KissMeData/045970/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193100,265831280,4090,4090,4090,4090,2323
20241125,193000,265831280,4090,4090,4090,4090,0
20241125,192900,265831280,4090,4090,4090,4090,0
20241125,192800,265831280,4090,4090,4090,4090,0
20241125,192700,265831280,4090,4090,4090,4090,0
20241125,192600,265831280,4090,4090,4090,4090,0
20241125,192500,265831280,4090,4090,4090,4090,0
20241125,192400,265831280,4090,4090,4090,4090,0
20241125,192300,265831280,4090,4090,4090,4090,0
20241125,192200,265831280,4090,4090,4090,4090,0
20241125,192100,265831280,4090,4090,4090,4090,0
20241125,192000,265831280,4090,4090,4090,4090,0
20241125,191900,265831280,4090,4090,4090,4090,0
20241125,191800,265831280,4090,4090,4090,4090,0
20241125,191700,265831280,4090,4090,4090,4090,0
20241125,191600,265831280,4090,4090,4090,4090,0
20241125,191500,265831280,4090,4090,4090,4090,0
20241125,191400,265831280,4090,4090,4090,4090,0
20241125,191300,265831280,4090,4090,4090,4090,0
20241125,191200,265831280,4090,4090,4090,4090,0
20241125,191100,265831280,4090,4090,4090,4090,0
20241125,191000,265831280,4090,4090,4090,4090,0
20241125,190900,265831280,4090,4090,4090,4090,0
20241125,190800,265831280,4090,4090,4090,4090,0
20241125,190700,265831280,4090,4090,4090,4090,0
20241125,190600,265831280,4090,4090,4090,4090,0
20241125,190500,265831280,4090,4090,4090,4090,0
20241125,190400,265831280,4090,4090,4090,4090,0
20241125,190300,265831280,4090,4090,4090,4090,0
20241125,190200,265831280,4090,4090,4090,4090,0
20241125,190100,265831280,4090,4090,4090,4090,2323
20241125,190000,265831280,4090,4090,4090,4090,0
20241125,185900,265831280,4090,4090,4090,4090,0
20241125,185800,265831280,4090,4090,4090,4090,0
20241125,185700,265831280,4090,4090,4090,4090,0
20241125,185600,265831280,4090,4090,4090,4090,0
20241125,185500,265831280,4090,4090,4090,4090,0
20241125,185400,265831280,4090,4090,4090,4090,0
20241125,185300,265831280,4090,4090,4090,4090,0
20241125,185200,265831280,4090,4090,4090,4090,0
20241125,185100,265831280,4090,4090,4090,4090,0
20241125,185000,265831280,4090,4090,4090,4090,0
20241125,184900,265831280,4090,4090,4090,4090,0
20241125,184800,265831280,4090,4090,4090,4090,0
20241125,184700,265831280,4090,4090,4090,4090,0
20241125,184600,265831280,4090,4090,4090,4090,0
20241125,184500,265831280,4090,4090,4090,4090,0
20241125,184400,265831280,4090,4090,4090,4090,0
20241125,184300,265831280,4090,4090,4090,4090,0
20241125,184200,265831280,4090,4090,4090,4090,0
20241125,184100,265831280,4090,4090,4090,4090,0
20241125,184000,265831280,4090,4090,4090,4090,0
20241125,183900,265831280,4090,4090,4090,4090,0
20241125,183800,265831280,4090,4090,4090,4090,0
20241125,183700,265831280,4090,4090,4090,4090,0
20241125,183600,265831280,4090,4090,4090,4090,0
20241125,183500,265831280,4090,4090,4090,4090,0
20241125,183400,265831280,4090,4090,4090,4090,0
20241125,183300,265831280,4090,4090,4090,4090,0
20241125,183200,265831280,4090,4090,4090,4090,0
20241125,183100,265831280,4090,4090,4090,4090,2323
20241125,183000,265831280,4090,4090,4090,4090,0
20241125,182900,265831280,4090,4090,4090,4090,0
20241125,182800,265831280,4090,4090,4090,4090,0
20241125,182700,265831280,4090,4090,4090,4090,0
20241125,182600,265831280,4090,4090,4090,4090,0
20241125,182500,265831280,4090,4090,4090,4090,0
20241125,182400,265831280,4090,4090,4090,4090,0
20241125,182300,265831280,4090,4090,4090,4090,0
20241125,182200,265831280,4090,4090,4090,4090,0
20241125,182100,265831280,4090,4090,4090,4090,0
20241125,182000,265831280,4090,4090,4090,4090,0
20241125,181900,265831280,4090,4090,4090,4090,0
20241125,181800,265831280,4090,4090,4090,4090,0
20241125,181700,265831280,4090,4090,4090,4090,0
20241125,181600,265831280,4090,4090,4090,4090,0
20241125,181500,265831280,4090,4090,4090,4090,0
20241125,181400,265831280,4090,4090,4090,4090,0
20241125,181300,265831280,4090,4090,4090,4090,0
20241125,181200,265831280,4090,4090,4090,4090,0
20241125,181100,265831280,4090,4090,4090,4090,0
20241125,181000,265831280,4090,4090,4090,4090,0
20241125,180900,265831280,4090,4090,4090,4090,0
20241125,180800,265831280,4090,4090,4090,4090,0
20241125,180700,265831280,4090,4090,4090,4090,0
20241125,180600,265831280,4090,4090,4090,4090,0
20241125,180500,265831280,4090,4090,4090,4090,0
20241125,180400,265831280,4090,4090,4090,4090,0
20241125,180300,265831280,4090,4090,4090,4090,0
20241125,180200,265831280,4090,4090,4090,4090,0
20241125,180100,265831280,4090,4090,4090,4090,2323
20241125,180000,265831280,4090,4090,4090,4090,0
20241125,175900,265831280,4090,4090,4090,4090,0
20241125,175800,265831280,4090,4090,4090,4090,0
20241125,175700,265831280,4090,4090,4090,4090,0
20241125,175600,265831280,4090,4090,4090,4090,0
20241125,175500,265831280,4090,4090,4090,4090,0
20241125,175400,265831280,4090,4090,4090,4090,0
20241125,175300,265831280,4090,4090,4090,4090,0
20241125,175200,265831280,4090,4090,4090,4090,0
20241125,175100,265831280,4090,4090,4090,4090,0
20241125,175000,265831280,4090,4090,4090,4090,0
20241125,174900,265831280,4090,4090,4090,4090,0
20241125,174800,265831280,4090,4090,4090,4090,0
20241125,174700,265831280,4090,4090,4090,4090,0
20241125,174600,265831280,4090,4090,4090,4090,0
20241125,174500,265831280,4090,4090,4090,4090,0
20241125,174400,265831280,4090,4090,4090,4090,0
20241125,174300,265831280,4090,4090,4090,4090,0
20241125,174200,265831280,4090,4090,4090,4090,0
20241125,174100,265831280,4090,4090,4090,4090,0
20241125,174000,265831280,4090,4090,4090,4090,0
20241125,173900,265831280,4090,4090,4090,4090,0
20241125,173800,265831280,4090,4090,4090,4090,0
20241125,173700,265831280,4090,4090,4090,4090,0
20241125,173600,265831280,4090,4090,4090,4090,0
20241125,173500,265831280,4090,4090,4090,4090,0
20241125,173400,265831280,4090,4090,4090,4090,0
20241125,173300,265831280,4090,4090,4090,4090,0
20241125,173200,265831280,4090,4090,4090,4090,0
20241125,173100,265831280,4090,4090,4090,4090,2323
20241125,173000,265831280,4090,4090,4090,4090,0
20241125,172900,265831280,4090,4090,4090,4090,0
20241125,172800,265831280,4090,4090,4090,4090,0
20241125,172700,265831280,4090,4090,4090,4090,0
20241125,172600,265831280,4090,4090,4090,4090,0
20241125,172500,265831280,4090,4090,4090,4090,0
20241125,172400,265831280,4090,4090,4090,4090,0
20241125,172300,265831280,4090,4090,4090,4090,0
20241125,172200,265831280,4090,4090,4090,4090,0
20241125,172100,265831280,4090,4090,4090,4090,0
20241125,172000,265831280,4090,4090,4090,4090,0
20241125,171900,265831280,4090,4090,4090,4090,0
20241125,171800,265831280,4090,4090,4090,4090,0
20241125,171700,265831280,4090,4090,4090,4090,0
20241125,171600,265831280,4090,4090,4090,4090,0
20241125,171500,265831280,4090,4090,4090,4090,0
20241125,171400,265831280,4090,4090,4090,4090,0
20241125,171300,265831280,4090,4090,4090,4090,0
20241125,171200,265831280,4090,4090,4090,4090,0
20241125,171100,265831280,4090,4090,4090,4090,0
20241125,171000,265831280,4090,4090,4090,4090,0
20241125,170900,265831280,4090,4090,4090,4090,0
20241125,170800,265831280,4090,4090,4090,4090,0
20241125,170700,265831280,4090,4090,4090,4090,0
20241125,170600,265831280,4090,4090,4090,4090,0
20241125,170500,265831280,4090,4090,4090,4090,0
20241125,170400,265831280,4090,4090,4090,4090,0
20241125,170300,265831280,4090,4090,4090,4090,0
20241125,170200,265831280,4090,4090,4090,4090,0
20241125,170100,265831280,4090,4090,4090,4090,2323
20241125,170000,265831280,4090,4090,4090,4090,0
20241125,165900,265831280,4090,4090,4090,4090,0
20241125,165800,265831280,4090,4090,4090,4090,0
20241125,165700,265831280,4090,4090,4090,4090,0
20241125,165600,265831280,4090,4090,4090,4090,0
20241125,165500,265831280,4090,4090,4090,4090,0
20241125,165400,265831280,4090,4090,4090,4090,0
20241125,165300,265831280,4090,4090,4090,4090,0
20241125,165200,265831280,4090,4090,4090,4090,0
20241125,165100,265831280,4090,4090,4090,4090,0
20241125,165000,265831280,4090,4090,4090,4090,0
20241125,164900,265831280,4090,4090,4090,4090,0
20241125,164800,265831280,4090,4090,4090,4090,0
20241125,164700,265831280,4090,4090,4090,4090,0
20241125,164600,265831280,4090,4090,4090,4090,0
20241125,164500,265831280,4090,4090,4090,4090,0
20241125,164400,265831280,4090,4090,4090,4090,0
20241125,164300,265831280,4090,4090,4090,4090,0
20241125,164200,265831280,4090,4090,4090,4090,0
20241125,164100,265831280,4090,4090,4090,4090,0
20241125,164000,265831280,4090,4090,4090,4090,0
20241125,163900,265831280,4090,4090,4090,4090,0
20241125,163800,265831280,4090,4090,4090,4090,0
20241125,163700,265831280,4090,4090,4090,4090,0
20241125,163600,265831280,4090,4090,4090,4090,0
20241125,163500,265831280,4090,4090,4090,4090,0
20241125,163400,265831280,4090,4090,4090,4090,0
20241125,163300,265831280,4090,4090,4090,4090,0
20241125,163200,265831280,4090,4090,4090,4090,0
20241125,163100,265831280,4090,4090,4090,4090,2323
20241125,163000,265831280,4090,4090,4090,4090,0
20241125,162900,265831280,4090,4090,4090,4090,0
20241125,162800,265831280,4090,4090,4090,4090,0
20241125,162700,265831280,4090,4090,4090,4090,0
20241125,162600,265831280,4090,4090,4090,4090,0
20241125,162500,265831280,4090,4090,4090,4090,0
20241125,162400,265831280,4090,4090,4090,4090,0
20241125,162300,265831280,4090,4090,4090,4090,0
20241125,162200,265831280,4090,4090,4090,4090,0
20241125,162100,265831280,4090,4090,4090,4090,0
20241125,162000,265831280,4090,4090,4090,4090,0
20241125,161900,265831280,4090,4090,4090,4090,0
20241125,161800,265831280,4090,4090,4090,4090,0
20241125,161700,265831280,4090,4090,4090,4090,0
20241125,161600,265831280,4090,4090,4090,4090,0
20241125,161500,265831280,4090,4090,4090,4090,0
20241125,161400,265831280,4090,4090,4090,4090,0
20241125,161300,265831280,4090,4090,4090,4090,0
20241125,161200,265831280,4090,4090,4090,4090,0
20241125,161100,265831280,4090,4090,4090,4090,0
20241125,161000,265831280,4090,4090,4090,4090,0
20241125,160900,265831280,4090,4090,4090,4090,0
20241125,160800,265831280,4090,4090,4090,4090,0
20241125,160700,265831280,4090,4090,4090,4090,0
20241125,160600,265831280,4090,4090,4090,4090,0
20241125,160500,265831280,4090,4090,4090,4090,0
20241125,160400,265831280,4090,4090,4090,4090,0
20241125,160300,265831280,4090,4090,4090,4090,0
20241125,160200,265831280,4090,4090,4090,4090,0
20241125,160100,265831280,4090,4090,4090,4090,2323
20241125,160000,265831280,4090,4090,4090,4090,0
20241125,155900,265831280,4090,4090,4090,4090,0
20241125,155800,265831280,4090,4090,4090,4090,0
20241125,155700,265831280,4090,4090,4090,4090,0
20241125,155600,265831280,4090,4090,4090,4090,0
20241125,155500,265831280,4090,4090,4090,4090,0
20241125,155400,265831280,4090,4090,4090,4090,0
20241125,155300,265831280,4090,4090,4090,4090,0
20241125,155200,265831280,4090,4090,4090,4090,0
20241125,155100,265831280,4090,4090,4090,4090,0
20241125,155000,265831280,4090,4090,4090,4090,0
20241125,154900,265831280,4090,4090,4090,4090,0
20241125,154800,265831280,4090,4090,4090,4090,0
20241125,154700,265831280,4090,4090,4090,4090,0
20241125,154600,265831280,4090,4090,4090,4090,0
20241125,154500,265831280,4090,4090,4090,4090,0
20241125,154400,265831280,4090,4090,4090,4090,0
20241125,154300,265831280,4090,4090,4090,4090,0
20241125,154200,265831280,4090,4090,4090,4090,0
20241125,154100,265831280,4090,4090,4090,4090,0
20241125,154000,265831280,4090,4090,4090,4090,0
20241125,153900,265831280,4090,4090,4090,4090,0
20241125,153800,265831280,4090,4090,4090,4090,0
20241125,153700,265831280,4090,4090,4090,4090,0
20241125,153600,265831280,4090,4090,4090,4090,0
20241125,153500,265831280,4090,4090,4090,4090,0
20241125,153400,265831280,4090,4090,4090,4090,0
20241125,153300,265831280,4090,4090,4090,4090,0
20241125,153200,265831280,4090,4090,4090,4090,0
20241125,153100,265831280,4090,4090,4090,4090,2323
20241125,153000,265831280,4090,4090,4090,4090,2323
20241125,152900,256330210,4090,4090,4090,4090,0
20241125,152800,256330210,4090,4090,4090,4090,0
20241125,152700,256330210,4090,4090,4090,4090,0
20241125,152600,256330210,4090,4090,4090,4090,0
20241125,152500,256330210,4090,4090,4090,4090,0
20241125,152400,256330210,4090,4090,4090,4090,0
20241125,152300,256330210,4090,4090,4090,4090,0
20241125,152200,256330210,4090,4090,4090,4090,0
20241125,152100,256330210,4090,4090,4090,4090,0
20241125,152000,256330210,4090,4090,4090,4090,0
20241125,151900,256330210,4090,4090,4090,4090,10
20241125,151800,256289310,4090,4090,4090,4090,0
20241125,151700,256289310,4090,4090,4090,4090,0
20241125,151600,256289310,4090,4085,4090,4085,242
20241125,151500,255300240,4085,4085,4085,4085,199
20241125,151400,254487325,4085,4085,4085,4085,669
20241125,151300,251754460,4085,4085,4085,4085,0
20241125,151200,251754460,4085,4080,4085,4080,638
20241125,151100,249151180,4080,4055,4080,4055,371
20241125,151000,247645000,4055,4055,4055,4055,15
20241125,150900,247584175,4080,4080,4080,4080,0
20241125,150800,247584175,4080,4080,4080,4080,36
20241125,150700,247437295,4080,4075,4080,4075,225
20241125,150600,246520305,4070,4070,4070,4070,0
20241125,150500,246520305,4070,4070,4070,4070,2
20241125,150400,246512165,4050,4070,4070,4050,608
20241125,150300,244039605,4070,4070,4070,4070,0
20241125,150200,244039605,4070,4070,4070,4070,640
20241125,150100,241434805,4080,4080,4080,4080,0
20241125,150000,241434805,4080,4080,4080,4080,0
20241125,145900,241434805,4080,4080,4080,4080,38
20241125,145800,241279765,4080,4080,4080,4080,0
20241125,145700,241279765,4080,4080,4080,4080,0
20241125,145600,241279765,4080,4080,4080,4080,74
20241125,145500,240977845,4080,4080,4080,4080,0
20241125,145400,240977845,4080,4075,4080,4075,4
20241125,145300,240961535,4080,4080,4080,4080,0
20241125,145200,240961535,4080,4080,4080,4080,0
20241125,145100,240961535,4080,4075,4080,4075,1221
20241125,145000,235981355,4075,4065,4075,4065,2530
20241125,144900,225684865,4060,4060,4060,4060,0
20241125,144800,225684865,4060,4060,4060,4060,0
20241125,144700,225684865,4060,4055,4060,4055,238
20241125,144600,224718685,4040,4040,4040,4040,0
20241125,144500,224718685,4040,4040,4040,4040,10
20241125,144400,224678285,4040,4040,4040,4040,0
20241125,144300,224678285,4040,4040,4040,4040,0
20241125,144200,224678285,4040,4050,4050,4040,2000
20241125,144100,216597635,4055,4055,4055,4055,0
20241125,144000,216597635,4055,4055,4055,4055,5
20241125,143900,216577360,4050,4050,4050,4050,0
20241125,143800,216577360,4050,4050,4050,4050,0
20241125,143700,216577360,4050,4050,4050,4050,0
20241125,143600,216577360,4050,4050,4050,4050,0
20241125,143500,216577360,4050,4050,4050,4050,30
20241125,143400,216455860,4050,4050,4050,4050,21
20241125,143300,216370810,4050,4050,4050,4050,0
20241125,143200,216370810,4050,4050,4050,4050,0
20241125,143100,216370810,4050,4050,4050,4050,0
20241125,143000,216370810,4050,4050,4050,4050,0
20241125,142900,216370810,4050,4050,4050,4050,0
20241125,142800,216370810,4050,4050,4050,4050,0
20241125,142700,216370810,4050,4050,4050,4050,5
20241125,142600,216350560,4040,4040,4040,4040,419
20241125,142500,214657800,4055,4055,4055,4055,0
20241125,142400,214657800,4055,4055,4055,4055,0
20241125,142300,214657800,4055,4055,4055,4055,69
20241125,142200,214378005,4055,4055,4055,4055,0
20241125,142100,214378005,4055,4055,4055,4055,0
20241125,142000,214378005,4055,4055,4055,4055,1299
20241125,141900,209110560,4040,4040,4040,4040,0
20241125,141800,209110560,4040,4040,4040,4040,1400
20241125,141700,203454560,4060,4060,4060,4060,0
20241125,141600,203454560,4060,4060,4060,4060,0
20241125,141500,203454560,4060,4060,4060,4060,0
20241125,141400,203454560,4060,4060,4060,4060,0
20241125,141300,203454560,4060,4060,4060,4060,0
20241125,141200,203454560,4060,4060,4060,4060,0
20241125,141100,203454560,4060,4060,4060,4060,754
20241125,141000,200393320,4060,4065,4065,4060,2
20241125,140900,200385195,4065,4065,4065,4065,0
20241125,140800,200385195,4065,4065,4065,4065,0
20241125,140700,200385195,4065,4055,4065,4055,9789
20241125,140600,160639385,4055,4055,4055,4055,0
20241125,140500,160639385,4055,4055,4055,4055,0
20241125,140400,160639385,4055,4055,4055,4055,0
20241125,140300,160639385,4055,4055,4055,4055,0
20241125,140200,160639385,4055,4055,4055,4055,0
20241125,140100,160639385,4055,4055,4055,4055,0
20241125,140000,160639385,4055,4045,4055,4045,103
20241125,135900,160222720,4060,4060,4060,4060,0
20241125,135800,160222720,4060,4060,4060,4060,0
20241125,135700,160222720,4060,4060,4060,4060,0
20241125,135600,160222720,4060,4060,4060,4060,0
20241125,135500,160222720,4060,4060,4060,4060,0
20241125,135400,160222720,4060,4060,4060,4060,0
20241125,135300,160222720,4060,4060,4060,4060,0
20241125,135200,160222720,4060,4060,4060,4060,0
20241125,135100,160222720,4060,4060,4060,4060,0
20241125,135000,160222720,4060,4060,4060,4060,3
20241125,134900,160210540,4060,4060,4060,4060,0
20241125,134800,160210540,4060,4060,4060,4060,0
20241125,134700,160210540,4060,4060,4060,4060,0
20241125,134600,160210540,4060,4055,4060,4055,350
20241125,134500,158789640,4060,4060,4060,4060,0
20241125,134400,158789640,4060,4060,4060,4060,0
20241125,134300,158789640,4060,4060,4060,4060,0
20241125,134200,158789640,4060,4060,4060,4060,0
20241125,134100,158789640,4060,4060,4060,4060,0
20241125,134000,158789640,4060,4060,4060,4060,6
20241125,133900,158765280,4045,4055,4055,4045,870
20241125,133800,155245920,4060,4060,4060,4060,100
20241125,133700,154839920,4055,4055,4055,4055,0
20241125,133600,154839920,4055,4055,4055,4055,604
20241125,133500,152390700,4050,4050,4050,4050,0
20241125,133400,152390700,4050,4050,4050,4050,13
20241125,133300,152338050,4045,4045,4045,4045,0
20241125,133200,152338050,4045,4045,4045,4045,0
20241125,133100,152338050,4045,4045,4045,4045,0
20241125,133000,152338050,4045,4050,4050,4045,170
20241125,132900,151649555,4050,4050,4050,4050,0
20241125,132800,151649555,4050,4050,4050,4050,229
20241125,132700,150722105,4050,4050,4050,4050,112
20241125,132600,150268505,4045,4045,4045,4045,139
20241125,132500,149706250,4045,4045,4045,4045,0
20241125,132400,149706250,4045,4045,4045,4045,0
20241125,132300,149706250,4045,4045,4045,4045,1
20241125,132200,149702205,4040,4040,4040,4040,0
20241125,132100,149702205,4040,4040,4040,4040,0
20241125,132000,149702205,4040,4040,4040,4040,0
20241125,131900,149702205,4040,4040,4040,4040,500
20241125,131800,147682205,4045,4045,4045,4045,31
20241125,131700,147556810,4045,4045,4045,4045,0
20241125,131600,147556810,4045,4045,4045,4040,142
20241125,131500,146982430,4040,4040,4040,4040,0
20241125,131400,146982430,4040,4040,4040,4040,0
20241125,131300,146982430,4040,4040,4040,4040,0
20241125,131200,146982430,4040,4040,4040,4040,1
20241125,131100,146978390,4045,4045,4045,4045,0
20241125,131000,146978390,4045,4045,4045,4045,0
20241125,130900,146978390,4045,4045,4045,4045,0
20241125,130800,146978390,4045,4045,4045,4045,0
20241125,130700,146978390,4045,4045,4045,4045,0
20241125,130600,146978390,4045,4045,4045,4045,0
20241125,130500,146978390,4045,4045,4045,4045,0
20241125,130400,146978390,4045,4045,4045,4045,1
20241125,130300,146974345,4045,4045,4045,4045,1
20241125,130200,146970300,4050,4050,4050,4050,0
20241125,130100,146970300,4050,4050,4050,4050,0
20241125,130000,146970300,4050,4050,4050,4050,0
20241125,125900,146970300,4050,4050,4050,4050,0
20241125,125800,146970300,4050,4050,4050,4050,0
20241125,125700,146970300,4050,4050,4050,4050,0
20241125,125600,146970300,4050,4050,4050,4050,15
20241125,125500,146909550,4050,4050,4050,4050,0
20241125,125400,146909550,4050,4050,4050,4050,0
20241125,125300,146909550,4050,4050,4050,4050,0
20241125,125200,146909550,4050,4050,4050,4050,713
20241125,125100,144021900,4050,4050,4050,4050,0
20241125,125000,144021900,4050,4050,4050,4050,0
20241125,124900,144021900,4050,4050,4050,4050,0
20241125,124800,144021900,4050,4040,4050,4040,101
20241125,124700,143613850,4050,4050,4050,4050,0
20241125,124600,143613850,4050,4040,4050,4040,2212
20241125,124500,134661955,4040,4040,4040,4040,0
20241125,124400,134661955,4040,4040,4040,4040,0
20241125,124300,134661955,4040,4040,4040,4040,0
20241125,124200,134661955,4040,4040,4040,4040,186
20241125,124100,133910515,4045,4045,4045,4045,741
20241125,124000,130913170,4045,4045,4045,4045,0
20241125,123900,130913170,4045,4040,4045,4040,325
20241125,123800,129598720,4045,4045,4045,4045,0
20241125,123700,129598720,4045,4040,4045,4040,66
20241125,123600,129331900,4040,4040,4040,4040,720
20241125,123500,126423100,4035,4035,4035,4035,0
20241125,123400,126423100,4035,4035,4035,4035,200
20241125,123300,125616100,4040,4040,4040,4040,0
20241125,123200,125616100,4040,4040,4040,4040,86
20241125,123100,125268660,4040,4040,4040,4040,101
20241125,123000,124860620,4045,4045,4045,4045,0
20241125,122900,124860620,4045,4045,4045,4045,0
20241125,122800,124860620,4045,4045,4045,4045,0
20241125,122700,124860620,4045,4025,4045,4025,3813
20241125,122600,109488205,4025,4025,4025,4025,0
20241125,122500,109488205,4025,4025,4025,4025,0
20241125,122400,109488205,4025,4025,4025,4025,0
20241125,122300,109488205,4025,4025,4025,4025,0
20241125,122200,109488205,4025,4025,4025,4025,0
20241125,122100,109488205,4025,4025,4025,4025,0
20241125,122000,109488205,4025,4025,4025,4025,0
20241125,121900,109488205,4025,4025,4025,4025,0
20241125,121800,109488205,4025,4025,4025,4025,0
20241125,121700,109488205,4025,4025,4025,4025,0
20241125,121600,109488205,4025,4025,4025,4025,0
20241125,121500,109488205,4025,4025,4025,4025,0
20241125,121400,109488205,4025,4025,4025,4025,0
20241125,121300,109488205,4025,4025,4025,4025,0
20241125,121200,109488205,4025,4025,4025,4025,0
20241125,121100,109488205,4025,4025,4025,4025,2
20241125,121000,109480155,4025,4025,4025,4025,2
20241125,120900,109472105,4030,4030,4030,4030,0
20241125,120800,109472105,4030,4030,4030,4030,0
20241125,120700,109472105,4030,4030,4030,4030,0
20241125,120600,109472105,4030,4030,4030,4030,0
20241125,120500,109472105,4030,4030,4030,4030,0
20241125,120400,109472105,4030,4030,4030,4030,12
20241125,120300,109423745,4030,4030,4030,4030,0
20241125,120200,109423745,4030,4030,4030,4030,0
20241125,120100,109423745,4030,4030,4030,4030,0
20241125,120000,109423745,4030,4030,4030,4030,0
20241125,115900,109423745,4030,4030,4030,4030,0
20241125,115800,109423745,4030,4030,4030,4030,0
20241125,115700,109423745,4030,4030,4030,4030,0
20241125,115600,109423745,4030,4030,4030,4030,0
20241125,115500,109423745,4030,4030,4030,4030,0
20241125,115400,109423745,4030,4030,4030,4030,1
20241125,115300,109419715,4030,4030,4030,4030,132
20241125,115200,108887755,4030,4030,4030,4030,0
20241125,115100,108887755,4030,4030,4030,4030,0
20241125,115000,108887755,4030,4030,4030,4030,170
20241125,114900,108202655,4025,4015,4025,4005,401
20241125,114800,106595110,4030,4030,4030,4030,0
20241125,114700,106595110,4030,4030,4030,4030,0
20241125,114600,106595110,4030,4030,4030,4030,0
20241125,114500,106595110,4030,4030,4030,4030,0
20241125,114400,106595110,4030,4030,4030,4030,0
20241125,114300,106595110,4030,4030,4030,4030,0
20241125,114200,106595110,4030,4030,4030,4030,100
20241125,114100,106192110,4035,4035,4035,4035,0
20241125,114000,106192110,4035,4035,4035,4035,0
20241125,113900,106192110,4035,4035,4035,4035,0
20241125,113800,106192110,4035,4035,4035,4035,0
20241125,113700,106192110,4035,4035,4035,4035,0
20241125,113600,106192110,4035,4035,4035,4035,0
20241125,113500,106192110,4035,4035,4035,4035,0
20241125,113400,106192110,4035,4035,4035,4035,0
20241125,113300,106192110,4035,4035,4035,4035,0
20241125,113200,106192110,4035,4035,4035,4035,0
20241125,113100,106192110,4035,4035,4035,4035,0
20241125,113000,106192110,4035,4035,4035,4035,0
20241125,112900,106192110,4035,4035,4035,4035,0
20241125,112800,106192110,4035,4035,4035,4035,1
20241125,112700,106188075,4005,4005,4005,4005,0
20241125,112600,106188075,4005,4005,4005,4005,100
20241125,112500,105787575,4005,4005,4005,4005,100
20241125,112400,105387075,4030,4030,4030,4030,100
20241125,112300,104984075,4025,4025,4025,4025,0
20241125,112200,104984075,4025,4025,4025,4025,0
20241125,112100,104984075,4025,4020,4025,4020,458
20241125,112000,103140920,3995,3995,3995,3995,0
20241125,111900,103140920,3995,3995,3995,3995,0
20241125,111800,103140920,3995,3995,3995,3995,100
20241125,111700,102741420,4000,4000,4000,4000,768
20241125,111600,99669420,4000,4000,4000,4000,0
20241125,111500,99669420,4000,4005,4005,4000,278
20241125,111400,98556640,4005,4005,4005,4005,0
20241125,111300,98556640,4005,4005,4005,4005,0
20241125,111200,98556640,4005,4005,4005,4005,0
20241125,111100,98556640,4005,4005,4005,4005,70
20241125,111000,98276290,4005,4010,4010,4005,100
20241125,110900,97875640,4005,4005,4005,4005,5
20241125,110800,97855615,4005,4010,4010,4005,995
20241125,110700,93866140,4015,4015,4015,4015,84
20241125,110600,93528880,4015,4015,4015,4015,6
20241125,110500,93504790,4015,4015,4015,4015,0
20241125,110400,93504790,4015,4015,4015,4015,0
20241125,110300,93504790,4015,4015,4015,4015,2
20241125,110200,93496760,4025,4025,4025,4025,0
20241125,110100,93496760,4025,4025,4025,4025,0
20241125,110000,93496760,4025,4025,4025,4025,1
20241125,105900,93492735,4015,4015,4015,4015,4
20241125,105800,93476675,4015,4015,4015,4015,0
20241125,105700,93476675,4015,4015,4015,4015,204
20241125,105600,92657615,4005,4005,4005,3980,1194
20241125,105500,87885770,4005,4005,4005,4005,0
20241125,105400,87885770,4005,4005,4005,4005,0
20241125,105300,87885770,4005,4005,4005,4005,60
20241125,105200,87645470,4030,4030,4030,4030,5
20241125,105100,87625320,4045,4045,4045,4045,0
20241125,105000,87625320,4045,4045,4045,4045,0
20241125,104900,87625320,4045,4045,4045,4045,0
20241125,104800,87625320,4045,4045,4045,4045,0
20241125,104700,87625320,4045,4045,4045,4045,0
20241125,104600,87625320,4045,4045,4045,4045,0
20241125,104500,87625320,4045,4045,4045,4045,0
20241125,104400,87625320,4045,4045,4045,4045,100
20241125,104300,87220820,4045,4045,4045,4045,0
20241125,104200,87220820,4045,4045,4045,4045,0
20241125,104100,87220820,4045,4045,4045,4045,0
20241125,104000,87220820,4045,4045,4045,4045,5
20241125,103900,87200595,4050,4050,4050,4050,0
20241125,103800,87200595,4050,4050,4050,4050,0
20241125,103700,87200595,4050,4045,4050,4045,1110
20241125,103600,82705910,4045,4045,4045,4045,0
20241125,103500,82705910,4045,4045,4045,4045,1
20241125,103400,82701865,3980,3980,3980,3980,0
20241125,103300,82701865,3980,4035,4040,3980,1060
20241125,103200,78449125,4030,4030,4030,4030,0
20241125,103100,78449125,4030,4030,4030,4030,0
20241125,103000,78449125,4030,4030,4030,4030,0
20241125,102900,78449125,4030,4030,4030,4030,0
20241125,102800,78449125,4030,4030,4030,4030,53
20241125,102700,78235535,4025,4025,4025,4025,27
20241125,102600,78126860,3985,3985,3985,3985,0
20241125,102500,78126860,3985,4000,4000,3985,433
20241125,102400,76400940,3995,3995,3995,3995,1
20241125,102300,76396945,4000,4000,4000,4000,249
20241125,102200,75400945,4000,4010,4015,4000,537
20241125,102100,73249260,4005,4025,4035,4005,2232
20241125,102000,64296600,4030,4030,4030,4030,6
20241125,101900,64272420,4030,4030,4030,4030,95
20241125,101800,63889570,4030,4030,4030,4030,351
20241125,101700,62475040,4030,4030,4030,4030,189
20241125,101600,61713370,4025,4025,4025,4025,0
20241125,101500,61713370,4025,4025,4025,4025,0
20241125,101400,61713370,4025,4020,4035,4020,954
20241125,101300,57873355,4035,4035,4035,4035,0
20241125,101200,57873355,4035,4035,4035,4035,133
20241125,101100,57336700,4035,4050,4050,4035,81
20241125,101000,57009850,4050,4050,4050,4050,0
20241125,100900,57009850,4050,4050,4050,4050,0
20241125,100800,57009850,4050,4050,4050,4050,0
20241125,100700,57009850,4050,4050,4050,4050,0
20241125,100600,57009850,4050,4050,4050,4050,1
20241125,100500,57005800,4050,4050,4050,4050,0
20241125,100400,57005800,4050,4050,4050,4050,0
20241125,100300,57005800,4050,4050,4050,4050,0
20241125,100200,57005800,4050,4030,4050,4025,288
20241125,100100,55846145,4025,4025,4025,4025,100
20241125,100000,55443645,4020,4030,4030,4020,700
20241125,095900,52629365,4035,4035,4035,4035,0
20241125,095800,52629365,4035,4035,4035,4035,0
20241125,095700,52629365,4035,4035,4035,4035,0
20241125,095600,52629365,4035,4045,4045,4035,60
20241125,095500,52387065,4050,4050,4050,4050,0
20241125,095400,52387065,4050,4060,4060,4045,188
20241125,095300,51625855,4060,4045,4060,4045,1145
20241125,095200,46982220,4040,4040,4040,4040,0
20241125,095100,46982220,4040,4040,4040,4040,0
20241125,095000,46982220,4040,4040,4040,4040,0
20241125,094900,46982220,4040,4040,4040,4040,445
20241125,094800,45184420,4040,4055,4055,4040,1067
20241125,094700,40873710,4055,4050,4055,4050,59
20241125,094600,40634705,4050,4055,4055,4040,228
20241125,094500,39712075,4055,4050,4055,4050,326
20241125,094400,38390530,4050,4050,4050,4050,0
20241125,094300,38390530,4050,4050,4050,4050,1
20241125,094200,38386480,4030,4030,4030,4030,25
20241125,094100,38285730,4030,4030,4030,4030,147
20241125,094000,37693320,4030,4030,4030,4030,0
20241125,093900,37693320,4030,4030,4030,4030,50
20241125,093800,37491820,4045,4045,4045,4045,0
20241125,093700,37491820,4045,4045,4045,4045,0
20241125,093600,37491820,4045,4045,4045,4045,0
20241125,093500,37491820,4045,4045,4045,4045,0
20241125,093400,37491820,4045,4045,4045,4040,347
20241125,093300,36089790,4060,4060,4060,4060,0
20241125,093200,36089790,4060,4060,4060,4060,0
20241125,093100,36089790,4060,4060,4060,4060,0
20241125,093000,36089790,4060,4060,4060,4040,57
20241125,092900,35858430,4040,4040,4040,4040,30
20241125,092800,35737230,4040,4040,4040,4040,0
20241125,092700,35737230,4040,4040,4040,4040,150
20241125,092600,35131230,4060,4060,4060,4060,2
20241125,092500,35123110,4050,4060,4060,4050,2
20241125,092400,35115000,4050,4050,4050,4050,10
20241125,092300,35074500,4070,4070,4070,4070,0
20241125,092200,35074500,4070,4070,4070,4070,0
20241125,092100,35074500,4070,4075,4075,4070,1904
20241125,092000,27325215,4070,4075,4075,4070,100
20241125,091900,26918210,4085,4070,4085,4070,1105
20241125,091800,22417090,4070,4060,4070,4060,1358
20241125,091700,16897035,4040,4060,4060,4040,24
20241125,091600,16799655,4065,4055,4065,4040,49
20241125,091500,16601630,4055,4055,4055,4055,0
20241125,091400,16601630,4055,4050,4055,4050,1062
20241125,091300,12300155,4040,4015,4040,4015,196
20241125,091200,11509175,4050,4050,4050,4050,0
20241125,091100,11509175,4050,4050,4050,4050,0
20241125,091000,11509175,4050,4040,4050,4040,2001
20241125,090900,3425125,4040,4040,4040,4040,5
20241125,090800,3404925,4040,4040,4040,4040,90
20241125,090700,3041325,4025,4025,4025,4025,27
20241125,090600,2932650,4015,4010,4015,4010,72
20241125,090500,2643925,4010,4010,4010,4010,20
20241125,090400,2563725,3970,3970,3970,3970,23
20241125,090300,2472415,3955,3955,3955,3955,0
20241125,090200,2472415,3955,3955,3955,3955,0
20241125,090100,2472415,3955,4025,4025,3955,291
20241125,090000,1314550,4000,3950,4000,3950,329