KissMeData/458870/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,215300,434308830,9520,9520,9520,9520,265
20241125,215200,434308830,9520,9520,9520,9520,0
20241125,215100,434308830,9520,9520,9520,9520,0
20241125,215000,434308830,9520,9520,9520,9520,0
20241125,214900,434308830,9520,9520,9520,9520,0
20241125,214800,434308830,9520,9520,9520,9520,0
20241125,214700,434308830,9520,9520,9520,9520,0
20241125,214600,434308830,9520,9520,9520,9520,0
20241125,214500,434308830,9520,9520,9520,9520,0
20241125,214400,434308830,9520,9520,9520,9520,0
20241125,214300,434308830,9520,9520,9520,9520,0
20241125,214200,434308830,9520,9520,9520,9520,0
20241125,214100,434308830,9520,9520,9520,9520,0
20241125,214000,434308830,9520,9520,9520,9520,0
20241125,213900,434308830,9520,9520,9520,9520,0
20241125,213800,434308830,9520,9520,9520,9520,0
20241125,213700,434308830,9520,9520,9520,9520,0
20241125,213600,434308830,9520,9520,9520,9520,0
20241125,213500,434308830,9520,9520,9520,9520,0
20241125,213400,434308830,9520,9520,9520,9520,0
20241125,213300,434308830,9520,9520,9520,9520,0
20241125,213200,434308830,9520,9520,9520,9520,0
20241125,213100,434308830,9520,9520,9520,9520,0
20241125,213000,434308830,9520,9520,9520,9520,0
20241125,212900,434308830,9520,9520,9520,9520,0
20241125,212800,434308830,9520,9520,9520,9520,0
20241125,212700,434308830,9520,9520,9520,9520,0
20241125,212600,434308830,9520,9520,9520,9520,0
20241125,212500,434308830,9520,9520,9520,9520,0
20241125,212400,434308830,9520,9520,9520,9520,0
20241125,212300,434308830,9520,9520,9520,9520,265
20241125,212200,434308830,9520,9520,9520,9520,0
20241125,212100,434308830,9520,9520,9520,9520,0
20241125,212000,434308830,9520,9520,9520,9520,0
20241125,211900,434308830,9520,9520,9520,9520,0
20241125,211800,434308830,9520,9520,9520,9520,0
20241125,211700,434308830,9520,9520,9520,9520,0
20241125,211600,434308830,9520,9520,9520,9520,0
20241125,211500,434308830,9520,9520,9520,9520,0
20241125,211400,434308830,9520,9520,9520,9520,0
20241125,211300,434308830,9520,9520,9520,9520,0
20241125,211200,434308830,9520,9520,9520,9520,0
20241125,211100,434308830,9520,9520,9520,9520,0
20241125,211000,434308830,9520,9520,9520,9520,0
20241125,210900,434308830,9520,9520,9520,9520,0
20241125,210800,434308830,9520,9520,9520,9520,0
20241125,210700,434308830,9520,9520,9520,9520,0
20241125,210600,434308830,9520,9520,9520,9520,0
20241125,210500,434308830,9520,9520,9520,9520,0
20241125,210400,434308830,9520,9520,9520,9520,0
20241125,210300,434308830,9520,9520,9520,9520,0
20241125,210200,434308830,9520,9520,9520,9520,0
20241125,210100,434308830,9520,9520,9520,9520,0
20241125,210000,434308830,9520,9520,9520,9520,0
20241125,205900,434308830,9520,9520,9520,9520,0
20241125,205800,434308830,9520,9520,9520,9520,0
20241125,205700,434308830,9520,9520,9520,9520,0
20241125,205600,434308830,9520,9520,9520,9520,0
20241125,205500,434308830,9520,9520,9520,9520,0
20241125,205400,434308830,9520,9520,9520,9520,0
20241125,205300,434308830,9520,9520,9520,9520,265
20241125,205200,434308830,9520,9520,9520,9520,0
20241125,205100,434308830,9520,9520,9520,9520,0
20241125,205000,434308830,9520,9520,9520,9520,0
20241125,204900,434308830,9520,9520,9520,9520,0
20241125,204800,434308830,9520,9520,9520,9520,0
20241125,204700,434308830,9520,9520,9520,9520,0
20241125,204600,434308830,9520,9520,9520,9520,0
20241125,204500,434308830,9520,9520,9520,9520,0
20241125,204400,434308830,9520,9520,9520,9520,0
20241125,204300,434308830,9520,9520,9520,9520,0
20241125,204200,434308830,9520,9520,9520,9520,0
20241125,204100,434308830,9520,9520,9520,9520,0
20241125,204000,434308830,9520,9520,9520,9520,0
20241125,203900,434308830,9520,9520,9520,9520,0
20241125,203800,434308830,9520,9520,9520,9520,0
20241125,203700,434308830,9520,9520,9520,9520,0
20241125,203600,434308830,9520,9520,9520,9520,0
20241125,203500,434308830,9520,9520,9520,9520,0
20241125,203400,434308830,9520,9520,9520,9520,0
20241125,203300,434308830,9520,9520,9520,9520,0
20241125,203200,434308830,9520,9520,9520,9520,0
20241125,203100,434308830,9520,9520,9520,9520,0
20241125,203000,434308830,9520,9520,9520,9520,0
20241125,202900,434308830,9520,9520,9520,9520,0
20241125,202800,434308830,9520,9520,9520,9520,0
20241125,202700,434308830,9520,9520,9520,9520,0
20241125,202600,434308830,9520,9520,9520,9520,0
20241125,202500,434308830,9520,9520,9520,9520,0
20241125,202400,434308830,9520,9520,9520,9520,0
20241125,202300,434308830,9520,9520,9520,9520,265
20241125,202200,434308830,9520,9520,9520,9520,0
20241125,202100,434308830,9520,9520,9520,9520,0
20241125,202000,434308830,9520,9520,9520,9520,0
20241125,201900,434308830,9520,9520,9520,9520,0
20241125,201800,434308830,9520,9520,9520,9520,0
20241125,201700,434308830,9520,9520,9520,9520,0
20241125,201600,434308830,9520,9520,9520,9520,0
20241125,201500,434308830,9520,9520,9520,9520,0
20241125,201400,434308830,9520,9520,9520,9520,0
20241125,201300,434308830,9520,9520,9520,9520,0
20241125,201200,434308830,9520,9520,9520,9520,0
20241125,201100,434308830,9520,9520,9520,9520,0
20241125,201000,434308830,9520,9520,9520,9520,0
20241125,200900,434308830,9520,9520,9520,9520,0
20241125,200800,434308830,9520,9520,9520,9520,0
20241125,200700,434308830,9520,9520,9520,9520,0
20241125,200600,434308830,9520,9520,9520,9520,0
20241125,200500,434308830,9520,9520,9520,9520,0
20241125,200400,434308830,9520,9520,9520,9520,0
20241125,200300,434308830,9520,9520,9520,9520,0
20241125,200200,434308830,9520,9520,9520,9520,0
20241125,200100,434308830,9520,9520,9520,9520,0
20241125,200000,434308830,9520,9520,9520,9520,0
20241125,195900,434308830,9520,9520,9520,9520,0
20241125,195800,434308830,9520,9520,9520,9520,0
20241125,195700,434308830,9520,9520,9520,9520,0
20241125,195600,434308830,9520,9520,9520,9520,0
20241125,195500,434308830,9520,9520,9520,9520,0
20241125,195400,434308830,9520,9520,9520,9520,0
20241125,195300,434308830,9520,9520,9520,9520,265
20241125,195200,434308830,9520,9520,9520,9520,0
20241125,195100,434308830,9520,9520,9520,9520,0
20241125,195000,434308830,9520,9520,9520,9520,0
20241125,194900,434308830,9520,9520,9520,9520,0
20241125,194800,434308830,9520,9520,9520,9520,0
20241125,194700,434308830,9520,9520,9520,9520,0
20241125,194600,434308830,9520,9520,9520,9520,0
20241125,194500,434308830,9520,9520,9520,9520,0
20241125,194400,434308830,9520,9520,9520,9520,0
20241125,194300,434308830,9520,9520,9520,9520,0
20241125,194200,434308830,9520,9520,9520,9520,0
20241125,194100,434308830,9520,9520,9520,9520,0
20241125,194000,434308830,9520,9520,9520,9520,0
20241125,193900,434308830,9520,9520,9520,9520,0
20241125,193800,434308830,9520,9520,9520,9520,0
20241125,193700,434308830,9520,9520,9520,9520,0
20241125,193600,434308830,9520,9520,9520,9520,0
20241125,193500,434308830,9520,9520,9520,9520,0
20241125,193400,434308830,9520,9520,9520,9520,0
20241125,193300,434308830,9520,9520,9520,9520,0
20241125,193200,434308830,9520,9520,9520,9520,0
20241125,193100,434308830,9520,9520,9520,9520,0
20241125,193000,434308830,9520,9520,9520,9520,0
20241125,192900,434308830,9520,9520,9520,9520,0
20241125,192800,434308830,9520,9520,9520,9520,0
20241125,192700,434308830,9520,9520,9520,9520,0
20241125,192600,434308830,9520,9520,9520,9520,0
20241125,192500,434308830,9520,9520,9520,9520,0
20241125,192400,434308830,9520,9520,9520,9520,0
20241125,192300,434308830,9520,9520,9520,9520,265
20241125,192200,434308830,9520,9520,9520,9520,0
20241125,192100,434308830,9520,9520,9520,9520,0
20241125,192000,434308830,9520,9520,9520,9520,0
20241125,191900,434308830,9520,9520,9520,9520,0
20241125,191800,434308830,9520,9520,9520,9520,0
20241125,191700,434308830,9520,9520,9520,9520,0
20241125,191600,434308830,9520,9520,9520,9520,0
20241125,191500,434308830,9520,9520,9520,9520,0
20241125,191400,434308830,9520,9520,9520,9520,0
20241125,191300,434308830,9520,9520,9520,9520,0
20241125,191200,434308830,9520,9520,9520,9520,0
20241125,191100,434308830,9520,9520,9520,9520,0
20241125,191000,434308830,9520,9520,9520,9520,0
20241125,190900,434308830,9520,9520,9520,9520,0
20241125,190800,434308830,9520,9520,9520,9520,0
20241125,190700,434308830,9520,9520,9520,9520,0
20241125,190600,434308830,9520,9520,9520,9520,0
20241125,190500,434308830,9520,9520,9520,9520,0
20241125,190400,434308830,9520,9520,9520,9520,0
20241125,190300,434308830,9520,9520,9520,9520,0
20241125,190200,434308830,9520,9520,9520,9520,0
20241125,190100,434308830,9520,9520,9520,9520,0
20241125,190000,434308830,9520,9520,9520,9520,0
20241125,185900,434308830,9520,9520,9520,9520,0
20241125,185800,434308830,9520,9520,9520,9520,0
20241125,185700,434308830,9520,9520,9520,9520,0
20241125,185600,434308830,9520,9520,9520,9520,0
20241125,185500,434308830,9520,9520,9520,9520,0
20241125,185400,434308830,9520,9520,9520,9520,0
20241125,185300,434308830,9520,9520,9520,9520,265
20241125,185200,434308830,9520,9520,9520,9520,0
20241125,185100,434308830,9520,9520,9520,9520,0
20241125,185000,434308830,9520,9520,9520,9520,0
20241125,184900,434308830,9520,9520,9520,9520,0
20241125,184800,434308830,9520,9520,9520,9520,0
20241125,184700,434308830,9520,9520,9520,9520,0
20241125,184600,434308830,9520,9520,9520,9520,0
20241125,184500,434308830,9520,9520,9520,9520,0
20241125,184400,434308830,9520,9520,9520,9520,0
20241125,184300,434308830,9520,9520,9520,9520,0
20241125,184200,434308830,9520,9520,9520,9520,0
20241125,184100,434308830,9520,9520,9520,9520,0
20241125,184000,434308830,9520,9520,9520,9520,0
20241125,183900,434308830,9520,9520,9520,9520,0
20241125,183800,434308830,9520,9520,9520,9520,0
20241125,183700,434308830,9520,9520,9520,9520,0
20241125,183600,434308830,9520,9520,9520,9520,0
20241125,183500,434308830,9520,9520,9520,9520,0
20241125,183400,434308830,9520,9520,9520,9520,0
20241125,183300,434308830,9520,9520,9520,9520,0
20241125,183200,434308830,9520,9520,9520,9520,0
20241125,183100,434308830,9520,9520,9520,9520,0
20241125,183000,434308830,9520,9520,9520,9520,0
20241125,182900,434308830,9520,9520,9520,9520,0
20241125,182800,434308830,9520,9520,9520,9520,0
20241125,182700,434308830,9520,9520,9520,9520,0
20241125,182600,434308830,9520,9520,9520,9520,0
20241125,182500,434308830,9520,9520,9520,9520,0
20241125,182400,434308830,9520,9520,9520,9520,0
20241125,182300,434308830,9520,9520,9520,9520,265
20241125,182200,434308830,9520,9520,9520,9520,0
20241125,182100,434308830,9520,9520,9520,9520,0
20241125,182000,434308830,9520,9520,9520,9520,0
20241125,181900,434308830,9520,9520,9520,9520,0
20241125,181800,434308830,9520,9520,9520,9520,0
20241125,181700,434308830,9520,9520,9520,9520,0
20241125,181600,434308830,9520,9520,9520,9520,0
20241125,181500,434308830,9520,9520,9520,9520,0
20241125,181400,434308830,9520,9520,9520,9520,0
20241125,181300,434308830,9520,9520,9520,9520,0
20241125,181200,434308830,9520,9520,9520,9520,0
20241125,181100,434308830,9520,9520,9520,9520,0
20241125,181000,434308830,9520,9520,9520,9520,0
20241125,180900,434308830,9520,9520,9520,9520,0
20241125,180800,434308830,9520,9520,9520,9520,0
20241125,180700,434308830,9520,9520,9520,9520,0
20241125,180600,434308830,9520,9520,9520,9520,0
20241125,180500,434308830,9520,9520,9520,9520,0
20241125,180400,434308830,9520,9520,9520,9520,0
20241125,180300,434308830,9520,9520,9520,9520,0
20241125,180200,434308830,9520,9520,9520,9520,0
20241125,180100,434308830,9520,9520,9520,9520,0
20241125,180000,434308830,9520,9520,9520,9520,0
20241125,175900,434308830,9520,9520,9520,9520,0
20241125,175800,434308830,9520,9520,9520,9520,0
20241125,175700,434308830,9520,9520,9520,9520,0
20241125,175600,434308830,9520,9520,9520,9520,0
20241125,175500,434308830,9520,9520,9520,9520,0
20241125,175400,434308830,9520,9520,9520,9520,0
20241125,175300,434308830,9520,9520,9520,9520,265
20241125,175200,434308830,9520,9520,9520,9520,0
20241125,175100,434308830,9520,9520,9520,9520,0
20241125,175000,434308830,9520,9520,9520,9520,0
20241125,174900,434308830,9520,9520,9520,9520,0
20241125,174800,434308830,9520,9520,9520,9520,0
20241125,174700,434308830,9520,9520,9520,9520,0
20241125,174600,434308830,9520,9520,9520,9520,0
20241125,174500,434308830,9520,9520,9520,9520,0
20241125,174400,434308830,9520,9520,9520,9520,0
20241125,174300,434308830,9520,9520,9520,9520,0
20241125,174200,434308830,9520,9520,9520,9520,0
20241125,174100,434308830,9520,9520,9520,9520,0
20241125,174000,434308830,9520,9520,9520,9520,0
20241125,173900,434308830,9520,9520,9520,9520,0
20241125,173800,434308830,9520,9520,9520,9520,0
20241125,173700,434308830,9520,9520,9520,9520,0
20241125,173600,434308830,9520,9520,9520,9520,0
20241125,173500,434308830,9520,9520,9520,9520,0
20241125,173400,434308830,9520,9520,9520,9520,0
20241125,173300,434308830,9520,9520,9520,9520,0
20241125,173200,434308830,9520,9520,9520,9520,0
20241125,173100,434308830,9520,9520,9520,9520,0
20241125,173000,434308830,9520,9520,9520,9520,0
20241125,172900,434308830,9520,9520,9520,9520,0
20241125,172800,434308830,9520,9520,9520,9520,0
20241125,172700,434308830,9520,9520,9520,9520,0
20241125,172600,434308830,9520,9520,9520,9520,0
20241125,172500,434308830,9520,9520,9520,9520,0
20241125,172400,434308830,9520,9520,9520,9520,0
20241125,172300,434308830,9520,9520,9520,9520,265
20241125,172200,434308830,9520,9520,9520,9520,0
20241125,172100,434308830,9520,9520,9520,9520,0
20241125,172000,434308830,9520,9520,9520,9520,0
20241125,171900,434308830,9520,9520,9520,9520,0
20241125,171800,434308830,9520,9520,9520,9520,0
20241125,171700,434308830,9520,9520,9520,9520,0
20241125,171600,434308830,9520,9520,9520,9520,0
20241125,171500,434308830,9520,9520,9520,9520,0
20241125,171400,434308830,9520,9520,9520,9520,0
20241125,171300,434308830,9520,9520,9520,9520,0
20241125,171200,434308830,9520,9520,9520,9520,0
20241125,171100,434308830,9520,9520,9520,9520,0
20241125,171000,434308830,9520,9520,9520,9520,0
20241125,170900,434308830,9520,9520,9520,9520,0
20241125,170800,434308830,9520,9520,9520,9520,0
20241125,170700,434308830,9520,9520,9520,9520,0
20241125,170600,434308830,9520,9520,9520,9520,0
20241125,170500,434308830,9520,9520,9520,9520,0
20241125,170400,434308830,9520,9520,9520,9520,0
20241125,170300,434308830,9520,9520,9520,9520,0
20241125,170200,434308830,9520,9520,9520,9520,0
20241125,170100,434308830,9520,9520,9520,9520,0
20241125,170000,434308830,9520,9520,9520,9520,0
20241125,165900,434308830,9520,9520,9520,9520,0
20241125,165800,434308830,9520,9520,9520,9520,0
20241125,165700,434308830,9520,9520,9520,9520,0
20241125,165600,434308830,9520,9520,9520,9520,0
20241125,165500,434308830,9520,9520,9520,9520,0
20241125,165400,434308830,9520,9520,9520,9520,0
20241125,165300,434308830,9520,9520,9520,9520,265
20241125,165200,434308830,9520,9520,9520,9520,0
20241125,165100,434308830,9520,9520,9520,9520,0
20241125,165000,434308830,9520,9520,9520,9520,0
20241125,164900,434308830,9520,9520,9520,9520,0
20241125,164800,434308830,9520,9520,9520,9520,0
20241125,164700,434308830,9520,9520,9520,9520,0
20241125,164600,434308830,9520,9520,9520,9520,0
20241125,164500,434308830,9520,9520,9520,9520,0
20241125,164400,434308830,9520,9520,9520,9520,0
20241125,164300,434308830,9520,9520,9520,9520,0
20241125,164200,434308830,9520,9520,9520,9520,0
20241125,164100,434308830,9520,9520,9520,9520,0
20241125,164000,434308830,9520,9520,9520,9520,0
20241125,163900,434308830,9520,9520,9520,9520,0
20241125,163800,434308830,9520,9520,9520,9520,0
20241125,163700,434308830,9520,9520,9520,9520,0
20241125,163600,434308830,9520,9520,9520,9520,0
20241125,163500,434308830,9520,9520,9520,9520,0
20241125,163400,434308830,9520,9520,9520,9520,0
20241125,163300,434308830,9520,9520,9520,9520,0
20241125,163200,434308830,9520,9520,9520,9520,0
20241125,163100,434308830,9520,9520,9520,9520,0
20241125,163000,434308830,9520,9520,9520,9520,0
20241125,162900,434308830,9520,9520,9520,9520,0
20241125,162800,434308830,9520,9520,9520,9520,0
20241125,162700,434308830,9520,9520,9520,9520,0
20241125,162600,434308830,9520,9520,9520,9520,0
20241125,162500,434308830,9520,9520,9520,9520,0
20241125,162400,434308830,9520,9520,9520,9520,0
20241125,162300,434308830,9520,9520,9520,9520,265
20241125,162200,434308830,9520,9520,9520,9520,0
20241125,162100,434308830,9520,9520,9520,9520,0
20241125,162000,434308830,9520,9520,9520,9520,0
20241125,161900,434308830,9520,9520,9520,9520,0
20241125,161800,434308830,9520,9520,9520,9520,0
20241125,161700,434308830,9520,9520,9520,9520,0
20241125,161600,434308830,9520,9520,9520,9520,0
20241125,161500,434308830,9520,9520,9520,9520,0
20241125,161400,434308830,9520,9520,9520,9520,0
20241125,161300,434308830,9520,9520,9520,9520,0
20241125,161200,434308830,9520,9520,9520,9520,0
20241125,161100,434308830,9520,9520,9520,9520,0
20241125,161000,434308830,9520,9520,9520,9520,0
20241125,160900,434308830,9520,9520,9520,9520,0
20241125,160800,434308830,9520,9520,9520,9520,0
20241125,160700,434308830,9520,9520,9520,9520,0
20241125,160600,434308830,9520,9520,9520,9520,0
20241125,160500,434308830,9520,9520,9520,9520,0
20241125,160400,434308830,9520,9520,9520,9520,0
20241125,160300,434308830,9520,9520,9520,9520,0
20241125,160200,434308830,9520,9520,9520,9520,0
20241125,160100,434308830,9520,9520,9520,9520,0
20241125,160000,434308830,9520,9520,9520,9520,0
20241125,155900,434308830,9520,9520,9520,9520,0
20241125,155800,434308830,9520,9520,9520,9520,0
20241125,155700,434308830,9520,9520,9520,9520,0
20241125,155600,434308830,9520,9520,9520,9520,0
20241125,155500,434308830,9520,9520,9520,9520,0
20241125,155400,434308830,9520,9520,9520,9520,0
20241125,155300,434308830,9520,9520,9520,9520,265
20241125,155200,434308830,9520,9520,9520,9520,0
20241125,155100,434308830,9520,9520,9520,9520,0
20241125,155000,434308830,9520,9520,9520,9520,0
20241125,154900,434308830,9520,9520,9520,9520,0
20241125,154800,434308830,9520,9520,9520,9520,0
20241125,154700,434308830,9520,9520,9520,9520,0
20241125,154600,434308830,9520,9520,9520,9520,0
20241125,154500,434308830,9520,9520,9520,9520,0
20241125,154400,434308830,9520,9520,9520,9520,0
20241125,154300,434308830,9520,9520,9520,9520,0
20241125,154200,434308830,9520,9520,9520,9520,0
20241125,154100,434308830,9520,9520,9520,9520,0
20241125,154000,434308830,9520,9520,9520,9520,0
20241125,153900,434308830,9520,9520,9520,9520,0
20241125,153800,434308830,9520,9520,9520,9520,0
20241125,153700,434308830,9520,9520,9520,9520,0
20241125,153600,434308830,9520,9520,9520,9520,0
20241125,153500,434308830,9520,9520,9520,9520,0
20241125,153400,434308830,9520,9520,9520,9520,0
20241125,153300,434308830,9520,9520,9520,9520,0
20241125,153200,434308830,9520,9520,9520,9520,0
20241125,153100,434308830,9520,9520,9520,9520,0
20241125,153000,434308830,9520,9520,9520,9520,265
20241125,152900,431786030,9560,9560,9560,9560,0
20241125,152800,431786030,9560,9560,9560,9560,0
20241125,152700,431786030,9560,9560,9560,9560,0
20241125,152600,431786030,9560,9560,9560,9560,0
20241125,152500,431786030,9560,9560,9560,9560,0
20241125,152400,431786030,9560,9560,9560,9560,0
20241125,152300,431786030,9560,9560,9560,9560,0
20241125,152200,431786030,9560,9560,9560,9560,0
20241125,152100,431786030,9560,9560,9560,9560,0
20241125,152000,431786030,9560,9560,9560,9560,0
20241125,151900,431786030,9560,9560,9560,9560,0
20241125,151800,431786030,9560,9560,9560,9560,42
20241125,151700,431384510,9560,9570,9570,9560,15
20241125,151600,431241060,9530,9530,9530,9530,159
20241125,151500,429725790,9580,9580,9580,9580,9
20241125,151400,429639570,9580,9580,9580,9580,18
20241125,151300,429467130,9530,9530,9530,9530,1
20241125,151200,429457600,9580,9580,9580,9580,5
20241125,151100,429409700,9580,9580,9580,9580,10
20241125,151000,429313900,9580,9530,9580,9530,16
20241125,150900,429160920,9580,9580,9580,9580,0
20241125,150800,429160920,9580,9580,9580,9580,0
20241125,150700,429160920,9580,9580,9580,9580,0
20241125,150600,429160920,9580,9580,9580,9580,0
20241125,150500,429160920,9580,9480,9580,9480,15
20241125,150400,429018220,9480,9480,9480,9480,14
20241125,150300,428885500,9570,9560,9570,9560,1248
20241125,150200,416946140,9570,9570,9570,9570,0
20241125,150100,416946140,9570,9560,9570,9560,502
20241125,150000,412142950,9560,9540,9560,9540,46
20241125,145900,411703860,9540,9540,9540,9540,5
20241125,145800,411656160,9540,9540,9540,9540,0
20241125,145700,411656160,9540,9540,9540,9540,0
20241125,145600,411656160,9540,9530,9540,9530,5
20241125,145500,411608470,9530,9510,9530,9510,25
20241125,145400,411370540,9510,9510,9510,9510,6
20241125,145300,411313480,9450,9450,9450,9450,0
20241125,145200,411313480,9450,9450,9450,9400,115
20241125,145100,410230410,9530,9530,9530,9530,5
20241125,145000,410182760,9530,9530,9530,9530,9
20241125,144900,410096990,9530,9530,9530,9530,10
20241125,144800,410001690,9530,9530,9530,9530,0
20241125,144700,410001690,9530,9520,9530,9520,22
20241125,144600,409792040,9530,9530,9530,9530,0
20241125,144500,409792040,9530,9530,9530,9530,23
20241125,144400,409572850,9530,9530,9530,9530,7
20241125,144300,409506140,9520,9520,9520,9520,0
20241125,144200,409506140,9520,9520,9520,9520,1
20241125,144100,409496620,9530,9530,9530,9530,0
20241125,144000,409496620,9530,9530,9530,9530,0
20241125,143900,409496620,9530,9530,9530,9530,0
20241125,143800,409496620,9530,9530,9530,9500,33
20241125,143700,409182820,9530,9530,9530,9530,39
20241125,143600,408811150,9530,9530,9530,9530,0
20241125,143500,408811150,9530,9530,9530,9530,0
20241125,143400,408811150,9530,9530,9530,9530,1
20241125,143300,408801620,9530,9530,9530,9530,5
20241125,143200,408753970,9420,9420,9420,9420,0
20241125,143100,408753970,9420,9420,9420,9420,0
20241125,143000,408753970,9420,9420,9420,9420,0
20241125,142900,408753970,9420,9420,9420,9420,0
20241125,142800,408753970,9420,9470,9470,9420,45
20241125,142700,408329420,9540,9540,9540,9540,0
20241125,142600,408329420,9540,9540,9540,9540,0
20241125,142500,408329420,9540,9530,9540,9530,800
20241125,142400,400698870,9530,9540,9540,9490,172
20241125,142300,399065010,9540,9540,9540,9540,0
20241125,142200,399065010,9540,9560,9560,9540,63
20241125,142100,398463130,9560,9560,9560,9560,10
20241125,142000,398367530,9560,9560,9560,9560,0
20241125,141900,398367530,9560,9560,9560,9560,60
20241125,141800,397793930,9560,9560,9560,9560,10
20241125,141700,397698330,9560,9560,9560,9560,0
20241125,141600,397698330,9560,9560,9560,9560,18
20241125,141500,397526250,9560,9560,9560,9560,10
20241125,141400,397430650,9560,9560,9570,9560,72
20241125,141300,396742290,9560,9470,9560,9470,1004
20241125,141200,387170970,9420,9450,9450,9420,80
20241125,141100,386416280,9480,9480,9480,9480,0
20241125,141000,386416280,9480,9480,9480,9480,5
20241125,140900,386368880,9450,9450,9450,9450,0
20241125,140800,386368880,9450,9450,9450,9450,0
20241125,140700,386368880,9450,9450,9450,9450,0
20241125,140600,386368880,9450,9450,9450,9450,0
20241125,140500,386368880,9450,9450,9450,9450,0
20241125,140400,386368880,9450,9450,9450,9450,0
20241125,140300,386368880,9450,9450,9450,9450,0
20241125,140200,386368880,9450,9450,9450,9450,116
20241125,140100,385272680,9460,9460,9460,9460,32
20241125,140000,384969960,9470,9470,9470,9470,18
20241125,135900,384799500,9470,9470,9470,9470,32
20241125,135800,384496460,9490,9490,9490,9490,0
20241125,135700,384496460,9490,9490,9490,9490,0
20241125,135600,384496460,9490,9490,9490,9490,110
20241125,135500,383452560,9490,9490,9490,9490,5
20241125,135400,383405110,9490,9490,9490,9490,0
20241125,135300,383405110,9490,9490,9490,9490,4
20241125,135200,383367150,9470,9470,9470,9470,0
20241125,135100,383367150,9470,9470,9470,9470,1
20241125,135000,383357680,9480,9480,9480,9480,2
20241125,134900,383338720,9490,9490,9490,9490,0
20241125,134800,383338720,9490,9490,9490,9490,0
20241125,134700,383338720,9490,9490,9490,9490,11
20241125,134600,383234330,9510,9510,9510,9510,11
20241125,134500,383129720,9480,9480,9480,9480,50
20241125,134400,382655720,9490,9490,9490,9490,0
20241125,134300,382655720,9490,9490,9490,9490,0
20241125,134200,382655720,9490,9490,9490,9490,0
20241125,134100,382655720,9490,9490,9490,9490,0
20241125,134000,382655720,9490,9510,9510,9490,105
20241125,133900,381659250,9510,9510,9510,9500,1262
20241125,133800,369665130,9520,9550,9550,9520,70
20241125,133700,368998130,9570,9570,9570,9570,0
20241125,133600,368998130,9570,9570,9570,9570,1
20241125,133500,368988560,9570,9570,9570,9570,116
20241125,133400,367878440,9570,9570,9570,9570,11
20241125,133300,367773170,9570,9570,9570,9570,38
20241125,133200,367409510,9570,9570,9570,9570,0
20241125,133100,367409510,9570,9570,9570,9570,6
20241125,133000,367352090,9570,9510,9570,9510,13
20241125,132900,367227860,9500,9580,9580,9500,820
20241125,132800,359431410,9520,9520,9520,9520,66
20241125,132700,358803090,9580,9580,9580,9580,915
20241125,132600,350037390,9580,9570,9580,9570,105
20241125,132500,349032490,9570,9570,9570,9570,17
20241125,132400,348869800,9570,9560,9570,9560,68
20241125,132300,348219620,9560,9560,9560,9560,0
20241125,132200,348219620,9560,9560,9560,9560,1
20241125,132100,348210060,9570,9570,9570,9570,0
20241125,132000,348210060,9570,9570,9570,9570,45
20241125,131900,347779410,9570,9560,9570,9550,109
20241125,131800,346737600,9550,9540,9550,9540,182
20241125,131700,344999990,9550,9520,9550,9520,137
20241125,131600,343694280,9520,9520,9520,9520,540
20241125,131500,338553480,9510,9480,9510,9480,1766
20241125,131400,321781620,9480,9480,9480,9480,5
20241125,131300,321734220,9470,9470,9480,9470,62
20241125,131200,321146990,9470,9460,9470,9460,78
20241125,131100,320409010,9460,9460,9460,9460,9
20241125,131000,320323870,9460,9450,9460,9450,117
20241125,130900,319218200,9450,9450,9450,9450,63
20241125,130800,318622850,9450,9400,9450,9400,1508
20241125,130700,304375250,9400,9400,9400,9400,3
20241125,130600,304347050,9400,9400,9400,9400,0
20241125,130500,304347050,9400,9400,9400,9400,30
20241125,130400,304065050,9400,9400,9400,9400,0
20241125,130300,304065050,9400,9370,9400,9370,37
20241125,130200,303718210,9370,9370,9370,9370,0
20241125,130100,303718210,9370,9400,9400,9370,501
20241125,130000,299019570,9400,9400,9400,9400,0
20241125,125900,299019570,9400,9400,9400,9400,0
20241125,125800,299019570,9400,9400,9400,9400,0
20241125,125700,299019570,9400,9400,9400,9400,103
20241125,125600,298051370,9430,9430,9430,9430,0
20241125,125500,298051370,9430,9430,9430,9430,16
20241125,125400,297900490,9430,9430,9430,9430,0
20241125,125300,297900490,9430,9430,9430,9430,3
20241125,125200,297872200,9430,9430,9430,9430,0
20241125,125100,297872200,9430,9430,9430,9430,0
20241125,125000,297872200,9430,9430,9430,9430,0
20241125,124900,297872200,9430,9430,9430,9430,0
20241125,124800,297872200,9430,9430,9430,9430,0
20241125,124700,297872200,9430,9430,9430,9430,0
20241125,124600,297872200,9430,9430,9430,9430,15
20241125,124500,297730750,9450,9450,9450,9450,0
20241125,124400,297730750,9450,9450,9450,9450,0
20241125,124300,297730750,9450,9450,9450,9450,0
20241125,124200,297730750,9450,9450,9450,9450,0
20241125,124100,297730750,9450,9450,9450,9450,0
20241125,124000,297730750,9450,9450,9450,9450,0
20241125,123900,297730750,9450,9450,9450,9450,10
20241125,123800,297636250,9450,9430,9450,9430,42
20241125,123700,297239690,9430,9430,9430,9430,0
20241125,123600,297239690,9430,9430,9430,9430,3
20241125,123500,297211400,9430,9430,9430,9430,0
20241125,123400,297211400,9430,9430,9430,9430,5
20241125,123300,297164250,9390,9390,9390,9390,0
20241125,123200,297164250,9390,9370,9390,9370,179
20241125,123100,295485780,9360,9360,9360,9360,10
20241125,123000,295392180,9370,9370,9370,9370,34
20241125,122900,295073600,9380,9380,9380,9380,0
20241125,122800,295073600,9380,9380,9380,9380,63
20241125,122700,294482660,9390,9400,9400,9390,27
20241125,122600,294228970,9430,9430,9430,9430,0
20241125,122500,294228970,9430,9430,9430,9430,105
20241125,122400,293238820,9430,9430,9430,9430,0
20241125,122300,293238820,9430,9430,9430,9430,5
20241125,122200,293191670,9430,9430,9430,9430,0
20241125,122100,293191670,9430,9430,9430,9430,5
20241125,122000,293144520,9430,9430,9430,9430,5
20241125,121900,293097370,9400,9400,9400,9400,14
20241125,121800,292965770,9390,9380,9390,9380,16
20241125,121700,292815540,9440,9440,9440,9440,0
20241125,121600,292815540,9440,9440,9440,9440,0
20241125,121500,292815540,9440,9440,9440,9440,45
20241125,121400,292390740,9440,9440,9440,9440,5
20241125,121300,292343540,9450,9450,9450,9450,0
20241125,121200,292343540,9450,9450,9450,9450,20
20241125,121100,292154540,9450,9450,9450,9450,0
20241125,121000,292154540,9450,9450,9450,9450,7
20241125,120900,292088390,9450,9450,9450,9450,283
20241125,120800,289414040,9450,9450,9450,9450,0
20241125,120700,289414040,9450,9440,9450,9440,20
20241125,120600,289225230,9440,9440,9440,9440,0
20241125,120500,289225230,9440,9440,9440,9440,7
20241125,120400,289159150,9440,9440,9440,9440,0
20241125,120300,289159150,9440,9440,9440,9440,14
20241125,120200,289026990,9440,9440,9440,9440,38
20241125,120100,288668270,9440,9440,9440,9440,12
20241125,120000,288554990,9380,9390,9390,9380,431
20241125,115900,284511070,9450,9450,9450,9450,13
20241125,115800,284388220,9450,9450,9450,9390,1008
20241125,115700,274902680,9450,9450,9450,9450,0
20241125,115600,274902680,9450,9450,9450,9450,99
20241125,115500,273967130,9450,9450,9450,9450,3
20241125,115400,273938780,9400,9400,9400,9400,111
20241125,115300,272895380,9450,9450,9450,9450,10
20241125,115200,272800880,9450,9440,9450,9440,12
20241125,115100,272687560,9440,9440,9440,9400,21
20241125,115000,272489360,9430,9430,9430,9430,90
20241125,114900,271640660,9430,9420,9430,9420,69
20241125,114800,270990580,9420,9420,9420,9420,10
20241125,114700,270896380,9400,9420,9420,9400,126
20241125,114600,269711880,9420,9420,9420,9420,5
20241125,114500,269664780,9400,9420,9420,9400,109
20241125,114400,268640080,9420,9420,9420,9420,5
20241125,114300,268592980,9420,9420,9420,9420,5
20241125,114200,268545880,9380,9400,9400,9380,12
20241125,114100,268433120,9400,9400,9400,9400,10
20241125,114000,268339120,9400,9400,9400,9400,0
20241125,113900,268339120,9400,9380,9400,9380,261
20241125,113800,265890440,9420,9420,9420,9420,5
20241125,113700,265843340,9400,9400,9400,9390,98
20241125,113600,264922150,9400,9420,9420,9400,12
20241125,113500,264809230,9420,9420,9420,9420,10
20241125,113400,264715030,9420,9420,9420,9420,5
20241125,113300,264667930,9420,9420,9420,9420,0
20241125,113200,264667930,9420,9420,9420,9420,15
20241125,113100,264526630,9420,9420,9420,9420,11
20241125,113000,264423010,9420,9420,9420,9420,0
20241125,112900,264423010,9420,9420,9420,9420,5
20241125,112800,264375910,9420,9420,9420,9420,0
20241125,112700,264375910,9420,9420,9420,9420,16
20241125,112600,264225190,9420,9420,9420,9420,0
20241125,112500,264225190,9420,9420,9420,9420,10
20241125,112400,264130990,9420,9380,9420,9380,25
20241125,112300,263896090,9420,9420,9420,9420,10
20241125,112200,263801890,9420,9420,9420,9420,0
20241125,112100,263801890,9420,9420,9420,9420,10
20241125,112000,263707690,9370,9370,9370,9370,536
20241125,111900,258685370,9380,9380,9380,9380,11
20241125,111800,258582190,9420,9420,9420,9420,11
20241125,111700,258478570,9420,9420,9420,9420,9
20241125,111600,258393790,9370,9370,9370,9370,100
20241125,111500,257456790,9420,9420,9420,9420,2
20241125,111400,257437950,9420,9420,9420,9420,0
20241125,111300,257437950,9420,9420,9420,9420,0
20241125,111200,257437950,9420,9420,9420,9420,0
20241125,111100,257437950,9420,9420,9420,9420,0
20241125,111000,257437950,9420,9420,9420,9420,127
20241125,110900,256241610,9420,9420,9420,9420,0
20241125,110800,256241610,9420,9420,9420,9420,9
20241125,110700,256156830,9420,9420,9420,9420,0
20241125,110600,256156830,9420,9420,9420,9420,41
20241125,110500,255770610,9420,9420,9420,9420,8
20241125,110400,255695250,9430,9430,9430,9430,0
20241125,110300,255695250,9430,9430,9430,9430,4
20241125,110200,255657530,9430,9430,9430,9430,0
20241125,110100,255657530,9430,9420,9430,9420,28
20241125,110000,255393620,9420,9420,9430,9420,34
20241125,105900,255073290,9420,9400,9420,9400,332
20241125,105800,251950050,9400,9400,9400,9370,17
20241125,105700,251790280,9400,9400,9400,9400,10
20241125,105600,251696280,9400,9400,9400,9400,0
20241125,105500,251696280,9400,9390,9400,9390,235
20241125,105400,249489580,9390,9390,9390,9390,5
20241125,105300,249442630,9390,9390,9390,9390,5
20241125,105200,249395680,9350,9350,9350,9350,30
20241125,105100,249115180,9390,9390,9390,9390,0
20241125,105000,249115180,9390,9390,9390,9390,0
20241125,104900,249115180,9390,9390,9390,9390,0
20241125,104800,249115180,9390,9390,9390,9390,0
20241125,104700,249115180,9390,9390,9390,9390,0
20241125,104600,249115180,9390,9390,9390,9390,0
20241125,104500,249115180,9390,9390,9390,9390,5
20241125,104400,249068230,9350,9350,9350,9350,0
20241125,104300,249068230,9350,9350,9350,9350,0
20241125,104200,249068230,9350,9350,9350,9350,0
20241125,104100,249068230,9350,9350,9350,9350,0
20241125,104000,249068230,9350,9350,9350,9350,0
20241125,103900,249068230,9350,9350,9350,9350,6
20241125,103800,249012130,9370,9370,9370,9370,0
20241125,103700,249012130,9370,9370,9370,9370,4
20241125,103600,248974650,9370,9370,9370,9370,0
20241125,103500,248974650,9370,9370,9370,9370,0
20241125,103400,248974650,9370,9370,9370,9370,0
20241125,103300,248974650,9370,9390,9390,9370,479
20241125,103200,244484420,9390,9360,9390,9360,46
20241125,103100,244053380,9350,9350,9350,9350,0
20241125,103000,244053380,9350,9340,9370,9340,206
20241125,102900,242127290,9340,9380,9380,9340,339
20241125,102800,238950300,9430,9430,9430,9430,0
20241125,102700,238950300,9430,9430,9430,9430,0
20241125,102600,238950300,9430,9430,9430,9430,0
20241125,102500,238950300,9430,9430,9430,9430,0
20241125,102400,238950300,9430,9430,9430,9430,2
20241125,102300,238931440,9430,9460,9460,9380,388
20241125,102200,235283350,9460,9460,9460,9460,20
20241125,102100,235094150,9460,9430,9460,9430,50
20241125,102000,234622300,9430,9430,9430,9430,15
20241125,101900,234480850,9420,9400,9420,9400,1583
20241125,101800,219600250,9390,9390,9390,9390,117
20241125,101700,218501620,9390,9390,9390,9390,6
20241125,101600,218445280,9390,9390,9390,9390,75
20241125,101500,217741030,9390,9390,9390,9390,0
20241125,101400,217741030,9390,9390,9390,9390,0
20241125,101300,217741030,9390,9390,9390,9390,613
20241125,101200,211984960,9390,9390,9390,9390,0
20241125,101100,211984960,9390,9390,9390,9390,22
20241125,101000,211778380,9390,9350,9390,9320,107
20241125,100900,210774950,9390,9390,9390,9390,0
20241125,100800,210774950,9390,9390,9390,9390,163
20241125,100700,209244380,9310,9300,9310,9300,267
20241125,100600,206760160,9280,9290,9290,9280,118
20241125,100500,205665070,9280,9260,9300,9260,1010
20241125,100400,196312170,9260,9270,9270,9260,50
20241125,100300,195848800,9310,9310,9310,9310,0
20241125,100200,195848800,9310,9310,9310,9310,13
20241125,100100,195727770,9310,9310,9310,9310,5
20241125,100000,195681220,9260,9270,9270,9260,22
20241125,095900,195477390,9270,9270,9270,9270,1
20241125,095800,195468120,9270,9270,9270,9270,5
20241125,095700,195421770,9270,9270,9270,9270,2
20241125,095600,195403230,9220,9220,9220,9210,102
20241125,095500,194463790,9210,9230,9230,9200,951
20241125,095400,185700550,9230,9320,9320,9210,1127
20241125,095300,175275510,9320,9330,9330,9320,243
20241125,095200,173009060,9400,9400,9400,9400,5
20241125,095100,172962060,9400,9400,9400,9400,5
20241125,095000,172915060,9350,9350,9350,9350,545
20241125,094900,167819310,9350,9350,9350,9350,0
20241125,094800,167819310,9350,9350,9350,9340,1489
20241125,094700,153899450,9400,9400,9400,9400,5
20241125,094600,153852450,9400,9390,9400,9390,236
20241125,094500,151635150,9390,9390,9390,9390,17
20241125,094400,151475520,9390,9390,9390,9390,0
20241125,094300,151475520,9390,9390,9390,9390,100
20241125,094200,150536520,9380,9380,9380,9380,0
20241125,094100,150536520,9380,9340,9400,9340,2014
20241125,094000,131623640,9330,9320,9330,9320,302
20241125,093900,128807720,9310,9310,9310,9310,294
20241125,093800,126070580,9310,9310,9310,9310,101
20241125,093700,125130270,9310,9310,9310,9310,700
20241125,093600,118613270,9300,9300,9300,9300,11
20241125,093500,118510970,9300,9250,9300,9250,875
20241125,093400,110417170,9250,9270,9320,9250,676
20241125,093300,104161220,9270,9270,9270,9270,0
20241125,093200,104161220,9270,9270,9270,9270,89
20241125,093100,103336190,9320,9320,9320,9320,21
20241125,093000,103140470,9260,9260,9260,9260,0
20241125,092900,103140470,9260,9260,9260,9260,0
20241125,092800,103140470,9260,9260,9260,9260,0
20241125,092700,103140470,9260,9280,9280,9260,367
20241125,092600,99739740,9280,9340,9340,9280,252
20241125,092500,97398960,9340,9300,9340,9280,562
20241125,092400,92181200,9340,9340,9340,9330,59
20241125,092300,91630340,9340,9340,9340,9340,996
20241125,092200,82327700,9340,9370,9400,9340,571
20241125,092100,76979960,9360,9340,9360,9330,1376
20241125,092000,64127940,9340,9340,9340,9340,254
20241125,091900,61755580,9340,9340,9340,9330,577
20241125,091800,56369600,9340,9350,9350,9340,24
20241125,091700,56145220,9380,9380,9380,9380,13
20241125,091600,56023280,9420,9420,9420,9420,35
20241125,091500,55693580,9420,9470,9470,9420,56
20241125,091400,55164010,9420,9420,9420,9420,0
20241125,091300,55164010,9420,9420,9420,9420,1
20241125,091200,55154590,9420,9480,9480,9420,63
20241125,091100,54558910,9480,9480,9480,9480,0
20241125,091000,54558910,9480,9450,9480,9450,306
20241125,090900,51666550,9450,9450,9450,9450,16
20241125,090800,51515350,9450,9440,9450,9440,106
20241125,090700,50514660,9340,9340,9340,9340,1
20241125,090600,50505320,9340,9340,9340,9340,2070
20241125,090500,31171520,9510,9510,9510,9510,135
20241125,090400,29887670,9520,9520,9520,9520,1
20241125,090300,29878150,9480,9440,9480,9440,718
20241125,090200,23082480,9460,9400,9460,9400,208
20241125,090100,21120580,9520,9280,9520,9280,83
20241125,090000,20337620,9260,9270,9270,9260,2194