,125558815,4055,4055,4055,4055,1011
20241125,134000,121459210,4050,4050,4050,4050,84
20241125,133900,121119010,4050,4050,4050,4050,72
20241125,133800,120827410,4050,4050,4050,4050,0
20241125,133700,120827410,4050,4050,4050,4050,0
20241125,133600,120827410,4050,4050,4050,4050,166
20241125,133500,120155110,4055,4055,4055,4055,0
20241125,133400,120155110,4055,4055,4055,4055,0
20241125,133300,120155110,4055,4055,4055,4055,10
20241125,133200,120114560,4050,4050,4050,4050,139
20241125,133100,119551610,4055,4055,4055,4055,0
20241125,133000,119551610,4055,4055,4055,4055,1
20241125,132900,119547555,4050,4050,4050,4050,89
20241125,132800,119187105,4050,4050,4050,4050,75
20241125,132700,118883355,4050,4050,4050,4050,0
20241125,132600,118883355,4050,4050,4050,4050,0
20241125,132500,118883355,4050,4050,4050,4050,89
20241125,132400,118522905,4060,4060,4060,4060,0
20241125,132300,118522905,4060,4060,4060,4060,1
20241125,132200,118518845,4055,4055,4055,4055,549
20241125,132100,116292650,4055,4055,4055,4055,103
20241125,132000,115874985,4060,4060,4060,4060,2
20241125,131900,115866865,4060,4060,4060,4060,0
20241125,131800,115866865,4060,4055,4060,4055,89
20241125,131700,115505890,4055,4055,4055,4055,44
20241125,131600,115327470,4055,4055,4055,4055,0
20241125,131500,115327470,4055,4055,4055,4055,0
20241125,131400,115327470,4055,4055,4055,4055,136
20241125,131300,114775990,4060,4060,4060,4060,1
20241125,131200,114771930,4060,4060,4060,4060,10
20241125,131100,114731330,4055,4055,4055,4055,0
20241125,131000,114731330,4055,4055,4055,4055,144
20241125,130900,114147410,4060,4060,4060,4060,1
20241125,130800,114143350,4055,4055,4055,4055,0
20241125,130700,114143350,4055,4055,4055,4055,86
20241125,130600,113794620,4055,4055,4055,4055,93
20241125,130500,113417505,4055,4055,4055,4055,0
20241125,130400,113417505,4055,4055,4055,4055,0
20241125,130300,113417505,4055,4055,4055,4055,82
20241125,130200,113084995,4060,4060,4060,4060,542
20241125,130100,110884475,4055,4055,4055,4055,0
20241125,130000,110884475,4055,4055,4055,4055,83
20241125,125900,110547910,4060,4060,4060,4060,4
20241125,125800,110531670,4060,4060,4060,4060,4
20241125,125700,110515430,4065,4065,4065,4065,53
20241125,125600,110299985,4060,4060,4060,4060,75
20241125,125500,109995485,4060,4060,4060,4060,62
20241125,125400,109743765,4060,4060,4060,4060,0
20241125,125300,109743765,4060,4060,4060,4060,34
20241125,125200,109605725,4055,4055,4055,4055,156
20241125,125100,108973145,4060,4060,4060,4060,37
20241125,125000,108822925,4055,4055,4055,4055,0
20241125,124900,108822925,4055,4050,4055,4050,97
20241125,124800,108429950,4050,4055,4055,4050,140
20241125,124700,107862700,4055,4050,4055,4050,61
20241125,124600,107615640,4050,4050,4050,4050,0
20241125,124500,107615640,4050,4050,4050,4050,75
20241125,124400,107311890,4050,4050,4050,4050,37
20241125,124300,107162040,4050,4050,4050,4050,0
20241125,124200,107162040,4050,4050,4050,4050,0
20241125,124100,107162040,4050,4055,4055,4050,6074
20241125,124000,82554175,4060,4060,4060,4060,0
20241125,123900,82554175,4060,4060,4060,4060,0
20241125,123800,82554175,4060,4060,4060,4060,70
20241125,123700,82269975,4060,4060,4060,4060,90
20241125,123600,81904575,4060,4060,4060,4060,0
20241125,123500,81904575,4060,4060,4060,4060,0
20241125,123400,81904575,4060,4060,4060,4060,171
20241125,123300,81210315,4060,4060,4060,4060,0
20241125,123200,81210315,4060,4060,4060,4060,0
20241125,123100,81210315,4060,4060,4060,4060,0
20241125,123000,81210315,4060,4060,4060,4060,142
20241125,122900,80633795,4060,4060,4060,4060,0
20241125,122800,80633795,4060,4060,4060,4060,0
20241125,122700,80633795,4060,4060,4060,4060,114
20241125,122600,80170955,4060,4060,4060,4060,49
20241125,122500,79972015,4060,4060,4060,4060,0
20241125,122400,79972015,4060,4060,4060,4060,0
20241125,122300,79972015,4060,4060,4060,4060,119
20241125,122200,79488875,4060,4060,4060,4060,48
20241125,122100,79293995,4055,4055,4055,4055,0
20241125,122000,79293995,4055,4055,4055,4055,84
20241125,121900,78953375,4060,4060,4060,4060,53
20241125,121800,78738195,4060,4060,4060,4060,30
20241125,121700,78616395,4060,4060,4060,4060,0
20241125,121600,78616395,4060,4060,4060,4060,45
20241125,121500,78433695,4060,4060,4060,4060,43
20241125,121400,78259115,4060,4060,4060,4060,0
20241125,121300,78259115,4060,4060,4060,4060,0
20241125,121200,78259115,4060,4060,4060,4060,165
20241125,121100,77589215,4065,4065,4065,4065,0
20241125,121000,77589215,4065,4065,4065,4065,40
20241125,120900,77426615,4065,4060,4065,4060,74
20241125,120800,77126160,4060,4060,4060,4060,103
20241125,120700,76707980,4060,4060,4060,4060,380
20241125,120600,75165180,4060,4060,4060,4060,34
20241125,120500,75027140,4055,4055,4055,4055,75
20241125,120400,74723015,4060,4060,4060,4060,18
20241125,120300,74649935,4060,4060,4060,4060,6
20241125,120200,74625575,4060,4055,4060,4055,52
20241125,120100,74414460,4060,4055,4060,4055,85
20241125,120000,74069530,4055,4055,4055,4055,0
20241125,115900,74069530,4055,4055,4055,4055,0
20241125,115800,74069530,4055,4055,4055,4055,81
20241125,115700,73741075,4060,4060,4060,4060,1
20241125,115600,73737015,4060,4060,4060,4060,0
20241125,115500,73737015,4060,4060,4060,4060,0
20241125,115400,73737015,4060,4060,4060,4060,77
20241125,115300,73424395,4060,4065,4065,4060,122
20241125,115200,72928925,4065,4065,4065,4065,0
20241125,115100,72928925,4065,4065,4065,4065,0
20241125,115000,72928925,4065,4060,4065,4060,173
20241125,114900,72226500,4065,4065,4065,4065,0
20241125,114800,72226500,4065,4065,4065,4065,16
20241125,114700,72161460,4060,4060,4065,4060,99
20241125,114600,71759460,4055,4055,4055,4055,77
20241125,114500,71447225,4060,4060,4060,4060,11
20241125,114400,71402565,4060,4060,4060,4060,1
20241125,114300,71398505,4060,4065,4065,4060,66
20241125,114200,71130485,4060,4060,4060,4060,50
20241125,114100,70927485,4065,4065,4065,4065,14
20241125,114000,70870575,4065,4060,4065,4060,85
20241125,113900,70525420,4060,4065,4065,4060,99
20241125,113800,70123260,4065,4065,4065,4065,12
20241125,113700,70074480,4065,4065,4065,4065,0
20241125,113600,70074480,4065,4060,4065,4060,100
20241125,113500,69668420,4060,4065,4065,4060,110
20241125,113400,69221755,4060,4060,4060,4060,0
20241125,113300,69221755,4060,4065,4065,4060,21
20241125,113200,69136440,4060,4060,4060,4060,77
20241125,113100,68823820,4060,4065,4065,4060,111
20241125,113000,68373100,4065,4065,4065,4065,12
20241125,112900,68324320,4060,4060,4060,4060,82
20241125,112800,67991400,4065,4060,4065,4060,89
20241125,112700,67630005,4065,4065,4065,4065,331
20241125,112600,66284490,4065,4065,4065,4065,12
20241125,112500,66235710,4060,4065,4065,4060,101
20241125,112400,65825590,4060,4060,4060,4060,89
20241125,112300,65464250,4065,4065,4065,4065,11
20241125,112200,65419535,4060,4060,4060,4060,0
20241125,112100,65419535,4060,4060,4065,4060,163
20241125,112000,64757695,4060,4080,4090,4060,1316
20241125,111900,59402025,4085,4070,4085,4070,255
20241125,111800,58362120,4070,4070,4070,4070,1
20241125,111700,58358050,4080,4080,4080,4080,12
20241125,111600,58309090,4080,4080,4080,4080,0
20241125,111500,58309090,4080,4080,4080,4080,12
20241125,111400,58260130,4080,4090,4090,4080,6
20241125,111300,58235630,4090,4085,4090,4085,255
20241125,111200,57193035,4085,4080,4085,4080,5
20241125,111100,57172615,4075,4075,4075,4075,0
20241125,111000,57172615,4075,4070,4090,4070,343
20241125,110900,55773705,4070,4070,4070,4070,60
20241125,110800,55529505,4070,4070,4070,4070,5
20241125,110700,55509155,4065,4060,4065,4055,246
20241125,110600,54510375,4060,4060,4060,4060,24
20241125,110500,54412935,4060,4060,4060,4060,36
20241125,110400,54266775,4060,4060,4060,4060,5
20241125,110300,54246475,4060,4055,4060,4055,75
20241125,110200,53942325,4055,4060,4060,4055,95
20241125,110100,53557055,4060,4060,4060,4060,14
20241125,110000,53500215,4060,4060,4060,4060,7
20241125,105900,53471795,4060,4055,4060,4055,91
20241125,105800,53102520,4060,4060,4060,4060,6
20241125,105700,53078160,4060,4060,4060,4060,10
20241125,105600,53037560,4060,4065,4065,4060,17
20241125,105500,52968520,4060,4065,4065,4060,73
20241125,105400,52672015,4065,4060,4065,4060,54
20241125,105300,52452750,4060,4060,4060,4060,10
20241125,105200,52412150,4060,4065,4065,4060,19
20241125,105100,52334985,4070,4070,4070,4070,4
20241125,105000,52318705,4070,4060,4070,4060,2110
20241125,104900,43752030,4065,4060,4065,4060,380
20241125,104800,42207705,4065,4060,4065,4060,62
20241125,104700,41955960,4065,4060,4065,4060,436
20241125,104600,40185775,4060,4060,4060,4060,249
20241125,104500,39174835,4055,4060,4060,4055,82
20241125,104400,38842300,4055,4060,4060,4055,98
20241125,104300,38444885,4060,4060,4060,4060,10
20241125,104200,38404285,4060,4060,4060,4060,5
20241125,104100,38383985,4055,4055,4060,4055,160
20241125,104000,37735165,4060,4060,4060,4060,5
20241125,103900,37714865,4060,4060,4060,4060,10
20241125,103800,37674265,4060,4055,4060,4055,93
20241125,103700,37297125,4060,4055,4060,4055,67
20241125,103600,37025415,4060,4060,4060,4060,44
20241125,103500,36846775,4060,4060,4060,4060,10
20241125,103400,36806175,4055,4060,4060,4055,100
20241125,103300,36400650,4055,4060,4060,4055,44
20241125,103200,36222205,4060,4060,4060,4060,5
20241125,103100,36201905,4060,4060,4060,4060,10
20241125,103000,36161305,4060,4065,4065,4060,8
20241125,102900,36128800,4070,4070,4070,4070,5
20241125,102800,36108450,4070,4055,4070,4055,17
20241125,102700,36039440,4055,4070,4070,4055,2331
20241125,102600,26581905,4080,4070,4080,4070,7
20241125,102500,26553375,4080,4080,4080,4080,5
20241125,102400,26532975,4080,4080,4080,4080,11
20241125,102300,26488095,4080,4085,4085,4080,56
20241125,102200,26259590,4090,4085,4090,4085,56
20241125,102100,26030805,4085,4090,4090,4085,60
20241125,102000,25785660,4085,4065,4085,4050,833
20241125,101900,22399590,4070,4075,4075,4070,183
20241125,101800,21654650,4075,4075,4075,4075,5
20241125,101700,21634275,4075,4080,4080,4075,65
20241125,101600,21369370,4075,4080,4080,4075,81
20241125,101500,21039275,4085,4085,4085,4085,8
20241125,101400,21006595,4085,4085,4085,4085,5
20241125,101300,20986170,4085,4080,4085,4080,8
20241125,101200,20953500,4075,4075,4080,4075,178
20241125,101100,20228125,4080,4080,4080,4080,64
20241125,101000,19967005,4080,4080,4080,4080,10
20241125,100900,19926205,4080,4075,4080,4075,82
20241125,100800,19592025,4085,4080,4085,4080,45
20241125,100700,19408420,4085,4085,4085,4085,5
20241125,100600,19387995,4085,4085,4085,4085,13
20241125,100500,19334890,4090,4085,4090,4085,10
20241125,100400,19294015,4085,4090,4090,4085,132
20241125,100300,18754725,4090,4090,4090,4090,11
20241125,100200,18709735,4090,4090,4090,4090,5
20241125,100100,18689285,4085,4085,4090,4085,152
20241125,100000,18068195,4090,4090,4090,4090,8
20241125,095900,18035475,4090,4095,4095,4090,10
20241125,095800,17994550,4095,4095,4095,4095,5
20241125,095700,17974075,4100,4100,4100,4100,6
20241125,095600,17949475,4105,4105,4105,4105,5
20241125,095500,17928950,4105,4105,4105,4105,13
20241125,095400,17875585,4110,4110,4115,4110,25
20241125,095300,17772810,4110,4110,4115,4110,248
20241125,095200,16753505,4110,4100,4110,4100,89
20241125,095100,16388205,4095,4080,4095,4080,268
20241125,095000,15293095,4080,4090,4090,4080,17
20241125,094900,15223695,4090,4090,4090,4090,2
20241125,094800,15215515,4090,4090,4090,4090,0
20241125,094700,15215515,4090,4090,4090,4090,15
20241125,094600,15154165,4095,4100,4100,4095,77
20241125,094500,14838825,4095,4095,4095,4095,0
20241125,094400,14838825,4095,4095,4095,4095,2
20241125,094300,14830635,4095,4095,4095,4095,73
20241125,094200,14531700,4095,4100,4100,4095,40
20241125,094100,14367880,4100,4100,4100,4100,4
20241125,094000,14351480,4100,4095,4100,4095,87
20241125,093900,13995205,4095,4095,4095,4095,93
20241125,093800,13614370,4100,4085,4100,4085,132
20241125,093700,13074945,4085,4085,4085,4085,1
20241125,093600,13070860,4080,4075,4080,4075,198
20241125,093500,12263835,4080,4080,4080,4080,64
20241125,093400,12002715,4085,4090,4090,4085,6
20241125,093300,11978195,4090,4090,4090,4090,0
20241125,093200,11978195,4090,4095,4095,4090,127
20241125,093100,11458330,4095,4095,4095,4095,20
20241125,093000,11376430,4095,4095,4095,4095,25
20241125,092900,11274055,4095,4095,4095,4095,112
20241125,092800,10815415,4095,4095,4095,4095,27
20241125,092700,10704850,4095,4100,4100,4095,37
20241125,092600,10553300,4095,4095,4095,4095,3
20241125,092500,10541015,4095,4095,4095,4095,92
20241125,092400,10164275,4105,4105,4105,4105,97
20241125,092300,9766090,4105,4095,4105,4095,158
20241125,092200,9118685,4095,4095,4095,4095,2
20241125,092100,9110495,4105,4105,4105,4105,0
20241125,092000,9110495,4105,4090,4105,4090,10
20241125,091900,9069460,4105,4085,4105,4080,638
20241125,091800,6460360,4085,4095,4095,4085,75
20241125,091700,6153600,4100,4100,4100,4100,0
20241125,091600,6153600,4100,4100,4100,4100,1
20241125,091500,6149500,4100,4100,4100,4100,1
20241125,091400,6145400,4105,4105,4105,4105,41
20241125,091300,5977095,4105,4095,4105,4095,265
20241125,091200,4889960,4095,4095,4095,4095,0
20241125,091100,4889960,4095,4095,4095,4095,6
20241125,091000,4865390,4095,4095,4095,4095,113
20241125,090900,4402655,4100,4100,4100,4100,0
20241125,090800,4402655,4100,4100,4100,4100,30
20241125,090700,4279655,4100,4100,4100,4100,5
20241125,090600,4259155,4095,4095,4095,4095,0
20241125,090500,4259155,4095,4100,4100,4095,299
20241125,090400,3033500,4100,4110,4110,4100,158
20241125,090300,2384205,4120,4120,4120,4120,0
20241125,090200,2384205,4120,4115,4120,4115,257
20241125,090100,1326640,4120,4120,4120,4120,0
20241125,090000,1326640,4120,4120,4120,4120,322