KissMeData/200780/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204200,30254005,4510,4510,4510,4510,648
20241125,204100,30254005,4510,4510,4510,4510,0
20241125,204000,30254005,4510,4510,4510,4510,0
20241125,203900,30254005,4510,4510,4510,4510,0
20241125,203800,30254005,4510,4510,4510,4510,0
20241125,203700,30254005,4510,4510,4510,4510,0
20241125,203600,30254005,4510,4510,4510,4510,0
20241125,203500,30254005,4510,4510,4510,4510,0
20241125,203400,30254005,4510,4510,4510,4510,0
20241125,203300,30254005,4510,4510,4510,4510,0
20241125,203200,30254005,4510,4510,4510,4510,0
20241125,203100,30254005,4510,4510,4510,4510,0
20241125,203000,30254005,4510,4510,4510,4510,0
20241125,202900,30254005,4510,4510,4510,4510,0
20241125,202800,30254005,4510,4510,4510,4510,0
20241125,202700,30254005,4510,4510,4510,4510,0
20241125,202600,30254005,4510,4510,4510,4510,0
20241125,202500,30254005,4510,4510,4510,4510,0
20241125,202400,30254005,4510,4510,4510,4510,0
20241125,202300,30254005,4510,4510,4510,4510,0
20241125,202200,30254005,4510,4510,4510,4510,0
20241125,202100,30254005,4510,4510,4510,4510,0
20241125,202000,30254005,4510,4510,4510,4510,0
20241125,201900,30254005,4510,4510,4510,4510,0
20241125,201800,30254005,4510,4510,4510,4510,0
20241125,201700,30254005,4510,4510,4510,4510,0
20241125,201600,30254005,4510,4510,4510,4510,0
20241125,201500,30254005,4510,4510,4510,4510,0
20241125,201400,30254005,4510,4510,4510,4510,0
20241125,201300,30254005,4510,4510,4510,4510,0
20241125,201200,30254005,4510,4510,4510,4510,648
20241125,201100,30254005,4510,4510,4510,4510,0
20241125,201000,30254005,4510,4510,4510,4510,0
20241125,200900,30254005,4510,4510,4510,4510,0
20241125,200800,30254005,4510,4510,4510,4510,0
20241125,200700,30254005,4510,4510,4510,4510,0
20241125,200600,30254005,4510,4510,4510,4510,0
20241125,200500,30254005,4510,4510,4510,4510,0
20241125,200400,30254005,4510,4510,4510,4510,0
20241125,200300,30254005,4510,4510,4510,4510,0
20241125,200200,30254005,4510,4510,4510,4510,0
20241125,200100,30254005,4510,4510,4510,4510,0
20241125,200000,30254005,4510,4510,4510,4510,0
20241125,195900,30254005,4510,4510,4510,4510,0
20241125,195800,30254005,4510,4510,4510,4510,0
20241125,195700,30254005,4510,4510,4510,4510,0
20241125,195600,30254005,4510,4510,4510,4510,0
20241125,195500,30254005,4510,4510,4510,4510,0
20241125,195400,30254005,4510,4510,4510,4510,0
20241125,195300,30254005,4510,4510,4510,4510,0
20241125,195200,30254005,4510,4510,4510,4510,0
20241125,195100,30254005,4510,4510,4510,4510,0
20241125,195000,30254005,4510,4510,4510,4510,0
20241125,194900,30254005,4510,4510,4510,4510,0
20241125,194800,30254005,4510,4510,4510,4510,0
20241125,194700,30254005,4510,4510,4510,4510,0
20241125,194600,30254005,4510,4510,4510,4510,0
20241125,194500,30254005,4510,4510,4510,4510,0
20241125,194400,30254005,4510,4510,4510,4510,0
20241125,194300,30254005,4510,4510,4510,4510,0
20241125,194200,30254005,4510,4510,4510,4510,648
20241125,194100,30254005,4510,4510,4510,4510,0
20241125,194000,30254005,4510,4510,4510,4510,0
20241125,193900,30254005,4510,4510,4510,4510,0
20241125,193800,30254005,4510,4510,4510,4510,0
20241125,193700,30254005,4510,4510,4510,4510,0
20241125,193600,30254005,4510,4510,4510,4510,0
20241125,193500,30254005,4510,4510,4510,4510,0
20241125,193400,30254005,4510,4510,4510,4510,0
20241125,193300,30254005,4510,4510,4510,4510,0
20241125,193200,30254005,4510,4510,4510,4510,0
20241125,193100,30254005,4510,4510,4510,4510,0
20241125,193000,30254005,4510,4510,4510,4510,0
20241125,192900,30254005,4510,4510,4510,4510,0
20241125,192800,30254005,4510,4510,4510,4510,0
20241125,192700,30254005,4510,4510,4510,4510,0
20241125,192600,30254005,4510,4510,4510,4510,0
20241125,192500,30254005,4510,4510,4510,4510,0
20241125,192400,30254005,4510,4510,4510,4510,0
20241125,192300,30254005,4510,4510,4510,4510,0
20241125,192200,30254005,4510,4510,4510,4510,0
20241125,192100,30254005,4510,4510,4510,4510,0
20241125,192000,30254005,4510,4510,4510,4510,0
20241125,191900,30254005,4510,4510,4510,4510,0
20241125,191800,30254005,4510,4510,4510,4510,0
20241125,191700,30254005,4510,4510,4510,4510,0
20241125,191600,30254005,4510,4510,4510,4510,0
20241125,191500,30254005,4510,4510,4510,4510,0
20241125,191400,30254005,4510,4510,4510,4510,0
20241125,191300,30254005,4510,4510,4510,4510,0
20241125,191200,30254005,4510,4510,4510,4510,648
20241125,191100,30254005,4510,4510,4510,4510,0
20241125,191000,30254005,4510,4510,4510,4510,0
20241125,190900,30254005,4510,4510,4510,4510,0
20241125,190800,30254005,4510,4510,4510,4510,0
20241125,190700,30254005,4510,4510,4510,4510,0
20241125,190600,30254005,4510,4510,4510,4510,0
20241125,190500,30254005,4510,4510,4510,4510,0
20241125,190400,30254005,4510,4510,4510,4510,0
20241125,190300,30254005,4510,4510,4510,4510,0
20241125,190200,30254005,4510,4510,4510,4510,0
20241125,190100,30254005,4510,4510,4510,4510,0
20241125,190000,30254005,4510,4510,4510,4510,0
20241125,185900,30254005,4510,4510,4510,4510,0
20241125,185800,30254005,4510,4510,4510,4510,0
20241125,185700,30254005,4510,4510,4510,4510,0
20241125,185600,30254005,4510,4510,4510,4510,0
20241125,185500,30254005,4510,4510,4510,4510,0
20241125,185400,30254005,4510,4510,4510,4510,0
20241125,185300,30254005,4510,4510,4510,4510,0
20241125,185200,30254005,4510,4510,4510,4510,0
20241125,185100,30254005,4510,4510,4510,4510,0
20241125,185000,30254005,4510,4510,4510,4510,0
20241125,184900,30254005,4510,4510,4510,4510,0
20241125,184800,30254005,4510,4510,4510,4510,0
20241125,184700,30254005,4510,4510,4510,4510,0
20241125,184600,30254005,4510,4510,4510,4510,0
20241125,184500,30254005,4510,4510,4510,4510,0
20241125,184400,30254005,4510,4510,4510,4510,0
20241125,184300,30254005,4510,4510,4510,4510,0
20241125,184200,30254005,4510,4510,4510,4510,648
20241125,184100,30254005,4510,4510,4510,4510,0
20241125,184000,30254005,4510,4510,4510,4510,0
20241125,183900,30254005,4510,4510,4510,4510,0
20241125,183800,30254005,4510,4510,4510,4510,0
20241125,183700,30254005,4510,4510,4510,4510,0
20241125,183600,30254005,4510,4510,4510,4510,0
20241125,183500,30254005,4510,4510,4510,4510,0
20241125,183400,30254005,4510,4510,4510,4510,0
20241125,183300,30254005,4510,4510,4510,4510,0
20241125,183200,30254005,4510,4510,4510,4510,0
20241125,183100,30254005,4510,4510,4510,4510,0
20241125,183000,30254005,4510,4510,4510,4510,0
20241125,182900,30254005,4510,4510,4510,4510,0
20241125,182800,30254005,4510,4510,4510,4510,0
20241125,182700,30254005,4510,4510,4510,4510,0
20241125,182600,30254005,4510,4510,4510,4510,0
20241125,182500,30254005,4510,4510,4510,4510,0
20241125,182400,30254005,4510,4510,4510,4510,0
20241125,182300,30254005,4510,4510,4510,4510,0
20241125,182200,30254005,4510,4510,4510,4510,0
20241125,182100,30254005,4510,4510,4510,4510,0
20241125,182000,30254005,4510,4510,4510,4510,0
20241125,181900,30254005,4510,4510,4510,4510,0
20241125,181800,30254005,4510,4510,4510,4510,0
20241125,181700,30254005,4510,4510,4510,4510,0
20241125,181600,30254005,4510,4510,4510,4510,0
20241125,181500,30254005,4510,4510,4510,4510,0
20241125,181400,30254005,4510,4510,4510,4510,0
20241125,181300,30254005,4510,4510,4510,4510,0
20241125,181200,30254005,4510,4510,4510,4510,648
20241125,181100,30254005,4510,4510,4510,4510,0
20241125,181000,30254005,4510,4510,4510,4510,0
20241125,180900,30254005,4510,4510,4510,4510,0
20241125,180800,30254005,4510,4510,4510,4510,0
20241125,180700,30254005,4510,4510,4510,4510,0
20241125,180600,30254005,4510,4510,4510,4510,0
20241125,180500,30254005,4510,4510,4510,4510,0
20241125,180400,30254005,4510,4510,4510,4510,0
20241125,180300,30254005,4510,4510,4510,4510,0
20241125,180200,30254005,4510,4510,4510,4510,0
20241125,180100,30254005,4510,4510,4510,4510,0
20241125,180000,30254005,4510,4510,4510,4510,0
20241125,175900,30254005,4510,4510,4510,4510,0
20241125,175800,30254005,4510,4510,4510,4510,0
20241125,175700,30254005,4510,4510,4510,4510,0
20241125,175600,30254005,4510,4510,4510,4510,0
20241125,175500,30254005,4510,4510,4510,4510,0
20241125,175400,30254005,4510,4510,4510,4510,0
20241125,175300,30254005,4510,4510,4510,4510,0
20241125,175200,30254005,4510,4510,4510,4510,0
20241125,175100,30254005,4510,4510,4510,4510,0
20241125,175000,30254005,4510,4510,4510,4510,0
20241125,174900,30254005,4510,4510,4510,4510,0
20241125,174800,30254005,4510,4510,4510,4510,0
20241125,174700,30254005,4510,4510,4510,4510,0
20241125,174600,30254005,4510,4510,4510,4510,0
20241125,174500,30254005,4510,4510,4510,4510,0
20241125,174400,30254005,4510,4510,4510,4510,0
20241125,174300,30254005,4510,4510,4510,4510,0
20241125,174200,30254005,4510,4510,4510,4510,648
20241125,174100,30254005,4510,4510,4510,4510,0
20241125,174000,30254005,4510,4510,4510,4510,0
20241125,173900,30254005,4510,4510,4510,4510,0
20241125,173800,30254005,4510,4510,4510,4510,0
20241125,173700,30254005,4510,4510,4510,4510,0
20241125,173600,30254005,4510,4510,4510,4510,0
20241125,173500,30254005,4510,4510,4510,4510,0
20241125,173400,30254005,4510,4510,4510,4510,0
20241125,173300,30254005,4510,4510,4510,4510,0
20241125,173200,30254005,4510,4510,4510,4510,0
20241125,173100,30254005,4510,4510,4510,4510,0
20241125,173000,30254005,4510,4510,4510,4510,0
20241125,172900,30254005,4510,4510,4510,4510,0
20241125,172800,30254005,4510,4510,4510,4510,0
20241125,172700,30254005,4510,4510,4510,4510,0
20241125,172600,30254005,4510,4510,4510,4510,0
20241125,172500,30254005,4510,4510,4510,4510,0
20241125,172400,30254005,4510,4510,4510,4510,0
20241125,172300,30254005,4510,4510,4510,4510,0
20241125,172200,30254005,4510,4510,4510,4510,0
20241125,172100,30254005,4510,4510,4510,4510,0
20241125,172000,30254005,4510,4510,4510,4510,0
20241125,171900,30254005,4510,4510,4510,4510,0
20241125,171800,30254005,4510,4510,4510,4510,0
20241125,171700,30254005,4510,4510,4510,4510,0
20241125,171600,30254005,4510,4510,4510,4510,0
20241125,171500,30254005,4510,4510,4510,4510,0
20241125,171400,30254005,4510,4510,4510,4510,0
20241125,171300,30254005,4510,4510,4510,4510,0
20241125,171200,30254005,4510,4510,4510,4510,648
20241125,171100,30254005,4510,4510,4510,4510,0
20241125,171000,30254005,4510,4510,4510,4510,0
20241125,170900,30254005,4510,4510,4510,4510,0
20241125,170800,30254005,4510,4510,4510,4510,0
20241125,170700,30254005,4510,4510,4510,4510,0
20241125,170600,30254005,4510,4510,4510,4510,0
20241125,170500,30254005,4510,4510,4510,4510,0
20241125,170400,30254005,4510,4510,4510,4510,0
20241125,170300,30254005,4510,4510,4510,4510,0
20241125,170200,30254005,4510,4510,4510,4510,0
20241125,170100,30254005,4510,4510,4510,4510,0
20241125,170000,30254005,4510,4510,4510,4510,0
20241125,165900,30254005,4510,4510,4510,4510,0
20241125,165800,30254005,4510,4510,4510,4510,0
20241125,165700,30254005,4510,4510,4510,4510,0
20241125,165600,30254005,4510,4510,4510,4510,0
20241125,165500,30254005,4510,4510,4510,4510,0
20241125,165400,30254005,4510,4510,4510,4510,0
20241125,165300,30254005,4510,4510,4510,4510,0
20241125,165200,30254005,4510,4510,4510,4510,0
20241125,165100,30254005,4510,4510,4510,4510,0
20241125,165000,30254005,4510,4510,4510,4510,0
20241125,164900,30254005,4510,4510,4510,4510,0
20241125,164800,30254005,4510,4510,4510,4510,0
20241125,164700,30254005,4510,4510,4510,4510,0
20241125,164600,30254005,4510,4510,4510,4510,0
20241125,164500,30254005,4510,4510,4510,4510,0
20241125,164400,30254005,4510,4510,4510,4510,0
20241125,164300,30254005,4510,4510,4510,4510,0
20241125,164200,30254005,4510,4510,4510,4510,648
20241125,164100,30254005,4510,4510,4510,4510,0
20241125,164000,30254005,4510,4510,4510,4510,0
20241125,163900,30254005,4510,4510,4510,4510,0
20241125,163800,30254005,4510,4510,4510,4510,0
20241125,163700,30254005,4510,4510,4510,4510,0
20241125,163600,30254005,4510,4510,4510,4510,0
20241125,163500,30254005,4510,4510,4510,4510,0
20241125,163400,30254005,4510,4510,4510,4510,0
20241125,163300,30254005,4510,4510,4510,4510,0
20241125,163200,30254005,4510,4510,4510,4510,0
20241125,163100,30254005,4510,4510,4510,4510,0
20241125,163000,30254005,4510,4510,4510,4510,0
20241125,162900,30254005,4510,4510,4510,4510,0
20241125,162800,30254005,4510,4510,4510,4510,0
20241125,162700,30254005,4510,4510,4510,4510,0
20241125,162600,30254005,4510,4510,4510,4510,0
20241125,162500,30254005,4510,4510,4510,4510,0
20241125,162400,30254005,4510,4510,4510,4510,0
20241125,162300,30254005,4510,4510,4510,4510,0
20241125,162200,30254005,4510,4510,4510,4510,0
20241125,162100,30254005,4510,4510,4510,4510,0
20241125,162000,30254005,4510,4510,4510,4510,0
20241125,161900,30254005,4510,4510,4510,4510,0
20241125,161800,30254005,4510,4510,4510,4510,0
20241125,161700,30254005,4510,4510,4510,4510,0
20241125,161600,30254005,4510,4510,4510,4510,0
20241125,161500,30254005,4510,4510,4510,4510,0
20241125,161400,30254005,4510,4510,4510,4510,0
20241125,161300,30254005,4510,4510,4510,4510,0
20241125,161200,30254005,4510,4510,4510,4510,648
20241125,161100,30254005,4510,4510,4510,4510,0
20241125,161000,30254005,4510,4510,4510,4510,0
20241125,160900,30254005,4510,4510,4510,4510,0
20241125,160800,30254005,4510,4510,4510,4510,0
20241125,160700,30254005,4510,4510,4510,4510,0
20241125,160600,30254005,4510,4510,4510,4510,0
20241125,160500,30254005,4510,4510,4510,4510,0
20241125,160400,30254005,4510,4510,4510,4510,0
20241125,160300,30254005,4510,4510,4510,4510,0
20241125,160200,30254005,4510,4510,4510,4510,0
20241125,160100,30254005,4510,4510,4510,4510,0
20241125,160000,30254005,4510,4510,4510,4510,0
20241125,155900,30254005,4510,4510,4510,4510,0
20241125,155800,30254005,4510,4510,4510,4510,0
20241125,155700,30254005,4510,4510,4510,4510,0
20241125,155600,30254005,4510,4510,4510,4510,0
20241125,155500,30254005,4510,4510,4510,4510,0
20241125,155400,30254005,4510,4510,4510,4510,0
20241125,155300,30254005,4510,4510,4510,4510,0
20241125,155200,30254005,4510,4510,4510,4510,0
20241125,155100,30254005,4510,4510,4510,4510,0
20241125,155000,30254005,4510,4510,4510,4510,0
20241125,154900,30254005,4510,4510,4510,4510,0
20241125,154800,30254005,4510,4510,4510,4510,0
20241125,154700,30254005,4510,4510,4510,4510,0
20241125,154600,30254005,4510,4510,4510,4510,0
20241125,154500,30254005,4510,4510,4510,4510,0
20241125,154400,30254005,4510,4510,4510,4510,0
20241125,154300,30254005,4510,4510,4510,4510,0
20241125,154200,30254005,4510,4510,4510,4510,648
20241125,154100,30254005,4510,4510,4510,4510,0
20241125,154000,30254005,4510,4510,4510,4510,0
20241125,153900,30254005,4510,4510,4510,4510,0
20241125,153800,30254005,4510,4510,4510,4510,0
20241125,153700,30254005,4510,4510,4510,4510,0
20241125,153600,30254005,4510,4510,4510,4510,0
20241125,153500,30254005,4510,4510,4510,4510,0
20241125,153400,30254005,4510,4510,4510,4510,0
20241125,153300,30254005,4510,4510,4510,4510,0
20241125,153200,30254005,4510,4510,4510,4510,0
20241125,153100,30254005,4510,4510,4510,4510,0
20241125,153000,30254005,4510,4510,4510,4510,648
20241125,152900,27331525,4510,4510,4510,4510,0
20241125,152800,27331525,4510,4510,4510,4510,0
20241125,152700,27331525,4510,4510,4510,4510,0
20241125,152600,27331525,4510,4510,4510,4510,0
20241125,152500,27331525,4510,4510,4510,4510,0
20241125,152400,27331525,4510,4510,4510,4510,0
20241125,152300,27331525,4510,4510,4510,4510,0
20241125,152200,27331525,4510,4510,4510,4510,0
20241125,152100,27331525,4510,4510,4510,4510,0
20241125,152000,27331525,4510,4510,4510,4510,0
20241125,151900,27331525,4510,4510,4510,4510,0
20241125,151800,27331525,4510,4510,4510,4510,0
20241125,151700,27331525,4510,4510,4510,4510,0
20241125,151600,27331525,4510,4510,4510,4510,0
20241125,151500,27331525,4510,4510,4510,4510,0
20241125,151400,27331525,4510,4510,4510,4510,10
20241125,151300,27286425,4510,4510,4510,4510,0
20241125,151200,27286425,4510,4510,4510,4510,0
20241125,151100,27286425,4510,4510,4510,4510,1
20241125,151000,27281915,4505,4505,4505,4505,0
20241125,150900,27281915,4505,4505,4505,4505,30
20241125,150800,27146765,4505,4505,4505,4505,0
20241125,150700,27146765,4505,4505,4505,4505,0
20241125,150600,27146765,4505,4505,4505,4505,0
20241125,150500,27146765,4505,4505,4505,4505,30
20241125,150400,27011615,4520,4520,4520,4520,0
20241125,150300,27011615,4520,4520,4520,4520,0
20241125,150200,27011615,4520,4520,4520,4520,0
20241125,150100,27011615,4520,4520,4520,4520,0
20241125,150000,27011615,4520,4520,4520,4520,0
20241125,145900,27011615,4520,4520,4520,4520,0
20241125,145800,27011615,4520,4520,4520,4520,11
20241125,145700,26961895,4505,4505,4505,4505,0
20241125,145600,26961895,4505,4505,4505,4505,0
20241125,145500,26961895,4505,4505,4505,4505,0
20241125,145400,26961895,4505,4505,4505,4505,0
20241125,145300,26961895,4505,4505,4505,4505,0
20241125,145200,26961895,4505,4505,4505,4505,0
20241125,145100,26961895,4505,4505,4505,4505,0
20241125,145000,26961895,4505,4505,4505,4505,0
20241125,144900,26961895,4505,4505,4505,4505,1
20241125,144800,26957390,4505,4505,4505,4505,0
20241125,144700,26957390,4505,4505,4505,4505,0
20241125,144600,26957390,4505,4505,4505,4505,109
20241125,144500,26466345,4520,4520,4520,4520,0
20241125,144400,26466345,4520,4520,4520,4520,1
20241125,144300,26461825,4510,4510,4510,4510,0
20241125,144200,26461825,4510,4510,4510,4510,0
20241125,144100,26461825,4510,4510,4510,4510,0
20241125,144000,26461825,4510,4510,4510,4510,0
20241125,143900,26461825,4510,4510,4510,4510,0
20241125,143800,26461825,4510,4510,4510,4510,0
20241125,143700,26461825,4510,4510,4510,4510,0
20241125,143600,26461825,4510,4510,4510,4510,0
20241125,143500,26461825,4510,4510,4510,4510,0
20241125,143400,26461825,4510,4510,4510,4510,0
20241125,143300,26461825,4510,4515,4515,4510,203
20241125,143200,25546205,4515,4515,4515,4515,0
20241125,143100,25546205,4515,4515,4515,4515,0
20241125,143000,25546205,4515,4515,4515,4515,0
20241125,142900,25546205,4515,4515,4515,4515,0
20241125,142800,25546205,4515,4515,4515,4515,0
20241125,142700,25546205,4515,4515,4515,4515,0
20241125,142600,25546205,4515,4510,4515,4510,196
20241125,142500,24661965,4515,4515,4515,4515,23
20241125,142400,24558120,4530,4530,4530,4530,0
20241125,142300,24558120,4530,4530,4530,4530,0
20241125,142200,24558120,4530,4530,4530,4530,0
20241125,142100,24558120,4530,4530,4530,4530,0
20241125,142000,24558120,4530,4530,4530,4530,0
20241125,141900,24558120,4530,4530,4530,4530,0
20241125,141800,24558120,4530,4530,4530,4530,0
20241125,141700,24558120,4530,4530,4530,4530,0
20241125,141600,24558120,4530,4530,4530,4530,0
20241125,141500,24558120,4530,4530,4530,4530,0
20241125,141400,24558120,4530,4530,4530,4530,0
20241125,141300,24558120,4530,4530,4530,4530,0
20241125,141200,24558120,4530,4530,4530,4530,0
20241125,141100,24558120,4530,4530,4530,4530,0
20241125,141000,24558120,4530,4530,4530,4530,0
20241125,140900,24558120,4530,4530,4530,4530,0
20241125,140800,24558120,4530,4530,4530,4530,0
20241125,140700,24558120,4530,4530,4530,4530,0
20241125,140600,24558120,4530,4530,4530,4530,0
20241125,140500,24558120,4530,4530,4530,4530,0
20241125,140400,24558120,4530,4530,4530,4530,0
20241125,140300,24558120,4530,4530,4530,4530,0
20241125,140200,24558120,4530,4530,4530,4530,0
20241125,140100,24558120,4530,4530,4530,4530,1
20241125,140000,24553590,4530,4530,4530,4530,0
20241125,135900,24553590,4530,4530,4530,4530,0
20241125,135800,24553590,4530,4530,4530,4530,0
20241125,135700,24553590,4530,4530,4530,4530,6
20241125,135600,24526410,4530,4530,4530,4530,604
20241125,135500,21790290,4530,4530,4530,4530,0
20241125,135400,21790290,4530,4530,4530,4530,0
20241125,135300,21790290,4530,4530,4530,4530,0
20241125,135200,21790290,4530,4530,4530,4530,0
20241125,135100,21790290,4530,4530,4530,4530,0
20241125,135000,21790290,4530,4530,4530,4530,0
20241125,134900,21790290,4530,4530,4530,4530,0
20241125,134800,21790290,4530,4530,4530,4530,0
20241125,134700,21790290,4530,4530,4530,4530,0
20241125,134600,21790290,4530,4530,4530,4530,0
20241125,134500,21790290,4530,4530,4530,4530,0
20241125,134400,21790290,4530,4530,4530,4530,0
20241125,134300,21790290,4530,4530,4530,4530,0
20241125,134200,21790290,4530,4530,4530,4530,0
20241125,134100,21790290,4530,4530,4530,4530,0
20241125,134000,21790290,4530,4530,4530,4530,0
20241125,133900,21790290,4530,4530,4530,4530,0
20241125,133800,21790290,4530,4530,4530,4530,0
20241125,133700,21790290,4530,4530,4530,4530,0
20241125,133600,21790290,4530,4530,4530,4530,0
20241125,133500,21790290,4530,4530,4530,4530,0
20241125,133400,21790290,4530,4530,4530,4530,0
20241125,133300,21790290,4530,4530,4530,4530,0
20241125,133200,21790290,4530,4530,4530,4530,0
20241125,133100,21790290,4530,4530,4530,4530,0
20241125,133000,21790290,4530,4530,4530,4530,0
20241125,132900,21790290,4530,4530,4530,4530,0
20241125,132800,21790290,4530,4530,4530,4530,0
20241125,132700,21790290,4530,4530,4530,4530,10
20241125,132600,21744990,4535,4535,4535,4535,0
20241125,132500,21744990,4535,4535,4535,4535,103
20241125,132400,21277885,4535,4535,4535,4535,0
20241125,132300,21277885,4535,4535,4535,4535,0
20241125,132200,21277885,4535,4535,4535,4535,0
20241125,132100,21277885,4535,4535,4535,4535,0
20241125,132000,21277885,4535,4535,4535,4535,0
20241125,131900,21277885,4535,4535,4535,4535,0
20241125,131800,21277885,4535,4535,4535,4535,0
20241125,131700,21277885,4535,4535,4535,4535,0
20241125,131600,21277885,4535,4535,4535,4535,0
20241125,131500,21277885,4535,4535,4535,4535,0
20241125,131400,21277885,4535,4535,4535,4535,0
20241125,131300,21277885,4535,4535,4535,4535,0
20241125,131200,21277885,4535,4535,4535,4535,0
20241125,131100,21277885,4535,4535,4535,4535,0
20241125,131000,21277885,4535,4535,4535,4535,0
20241125,130900,21277885,4535,4535,4535,4535,0
20241125,130800,21277885,4535,4535,4535,4535,0
20241125,130700,21277885,4535,4535,4535,4535,0
20241125,130600,21277885,4535,4535,4535,4535,0
20241125,130500,21277885,4535,4535,4535,4535,0
20241125,130400,21277885,4535,4535,4535,4535,0
20241125,130300,21277885,4535,4535,4535,4535,0
20241125,130200,21277885,4535,4535,4535,4535,0
20241125,130100,21277885,4535,4535,4535,4535,0
20241125,130000,21277885,4535,4535,4535,4535,0
20241125,125900,21277885,4535,4535,4535,4535,0
20241125,125800,21277885,4535,4535,4535,4535,0
20241125,125700,21277885,4535,4535,4535,4535,0
20241125,125600,21277885,4535,4535,4535,4535,0
20241125,125500,21277885,4535,4535,4535,4535,0
20241125,125400,21277885,4535,4535,4535,4535,2
20241125,125300,21268815,4535,4535,4535,4535,0
20241125,125200,21268815,4535,4535,4535,4535,0
20241125,125100,21268815,4535,4535,4535,4535,0
20241125,125000,21268815,4535,4535,4535,4535,0
20241125,124900,21268815,4535,4535,4535,4535,0
20241125,124800,21268815,4535,4535,4535,4535,0
20241125,124700,21268815,4535,4535,4535,4535,10
20241125,124600,21223465,4535,4535,4535,4535,0
20241125,124500,21223465,4535,4535,4535,4535,0
20241125,124400,21223465,4535,4535,4535,4535,0
20241125,124300,21223465,4535,4535,4535,4535,0
20241125,124200,21223465,4535,4535,4535,4535,0
20241125,124100,21223465,4535,4535,4535,4535,0
20241125,124000,21223465,4535,4535,4535,4535,4
20241125,123900,21205325,4535,4535,4535,4535,439
20241125,123800,19214460,4535,4535,4535,4535,0
20241125,123700,19214460,4535,4535,4535,4535,0
20241125,123600,19214460,4535,4535,4535,4535,0
20241125,123500,19214460,4535,4535,4535,4535,0
20241125,123400,19214460,4535,4535,4535,4535,0
20241125,123300,19214460,4535,4535,4535,4535,0
20241125,123200,19214460,4535,4535,4535,4535,0
20241125,123100,19214460,4535,4535,4535,4535,0
20241125,123000,19214460,4535,4535,4535,4535,0
20241125,122900,19214460,4535,4535,4535,4535,0
20241125,122800,19214460,4535,4535,4535,4535,0
20241125,122700,19214460,4535,4535,4535,4535,0
20241125,122600,19214460,4535,4535,4535,4535,0
20241125,122500,19214460,4535,4535,4535,4535,1
20241125,122400,19209925,4500,4500,4500,4500,0
20241125,122300,19209925,4500,4500,4500,4500,0
20241125,122200,19209925,4500,4500,4500,4500,0
20241125,122100,19209925,4500,4500,4500,4500,0
20241125,122000,19209925,4500,4500,4500,4500,187
20241125,121900,18368425,4500,4500,4500,4500,300
20241125,121800,17018425,4505,4505,4505,4505,0
20241125,121700,17018425,4505,4505,4505,4505,112
20241125,121600,16513865,4505,4510,4510,4505,64
20241125,121500,16225535,4540,4540,4540,4540,0
20241125,121400,16225535,4540,4540,4540,4540,0
20241125,121300,16225535,4540,4540,4540,4540,0
20241125,121200,16225535,4540,4540,4540,4540,0
20241125,121100,16225535,4540,4540,4540,4540,0
20241125,121000,16225535,4540,4540,4540,4540,0
20241125,120900,16225535,4540,4540,4540,4540,0
20241125,120800,16225535,4540,4540,4540,4540,0
20241125,120700,16225535,4540,4540,4540,4540,0
20241125,120600,16225535,4540,4540,4540,4540,0
20241125,120500,16225535,4540,4540,4540,4540,0
20241125,120400,16225535,4540,4540,4540,4540,0
20241125,120300,16225535,4540,4540,4540,4540,0
20241125,120200,16225535,4540,4540,4540,4540,0
20241125,120100,16225535,4540,4540,4540,4540,0
20241125,120000,16225535,4540,4540,4540,4540,0
20241125,115900,16225535,4540,4540,4540,4540,1
20241125,115800,16220995,4500,4500,4500,4500,0
20241125,115700,16220995,4500,4515,4515,4500,534
20241125,115600,13815375,4520,4520,4520,4520,34
20241125,115500,13661695,4520,4520,4520,4520,50
20241125,115400,13435695,4530,4530,4530,4530,0
20241125,115300,13435695,4530,4530,4530,4530,50
20241125,115200,13209195,4540,4540,4540,4540,0
20241125,115100,13209195,4540,4540,4540,4540,0
20241125,115000,13209195,4540,4540,4540,4540,0
20241125,114900,13209195,4540,4540,4540,4540,0
20241125,114800,13209195,4540,4540,4540,4540,0
20241125,114700,13209195,4540,4540,4540,4540,0
20241125,114600,13209195,4540,4540,4540,4540,1
20241125,114500,13204655,4510,4510,4510,4510,0
20241125,114400,13204655,4510,4510,4510,4510,0
20241125,114300,13204655,4510,4510,4510,4510,0
20241125,114200,13204655,4510,4510,4510,4510,0
20241125,114100,13204655,4510,4510,4510,4510,0
20241125,114000,13204655,4510,4510,4510,4510,200
20241125,113900,12302655,4500,4505,4505,4500,99
20241125,113800,11856995,4515,4515,4515,4515,59
20241125,113700,11590610,4515,4515,4515,4515,0
20241125,113600,11590610,4515,4525,4525,4515,150
20241125,113500,10912900,4530,4530,4530,4530,0
20241125,113400,10912900,4530,4530,4530,4530,0
20241125,113300,10912900,4530,4530,4530,4530,0
20241125,113200,10912900,4530,4530,4530,4530,63
20241125,113100,10627510,4535,4535,4535,4535,0
20241125,113000,10627510,4535,4535,4535,4535,0
20241125,112900,10627510,4535,4535,4535,4535,0
20241125,112800,10627510,4535,4535,4535,4535,483
20241125,112700,8437105,4535,4540,4540,4535,310
20241125,112600,7030705,4540,4540,4540,4540,0
20241125,112500,7030705,4540,4540,4540,4540,0
20241125,112400,7030705,4540,4540,4540,4540,0
20241125,112300,7030705,4540,4540,4540,4540,0
20241125,112200,7030705,4540,4540,4540,4540,0
20241125,112100,7030705,4540,4540,4540,4540,0
20241125,112000,7030705,4540,4540,4540,4540,0
20241125,111900,7030705,4540,4540,4540,4540,0
20241125,111800,7030705,4540,4540,4540,4540,0
20241125,111700,7030705,4540,4540,4540,4540,0
20241125,111600,7030705,4540,4540,4540,4540,1
20241125,111500,7026165,4545,4545,4545,4545,0
20241125,111400,7026165,4545,4545,4545,4545,0
20241125,111300,7026165,4545,4545,4545,4545,0
20241125,111200,7026165,4545,4545,4545,4545,0
20241125,111100,7026165,4545,4545,4545,4545,0
20241125,111000,7026165,4545,4545,4545,4545,0
20241125,110900,7026165,4545,4545,4545,4545,0
20241125,110800,7026165,4545,4545,4545,4545,0
20241125,110700,7026165,4545,4545,4545,4545,0
20241125,110600,7026165,4545,4545,4545,4545,1
20241125,110500,7021620,4545,4545,4545,4545,0
20241125,110400,7021620,4545,4545,4545,4545,0
20241125,110300,7021620,4545,4545,4545,4545,0
20241125,110200,7021620,4545,4545,4545,4545,0
20241125,110100,7021620,4545,4545,4545,4545,0
20241125,110000,7021620,4545,4545,4545,4545,1
20241125,105900,7017075,4545,4545,4545,4545,0
20241125,105800,7017075,4545,4545,4545,4545,1
20241125,105700,7012530,4535,4535,4535,4535,0
20241125,105600,7012530,4535,4535,4535,4535,0
20241125,105500,7012530,4535,4535,4535,4535,0
20241125,105400,7012530,4535,4535,4535,4535,21
20241125,105300,6917295,4540,4540,4540,4540,0
20241125,105200,6917295,4540,4540,4540,4540,49
20241125,105100,6694835,4545,4545,4545,4545,213
20241125,105000,5726750,4545,4545,4545,4545,321
20241125,104900,4267805,4550,4550,4550,4550,0
20241125,104800,4267805,4550,4550,4550,4550,0
20241125,104700,4267805,4550,4550,4550,4550,0
20241125,104600,4267805,4550,4550,4550,4550,0
20241125,104500,4267805,4550,4550,4550,4550,0
20241125,104400,4267805,4550,4550,4550,4550,0
20241125,104300,4267805,4550,4550,4550,4550,1
20241125,104200,4263255,4545,4545,4545,4545,0
20241125,104100,4263255,4545,4545,4545,4545,0
20241125,104000,4263255,4545,4545,4545,4545,0
20241125,103900,4263255,4545,4545,4545,4545,0
20241125,103800,4263255,4545,4545,4545,4545,0
20241125,103700,4263255,4545,4545,4545,4545,0
20241125,103600,4263255,4545,4545,4545,4545,0
20241125,103500,4263255,4545,4545,4545,4545,0
20241125,103400,4263255,4545,4545,4545,4545,0
20241125,103300,4263255,4545,4545,4545,4545,2
20241125,103200,4254165,4545,4545,4545,4545,0
20241125,103100,4254165,4545,4545,4545,4545,0
20241125,103000,4254165,4545,4545,4545,4545,0
20241125,102900,4254165,4545,4545,4545,4545,0
20241125,102800,4254165,4545,4545,4545,4545,10
20241125,102700,4208715,4545,4545,4545,4545,0
20241125,102600,4208715,4545,4545,4545,4545,0
20241125,102500,4208715,4545,4545,4545,4545,68
20241125,102400,3899655,4550,4550,4550,4550,0
20241125,102300,3899655,4550,4550,4550,4550,0
20241125,102200,3899655,4550,4550,4550,4550,0
20241125,102100,3899655,4550,4550,4550,4550,1
20241125,102000,3895105,4545,4545,4545,4545,0
20241125,101900,3895105,4545,4545,4545,4545,0
20241125,101800,3895105,4545,4545,4545,4545,1
20241125,101700,3890560,4550,4550,4550,4550,0
20241125,101600,3890560,4550,4550,4550,4550,25
20241125,101500,3776810,4545,4550,4550,4545,131
20241125,101400,3181410,4550,4550,4550,4550,0
20241125,101300,3181410,4550,4550,4550,4550,0
20241125,101200,3181410,4550,4550,4550,4550,0
20241125,101100,3181410,4550,4550,4550,4550,0
20241125,101000,3181410,4550,4550,4550,4550,50
20241125,100900,2953910,4550,4550,4550,4550,50
20241125,100800,2726410,4545,4545,4545,4545,0
20241125,100700,2726410,4545,4545,4545,4545,0
20241125,100600,2726410,4545,4545,4545,4545,0
20241125,100500,2726410,4545,4545,4545,4545,0
20241125,100400,2726410,4545,4545,4545,4545,4
20241125,100300,2708230,4550,4550,4550,4550,1
20241125,100200,2703680,4550,4550,4550,4550,0
20241125,100100,2703680,4550,4550,4550,4550,0
20241125,100000,2703680,4550,4550,4550,4550,0
20241125,095900,2703680,4550,4550,4550,4550,0
20241125,095800,2703680,4550,4550,4550,4550,0
20241125,095700,2703680,4550,4550,4550,4550,38
20241125,095600,2530780,4550,4550,4550,4550,0
20241125,095500,2530780,4550,4560,4560,4550,91
20241125,095400,2116130,4565,4565,4565,4565,3
20241125,095300,2102435,4570,4570,4570,4570,0
20241125,095200,2102435,4570,4570,4570,4570,1
20241125,095100,2097865,4570,4570,4570,4570,0
20241125,095000,2097865,4570,4570,4570,4570,50
20241125,094900,1869365,4570,4570,4570,4570,0
20241125,094800,1869365,4570,4570,4570,4570,0
20241125,094700,1869365,4570,4570,4570,4570,0
20241125,094600,1869365,4570,4570,4570,4570,100
20241125,094500,1412365,4570,4570,4570,4570,6
20241125,094400,1384945,4600,4600,4600,4600,0
20241125,094300,1384945,4600,4600,4600,4600,0
20241125,094200,1384945,4600,4600,4600,4600,0
20241125,094100,1384945,4600,4600,4600,4600,0
20241125,094000,1384945,4600,4600,4600,4600,0
20241125,093900,1384945,4600,4600,4600,4600,0
20241125,093800,1384945,4600,4600,4600,4600,0
20241125,093700,1384945,4600,4600,4600,4600,0
20241125,093600,1384945,4600,4600,4600,4600,0
20241125,093500,1384945,4600,4600,4600,4600,0
20241125,093400,1384945,4600,4600,4600,4600,0
20241125,093300,1384945,4600,4600,4600,4600,0
20241125,093200,1384945,4600,4600,4600,4600,0
20241125,093100,1384945,4600,4600,4600,4600,0
20241125,093000,1384945,4600,4600,4600,4600,0
20241125,092900,1384945,4600,4600,4600,4600,0
20241125,092800,1384945,4600,4600,4600,4600,0
20241125,092700,1384945,4600,4600,4600,4600,0
20241125,092600,1384945,4600,4600,4600,4600,0
20241125,092500,1384945,4600,4600,4600,4600,0
20241125,092400,1384945,4600,4600,4600,4600,0
20241125,092300,1384945,4600,4600,4600,4600,1
20241125,092200,1380345,4555,4555,4555,4555,0
20241125,092100,1380345,4555,4555,4555,4555,0
20241125,092000,1380345,4555,4575,4575,4555,300
20241125,091900,13800,4600,4600,4600,4600,0
20241125,091800,13800,4600,4600,4600,4600,0
20241125,091700,13800,4600,4600,4600,4600,0
20241125,091600,13800,4600,4600,4600,4600,0
20241125,091500,13800,4600,4600,4600,4600,0
20241125,091400,13800,4600,4600,4600,4600,0
20241125,091300,13800,4600,4600,4600,4600,0
20241125,091200,13800,4600,4600,4600,4600,0
20241125,091100,13800,4600,4600,4600,4600,0
20241125,091000,13800,4600,4600,4600,4600,0
20241125,090900,13800,4600,4600,4600,4600,0
20241125,090800,13800,4600,4600,4600,4600,0
20241125,090700,13800,4600,4600,4600,4600,0
20241125,090600,13800,4600,4600,4600,4600,0
20241125,090500,13800,4600,4600,4600,4600,0
20241125,090400,13800,4600,4600,4600,4600,0
20241125,090300,13800,4600,4600,4600,4600,0
20241125,090200,13800,4600,4600,4600,4600,0
20241125,090100,13800,4600,4600,4600,4600,0
20241125,090000,13800,4600,4600,4600,4600,3