KissMeData/072870/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,195200,404752250,11480,11480,11480,11480,131
20241125,195100,404752250,11480,11480,11480,11480,0
20241125,195000,404752250,11480,11480,11480,11480,0
20241125,194900,404752250,11480,11480,11480,11480,0
20241125,194800,404752250,11480,11480,11480,11480,0
20241125,194700,404752250,11480,11480,11480,11480,0
20241125,194600,404752250,11480,11480,11480,11480,0
20241125,194500,404752250,11480,11480,11480,11480,0
20241125,194400,404752250,11480,11480,11480,11480,0
20241125,194300,404752250,11480,11480,11480,11480,0
20241125,194200,404752250,11480,11480,11480,11480,0
20241125,194100,404752250,11480,11480,11480,11480,0
20241125,194000,404752250,11480,11480,11480,11480,0
20241125,193900,404752250,11480,11480,11480,11480,0
20241125,193800,404752250,11480,11480,11480,11480,0
20241125,193700,404752250,11480,11480,11480,11480,0
20241125,193600,404752250,11480,11480,11480,11480,0
20241125,193500,404752250,11480,11480,11480,11480,0
20241125,193400,404752250,11480,11480,11480,11480,0
20241125,193300,404752250,11480,11480,11480,11480,0
20241125,193200,404752250,11480,11480,11480,11480,0
20241125,193100,404752250,11480,11480,11480,11480,0
20241125,193000,404752250,11480,11480,11480,11480,0
20241125,192900,404752250,11480,11480,11480,11480,0
20241125,192800,404752250,11480,11480,11480,11480,0
20241125,192700,404752250,11480,11480,11480,11480,0
20241125,192600,404752250,11480,11480,11480,11480,0
20241125,192500,404752250,11480,11480,11480,11480,0
20241125,192400,404752250,11480,11480,11480,11480,0
20241125,192300,404752250,11480,11480,11480,11480,0
20241125,192200,404752250,11480,11480,11480,11480,131
20241125,192100,404752250,11480,11480,11480,11480,0
20241125,192000,404752250,11480,11480,11480,11480,0
20241125,191900,404752250,11480,11480,11480,11480,0
20241125,191800,404752250,11480,11480,11480,11480,0
20241125,191700,404752250,11480,11480,11480,11480,0
20241125,191600,404752250,11480,11480,11480,11480,0
20241125,191500,404752250,11480,11480,11480,11480,0
20241125,191400,404752250,11480,11480,11480,11480,0
20241125,191300,404752250,11480,11480,11480,11480,0
20241125,191200,404752250,11480,11480,11480,11480,0
20241125,191100,404752250,11480,11480,11480,11480,0
20241125,191000,404752250,11480,11480,11480,11480,0
20241125,190900,404752250,11480,11480,11480,11480,0
20241125,190800,404752250,11480,11480,11480,11480,0
20241125,190700,404752250,11480,11480,11480,11480,0
20241125,190600,404752250,11480,11480,11480,11480,0
20241125,190500,404752250,11480,11480,11480,11480,0
20241125,190400,404752250,11480,11480,11480,11480,0
20241125,190300,404752250,11480,11480,11480,11480,0
20241125,190200,404752250,11480,11480,11480,11480,0
20241125,190100,404752250,11480,11480,11480,11480,0
20241125,190000,404752250,11480,11480,11480,11480,0
20241125,185900,404752250,11480,11480,11480,11480,0
20241125,185800,404752250,11480,11480,11480,11480,0
20241125,185700,404752250,11480,11480,11480,11480,0
20241125,185600,404752250,11480,11480,11480,11480,0
20241125,185500,404752250,11480,11480,11480,11480,0
20241125,185400,404752250,11480,11480,11480,11480,0
20241125,185300,404752250,11480,11480,11480,11480,0
20241125,185200,404752250,11480,11480,11480,11480,131
20241125,185100,404752250,11480,11480,11480,11480,0
20241125,185000,404752250,11480,11480,11480,11480,0
20241125,184900,404752250,11480,11480,11480,11480,0
20241125,184800,404752250,11480,11480,11480,11480,0
20241125,184700,404752250,11480,11480,11480,11480,0
20241125,184600,404752250,11480,11480,11480,11480,0
20241125,184500,404752250,11480,11480,11480,11480,0
20241125,184400,404752250,11480,11480,11480,11480,0
20241125,184300,404752250,11480,11480,11480,11480,0
20241125,184200,404752250,11480,11480,11480,11480,0
20241125,184100,404752250,11480,11480,11480,11480,0
20241125,184000,404752250,11480,11480,11480,11480,0
20241125,183900,404752250,11480,11480,11480,11480,0
20241125,183800,404752250,11480,11480,11480,11480,0
20241125,183700,404752250,11480,11480,11480,11480,0
20241125,183600,404752250,11480,11480,11480,11480,0
20241125,183500,404752250,11480,11480,11480,11480,0
20241125,183400,404752250,11480,11480,11480,11480,0
20241125,183300,404752250,11480,11480,11480,11480,0
20241125,183200,404752250,11480,11480,11480,11480,0
20241125,183100,404752250,11480,11480,11480,11480,0
20241125,183000,404752250,11480,11480,11480,11480,0
20241125,182900,404752250,11480,11480,11480,11480,0
20241125,182800,404752250,11480,11480,11480,11480,0
20241125,182700,404752250,11480,11480,11480,11480,0
20241125,182600,404752250,11480,11480,11480,11480,0
20241125,182500,404752250,11480,11480,11480,11480,0
20241125,182400,404752250,11480,11480,11480,11480,0
20241125,182300,404752250,11480,11480,11480,11480,0
20241125,182200,404752250,11480,11480,11480,11480,131
20241125,182100,404752250,11480,11480,11480,11480,0
20241125,182000,404752250,11480,11480,11480,11480,0
20241125,181900,404752250,11480,11480,11480,11480,0
20241125,181800,404752250,11480,11480,11480,11480,0
20241125,181700,404752250,11480,11480,11480,11480,0
20241125,181600,404752250,11480,11480,11480,11480,0
20241125,181500,404752250,11480,11480,11480,11480,0
20241125,181400,404752250,11480,11480,11480,11480,0
20241125,181300,404752250,11480,11480,11480,11480,0
20241125,181200,404752250,11480,11480,11480,11480,0
20241125,181100,404752250,11480,11480,11480,11480,0
20241125,181000,404752250,11480,11480,11480,11480,0
20241125,180900,404752250,11480,11480,11480,11480,0
20241125,180800,404752250,11480,11480,11480,11480,0
20241125,180700,404752250,11480,11480,11480,11480,0
20241125,180600,404752250,11480,11480,11480,11480,0
20241125,180500,404752250,11480,11480,11480,11480,0
20241125,180400,404752250,11480,11480,11480,11480,0
20241125,180300,404752250,11480,11480,11480,11480,0
20241125,180200,404752250,11480,11480,11480,11480,0
20241125,180100,404752250,11480,11480,11480,11480,0
20241125,180000,404752250,11480,11480,11480,11480,0
20241125,175900,404752250,11480,11480,11480,11480,0
20241125,175800,404752250,11480,11480,11480,11480,0
20241125,175700,404752250,11480,11480,11480,11480,0
20241125,175600,404752250,11480,11480,11480,11480,0
20241125,175500,404752250,11480,11480,11480,11480,0
20241125,175400,404752250,11480,11480,11480,11480,0
20241125,175300,404752250,11480,11480,11480,11480,0
20241125,175200,404752250,11480,11480,11480,11480,131
20241125,175100,404752250,11480,11480,11480,11480,0
20241125,175000,404752250,11480,11480,11480,11480,0
20241125,174900,404752250,11480,11480,11480,11480,0
20241125,174800,404752250,11480,11480,11480,11480,0
20241125,174700,404752250,11480,11480,11480,11480,0
20241125,174600,404752250,11480,11480,11480,11480,0
20241125,174500,404752250,11480,11480,11480,11480,0
20241125,174400,404752250,11480,11480,11480,11480,0
20241125,174300,404752250,11480,11480,11480,11480,0
20241125,174200,404752250,11480,11480,11480,11480,0
20241125,174100,404752250,11480,11480,11480,11480,0
20241125,174000,404752250,11480,11480,11480,11480,0
20241125,173900,404752250,11480,11480,11480,11480,0
20241125,173800,404752250,11480,11480,11480,11480,0
20241125,173700,404752250,11480,11480,11480,11480,0
20241125,173600,404752250,11480,11480,11480,11480,0
20241125,173500,404752250,11480,11480,11480,11480,0
20241125,173400,404752250,11480,11480,11480,11480,0
20241125,173300,404752250,11480,11480,11480,11480,0
20241125,173200,404752250,11480,11480,11480,11480,0
20241125,173100,404752250,11480,11480,11480,11480,0
20241125,173000,404752250,11480,11480,11480,11480,0
20241125,172900,404752250,11480,11480,11480,11480,0
20241125,172800,404752250,11480,11480,11480,11480,0
20241125,172700,404752250,11480,11480,11480,11480,0
20241125,172600,404752250,11480,11480,11480,11480,0
20241125,172500,404752250,11480,11480,11480,11480,0
20241125,172400,404752250,11480,11480,11480,11480,0
20241125,172300,404752250,11480,11480,11480,11480,0
20241125,172200,404752250,11480,11480,11480,11480,131
20241125,172100,404752250,11480,11480,11480,11480,0
20241125,172000,404752250,11480,11480,11480,11480,0
20241125,171900,404752250,11480,11480,11480,11480,0
20241125,171800,404752250,11480,11480,11480,11480,0
20241125,171700,404752250,11480,11480,11480,11480,0
20241125,171600,404752250,11480,11480,11480,11480,0
20241125,171500,404752250,11480,11480,11480,11480,0
20241125,171400,404752250,11480,11480,11480,11480,0
20241125,171300,404752250,11480,11480,11480,11480,0
20241125,171200,404752250,11480,11480,11480,11480,0
20241125,171100,404752250,11480,11480,11480,11480,0
20241125,171000,404752250,11480,11480,11480,11480,0
20241125,170900,404752250,11480,11480,11480,11480,0
20241125,170800,404752250,11480,11480,11480,11480,0
20241125,170700,404752250,11480,11480,11480,11480,0
20241125,170600,404752250,11480,11480,11480,11480,0
20241125,170500,404752250,11480,11480,11480,11480,0
20241125,170400,404752250,11480,11480,11480,11480,0
20241125,170300,404752250,11480,11480,11480,11480,0
20241125,170200,404752250,11480,11480,11480,11480,0
20241125,170100,404752250,11480,11480,11480,11480,0
20241125,170000,404752250,11480,11480,11480,11480,0
20241125,165900,404752250,11480,11480,11480,11480,0
20241125,165800,404752250,11480,11480,11480,11480,0
20241125,165700,404752250,11480,11480,11480,11480,0
20241125,165600,404752250,11480,11480,11480,11480,0
20241125,165500,404752250,11480,11480,11480,11480,0
20241125,165400,404752250,11480,11480,11480,11480,0
20241125,165300,404752250,11480,11480,11480,11480,0
20241125,165200,404752250,11480,11480,11480,11480,131
20241125,165100,404752250,11480,11480,11480,11480,0
20241125,165000,404752250,11480,11480,11480,11480,0
20241125,164900,404752250,11480,11480,11480,11480,0
20241125,164800,404752250,11480,11480,11480,11480,0
20241125,164700,404752250,11480,11480,11480,11480,0
20241125,164600,404752250,11480,11480,11480,11480,0
20241125,164500,404752250,11480,11480,11480,11480,0
20241125,164400,404752250,11480,11480,11480,11480,0
20241125,164300,404752250,11480,11480,11480,11480,0
20241125,164200,404752250,11480,11480,11480,11480,0
20241125,164100,404752250,11480,11480,11480,11480,0
20241125,164000,404752250,11480,11480,11480,11480,0
20241125,163900,404752250,11480,11480,11480,11480,0
20241125,163800,404752250,11480,11480,11480,11480,0
20241125,163700,404752250,11480,11480,11480,11480,0
20241125,163600,404752250,11480,11480,11480,11480,0
20241125,163500,404752250,11480,11480,11480,11480,0
20241125,163400,404752250,11480,11480,11480,11480,0
20241125,163300,404752250,11480,11480,11480,11480,0
20241125,163200,404752250,11480,11480,11480,11480,0
20241125,163100,404752250,11480,11480,11480,11480,0
20241125,163000,404752250,11480,11480,11480,11480,0
20241125,162900,404752250,11480,11480,11480,11480,0
20241125,162800,404752250,11480,11480,11480,11480,0
20241125,162700,404752250,11480,11480,11480,11480,0
20241125,162600,404752250,11480,11480,11480,11480,0
20241125,162500,404752250,11480,11480,11480,11480,0
20241125,162400,404752250,11480,11480,11480,11480,0
20241125,162300,404752250,11480,11480,11480,11480,0
20241125,162200,404752250,11480,11480,11480,11480,131
20241125,162100,404752250,11480,11480,11480,11480,0
20241125,162000,404752250,11480,11480,11480,11480,0
20241125,161900,404752250,11480,11480,11480,11480,0
20241125,161800,404752250,11480,11480,11480,11480,0
20241125,161700,404752250,11480,11480,11480,11480,0
20241125,161600,404752250,11480,11480,11480,11480,0
20241125,161500,404752250,11480,11480,11480,11480,0
20241125,161400,404752250,11480,11480,11480,11480,0
20241125,161300,404752250,11480,11480,11480,11480,0
20241125,161200,404752250,11480,11480,11480,11480,0
20241125,161100,404752250,11480,11480,11480,11480,0
20241125,161000,404752250,11480,11480,11480,11480,0
20241125,160900,404752250,11480,11480,11480,11480,0
20241125,160800,404752250,11480,11480,11480,11480,0
20241125,160700,404752250,11480,11480,11480,11480,0
20241125,160600,404752250,11480,11480,11480,11480,0
20241125,160500,404752250,11480,11480,11480,11480,0
20241125,160400,404752250,11480,11480,11480,11480,0
20241125,160300,404752250,11480,11480,11480,11480,0
20241125,160200,404752250,11480,11480,11480,11480,0
20241125,160100,404752250,11480,11480,11480,11480,0
20241125,160000,404752250,11480,11480,11480,11480,0
20241125,155900,404752250,11480,11480,11480,11480,0
20241125,155800,404752250,11480,11480,11480,11480,0
20241125,155700,404752250,11480,11480,11480,11480,0
20241125,155600,404752250,11480,11480,11480,11480,0
20241125,155500,404752250,11480,11480,11480,11480,0
20241125,155400,404752250,11480,11480,11480,11480,0
20241125,155300,404752250,11480,11480,11480,11480,0
20241125,155200,404752250,11480,11480,11480,11480,131
20241125,155100,404752250,11480,11480,11480,11480,0
20241125,155000,404752250,11480,11480,11480,11480,0
20241125,154900,404752250,11480,11480,11480,11480,0
20241125,154800,404752250,11480,11480,11480,11480,0
20241125,154700,404752250,11480,11480,11480,11480,0
20241125,154600,404752250,11480,11480,11480,11480,0
20241125,154500,404752250,11480,11480,11480,11480,0
20241125,154400,404752250,11480,11480,11480,11480,0
20241125,154300,404752250,11480,11480,11480,11480,0
20241125,154200,404752250,11480,11480,11480,11480,0
20241125,154100,404752250,11480,11480,11480,11480,0
20241125,154000,404752250,11480,11480,11480,11480,0
20241125,153900,404752250,11480,11480,11480,11480,0
20241125,153800,404752250,11480,11480,11480,11480,0
20241125,153700,404752250,11480,11480,11480,11480,0
20241125,153600,404752250,11480,11480,11480,11480,0
20241125,153500,404752250,11480,11480,11480,11480,0
20241125,153400,404752250,11480,11480,11480,11480,0
20241125,153300,404752250,11480,11480,11480,11480,0
20241125,153200,404752250,11480,11480,11480,11480,0
20241125,153100,404752250,11480,11480,11480,11480,0
20241125,153000,404752250,11480,11480,11480,11480,131
20241125,152900,403248370,11480,11480,11480,11480,0
20241125,152800,403248370,11480,11480,11480,11480,0
20241125,152700,403248370,11480,11480,11480,11480,0
20241125,152600,403248370,11480,11480,11480,11480,0
20241125,152500,403248370,11480,11480,11480,11480,0
20241125,152400,403248370,11480,11480,11480,11480,0
20241125,152300,403248370,11480,11480,11480,11480,0
20241125,152200,403248370,11480,11480,11480,11480,0
20241125,152100,403248370,11480,11480,11480,11480,0
20241125,152000,403248370,11480,11480,11480,11480,0
20241125,151900,403248370,11480,11480,11480,11480,51
20241125,151800,402662890,11480,11480,11480,11480,0
20241125,151700,402662890,11480,11480,11480,11480,0
20241125,151600,402662890,11480,11470,11480,11470,19
20241125,151500,402444870,11460,11460,11460,11460,1
20241125,151400,402433410,11480,11460,11480,11460,11
20241125,151300,402307150,11460,11460,11460,11460,1
20241125,151200,402295690,11470,11470,11470,11470,53
20241125,151100,401687780,11470,11470,11470,11470,18
20241125,151000,401481320,11470,11450,11480,11450,70
20241125,150900,400679350,11470,11470,11470,11450,282
20241125,150800,397447070,11480,11480,11480,11480,0
20241125,150700,397447070,11480,11480,11480,11480,0
20241125,150600,397447070,11480,11480,11480,11480,0
20241125,150500,397447070,11480,11480,11480,11480,0
20241125,150400,397447070,11480,11480,11480,11480,50
20241125,150300,396873070,11470,11470,11470,11470,1
20241125,150200,396861600,11470,11470,11470,11470,24
20241125,150100,396586320,11470,11470,11470,11470,1
20241125,150000,396574850,11480,11480,11480,11460,3
20241125,145900,396540430,11460,11460,11460,11460,0
20241125,145800,396540430,11460,11460,11460,11460,0
20241125,145700,396540430,11460,11480,11480,11460,504
20241125,145600,390763340,11470,11470,11470,11470,0
20241125,145500,390763340,11470,11470,11470,11470,0
20241125,145400,390763340,11470,11470,11470,11470,0
20241125,145300,390763340,11470,11470,11470,11470,0
20241125,145200,390763340,11470,11470,11470,11470,11
20241125,145100,390637170,11470,11470,11470,11470,0
20241125,145000,390637170,11470,11470,11470,11470,10
20241125,144900,390522470,11480,11480,11480,11480,0
20241125,144800,390522470,11480,11480,11480,11480,0
20241125,144700,390522470,11480,11480,11480,11480,0
20241125,144600,390522470,11480,11480,11480,11480,0
20241125,144500,390522470,11480,11480,11480,11480,4
20241125,144400,390476550,11480,11480,11480,11480,1
20241125,144300,390465070,11470,11470,11470,11470,0
20241125,144200,390465070,11470,11470,11470,11470,2
20241125,144100,390442130,11470,11470,11470,11470,1
20241125,144000,390430660,11470,11470,11470,11470,10
20241125,143900,390315960,11470,11470,11470,11470,1307
20241125,143800,375324670,11470,11470,11470,11470,95
20241125,143700,374235020,11470,11470,11470,11470,0
20241125,143600,374235020,11470,11470,11470,11470,0
20241125,143500,374235020,11470,11470,11470,11470,0
20241125,143400,374235020,11470,11470,11470,11470,0
20241125,143300,374235020,11470,11470,11470,11470,144
20241125,143200,372583340,11480,11480,11480,11480,0
20241125,143100,372583340,11480,11480,11480,11480,0
20241125,143000,372583340,11480,11480,11480,11480,5
20241125,142900,372525940,11480,11480,11480,11480,0
20241125,142800,372525940,11480,11480,11480,11480,5
20241125,142700,372468540,11480,11480,11480,11480,0
20241125,142600,372468540,11480,11480,11480,11480,97
20241125,142500,371354980,11470,11470,11470,11470,0
20241125,142400,371354980,11470,11470,11470,11470,0
20241125,142300,371354980,11470,11470,11470,11470,0
20241125,142200,371354980,11470,11470,11470,11470,0
20241125,142100,371354980,11470,11470,11470,11470,37
20241125,142000,370930590,11480,11480,11480,11480,0
20241125,141900,370930590,11480,11480,11480,11480,0
20241125,141800,370930590,11480,11480,11480,11470,928
20241125,141700,360277430,11480,11480,11480,11480,1
20241125,141600,360265950,11480,11480,11480,11480,0
20241125,141500,360265950,11480,11480,11480,11480,26
20241125,141400,359967470,11480,11480,11480,11480,1
20241125,141300,359955990,11480,11480,11480,11480,0
20241125,141200,359955990,11480,11480,11480,11480,10
20241125,141100,359841190,11480,11480,11480,11480,0
20241125,141000,359841190,11480,11480,11480,11480,0
20241125,140900,359841190,11480,11480,11480,11480,0
20241125,140800,359841190,11480,11480,11480,11480,14
20241125,140700,359680470,11470,11470,11470,11470,0
20241125,140600,359680470,11470,11470,11470,11470,0
20241125,140500,359680470,11470,11470,11470,11470,9
20241125,140400,359577240,11470,11470,11470,11470,202
20241125,140300,357260300,11470,11470,11470,11470,0
20241125,140200,357260300,11470,11470,11470,11470,10
20241125,140100,357145600,11480,11480,11480,11480,0
20241125,140000,357145600,11480,11480,11480,11480,0
20241125,135900,357145600,11480,11480,11480,11480,0
20241125,135800,357145600,11480,11480,11480,11480,0
20241125,135700,357145600,11480,11480,11480,11480,0
20241125,135600,357145600,11480,11480,11480,11480,0
20241125,135500,357145600,11480,11480,11480,11480,0
20241125,135400,357145600,11480,11480,11480,11480,0
20241125,135300,357145600,11480,11480,11480,11480,223
20241125,135200,354585560,11490,11490,11490,11490,500
20241125,135100,348840560,11490,11490,11490,11490,1
20241125,135000,348829070,11470,11470,11470,11470,0
20241125,134900,348829070,11470,11470,11470,11470,0
20241125,134800,348829070,11470,11470,11470,11470,0
20241125,134700,348829070,11470,11470,11470,11470,0
20241125,134600,348829070,11470,11470,11470,11470,0
20241125,134500,348829070,11470,11470,11470,11470,0
20241125,134400,348829070,11470,11470,11470,11470,0
20241125,134300,348829070,11470,11470,11470,11470,50
20241125,134200,348255570,11470,11470,11470,11470,10
20241125,134100,348140870,11480,11480,11480,11480,10
20241125,134000,348026070,11470,11470,11470,11470,0
20241125,133900,348026070,11470,11470,11470,11470,0
20241125,133800,348026070,11470,11470,11470,11470,100
20241125,133700,346879070,11470,11470,11470,11470,0
20241125,133600,346879070,11470,11470,11470,11470,0
20241125,133500,346879070,11470,11470,11470,11470,235
20241125,133400,344183620,11470,11470,11470,11470,0
20241125,133300,344183620,11470,11480,11480,11470,5
20241125,133200,344126250,11480,11480,11480,11480,0
20241125,133100,344126250,11480,11480,11480,11480,42
20241125,133000,343644090,11480,11480,11480,11480,0
20241125,132900,343644090,11480,11480,11480,11480,51
20241125,132800,343058610,11480,11470,11480,11470,69
20241125,132700,342266680,11470,11470,11470,11470,2
20241125,132600,342243740,11470,11470,11470,11470,0
20241125,132500,342243740,11470,11470,11470,11470,0
20241125,132400,342243740,11470,11470,11470,11470,0
20241125,132300,342243740,11470,11470,11470,11470,0
20241125,132200,342243740,11470,11470,11470,11470,9
20241125,132100,342140510,11470,11470,11470,11470,0
20241125,132000,342140510,11470,11470,11470,11470,10
20241125,131900,342025810,11470,11470,11470,11470,0
20241125,131800,342025810,11470,11470,11470,11470,0
20241125,131700,342025810,11470,11470,11470,11470,1
20241125,131600,342014340,11470,11470,11470,11470,0
20241125,131500,342014340,11470,11470,11470,11470,6
20241125,131400,341945520,11480,11480,11480,11480,0
20241125,131300,341945520,11480,11480,11480,11480,0
20241125,131200,341945520,11480,11480,11480,11480,0
20241125,131100,341945520,11480,11480,11480,11480,0
20241125,131000,341945520,11480,11480,11480,11480,0
20241125,130900,341945520,11480,11480,11480,11480,0
20241125,130800,341945520,11480,11480,11480,11480,0
20241125,130700,341945520,11480,11480,11480,11480,0
20241125,130600,341945520,11480,11480,11480,11480,0
20241125,130500,341945520,11480,11480,11480,11480,0
20241125,130400,341945520,11480,11480,11480,11480,0
20241125,130300,341945520,11480,11480,11480,11480,0
20241125,130200,341945520,11480,11480,11480,11480,0
20241125,130100,341945520,11480,11480,11480,11480,10
20241125,130000,341830720,11480,11470,11480,11470,6
20241125,125900,341761850,11470,11470,11470,11470,0
20241125,125800,341761850,11470,11470,11470,11470,3
20241125,125700,341727440,11470,11470,11470,11470,0
20241125,125600,341727440,11470,11470,11470,11470,0
20241125,125500,341727440,11470,11470,11470,11470,0
20241125,125400,341727440,11470,11470,11470,11470,0
20241125,125300,341727440,11470,11470,11470,11470,9
20241125,125200,341624210,11470,11470,11470,11470,10
20241125,125100,341509510,11470,11470,11470,11470,0
20241125,125000,341509510,11470,11470,11470,11470,33
20241125,124900,341131000,11470,11470,11470,11470,0
20241125,124800,341131000,11470,11470,11470,11470,300
20241125,124700,337690000,11480,11480,11480,11480,0
20241125,124600,337690000,11480,11480,11480,11480,0
20241125,124500,337690000,11480,11480,11480,11480,0
20241125,124400,337690000,11480,11480,11480,11480,0
20241125,124300,337690000,11480,11480,11480,11480,0
20241125,124200,337690000,11480,11480,11480,11480,0
20241125,124100,337690000,11480,11480,11480,11480,0
20241125,124000,337690000,11480,11480,11480,11480,0
20241125,123900,337690000,11480,11480,11480,11480,1
20241125,123800,337678520,11480,11480,11480,11480,0
20241125,123700,337678520,11480,11480,11480,11480,10
20241125,123600,337563720,11480,11480,11480,11480,0
20241125,123500,337563720,11480,11480,11480,11480,0
20241125,123400,337563720,11480,11480,11480,11480,0
20241125,123300,337563720,11480,11480,11480,11480,6
20241125,123200,337494840,11480,11480,11480,11480,1
20241125,123100,337483360,11470,11470,11470,11470,542
20241125,123000,331266620,11470,11470,11470,11470,100
20241125,122900,330119620,11470,11470,11470,11470,112
20241125,122800,328834980,11480,11470,11480,11470,45
20241125,122700,328318730,11480,11480,11480,11480,49
20241125,122600,327756210,11480,11480,11480,11480,2
20241125,122500,327733250,11480,11480,11480,11480,0
20241125,122400,327733250,11480,11480,11480,11480,0
20241125,122300,327733250,11480,11480,11480,11480,0
20241125,122200,327733250,11480,11480,11480,11480,9
20241125,122100,327629930,11480,11480,11480,11480,0
20241125,122000,327629930,11480,11480,11480,11480,0
20241125,121900,327629930,11480,11480,11480,11480,12
20241125,121800,327492170,11470,11470,11470,11470,72
20241125,121700,326666330,11480,11480,11480,11480,0
20241125,121600,326666330,11480,11480,11480,11480,0
20241125,121500,326666330,11480,11480,11480,11480,0
20241125,121400,326666330,11480,11480,11480,11480,10
20241125,121300,326551530,11470,11470,11470,11470,100
20241125,121200,325404530,11470,11470,11470,11470,5
20241125,121100,325347180,11470,11470,11480,11470,144
20241125,121000,323695330,11480,11480,11480,11480,0
20241125,120900,323695330,11480,11480,11480,11480,2
20241125,120800,323672370,11470,11470,11470,11470,0
20241125,120700,323672370,11470,11470,11470,11470,0
20241125,120600,323672370,11470,11470,11470,11470,0
20241125,120500,323672370,11470,11470,11470,11470,0
20241125,120400,323672370,11470,11470,11470,11470,140
20241125,120300,322066570,11470,11470,11470,11470,0
20241125,120200,322066570,11470,11470,11480,11470,151
20241125,120100,320334590,11480,11480,11480,11480,252
20241125,120000,317441630,11490,11490,11490,11490,0
20241125,115900,317441630,11490,11490,11490,11490,0
20241125,115800,317441630,11490,11490,11490,11490,0
20241125,115700,317441630,11490,11480,11540,11480,559
20241125,115600,311001870,11480,11480,11480,11480,0
20241125,115500,311001870,11480,11480,11480,11480,54
20241125,115400,310381950,11470,11470,11470,11460,42
20241125,115300,309900230,11470,11450,11470,11450,35
20241125,115200,309498800,11470,11470,11470,11470,71
20241125,115100,308684430,11470,11450,11470,11450,51
20241125,115000,308099850,11440,11440,11440,11440,0
20241125,114900,308099850,11440,11440,11440,11440,0
20241125,114800,308099850,11440,11440,11440,11440,0
20241125,114700,308099850,11440,11440,11440,11440,0
20241125,114600,308099850,11440,11440,11440,11440,8
20241125,114500,308008330,11440,11440,11440,11440,16
20241125,114400,307825290,11440,11440,11440,11440,11
20241125,114300,307699450,11450,11450,11450,11450,0
20241125,114200,307699450,11450,11450,11450,11450,0
20241125,114100,307699450,11450,11450,11450,11450,28
20241125,114000,307378850,11450,11450,11450,11450,0
20241125,113900,307378850,11450,11450,11450,11450,0
20241125,113800,307378850,11450,11450,11450,11450,0
20241125,113700,307378850,11450,11450,11450,11450,21
20241125,113600,307138400,11450,11450,11450,11450,121
20241125,113500,305752950,11450,11450,11450,11450,0
20241125,113400,305752950,11450,11440,11450,11440,2
20241125,113300,305730060,11440,11440,11440,11440,8
20241125,113200,305638540,11440,11440,11440,11440,0
20241125,113100,305638540,11440,11440,11440,11440,0
20241125,113000,305638540,11440,11440,11440,11440,1
20241125,112900,305627100,11440,11440,11440,11440,2
20241125,112800,305604220,11430,11430,11430,11430,0
20241125,112700,305604220,11430,11430,11430,11430,0
20241125,112600,305604220,11430,11430,11430,11430,0
20241125,112500,305604220,11430,11430,11430,11430,25
20241125,112400,305318470,11440,11440,11460,11440,25
20241125,112300,305032320,11450,11450,11450,11450,0
20241125,112200,305032320,11450,11430,11450,11430,12
20241125,112100,304895120,11450,11430,11450,11430,3
20241125,112000,304860790,11430,11430,11430,11430,11
20241125,111900,304735060,11420,11420,11420,11420,0
20241125,111800,304735060,11420,11420,11420,11420,19
20241125,111700,304518080,11410,11410,11410,11410,0
20241125,111600,304518080,11410,11410,11410,11410,24
20241125,111500,304244240,11410,11410,11410,11410,0
20241125,111400,304244240,11410,11410,11410,11410,0
20241125,111300,304244240,11410,11410,11410,11410,22
20241125,111200,303993220,11420,11420,11420,11420,0
20241125,111100,303993220,11420,11420,11420,11420,0
20241125,111000,303993220,11420,11420,11420,11420,0
20241125,110900,303993220,11420,11420,11420,11420,1
20241125,110800,303981800,11420,11420,11420,11420,4
20241125,110700,303936120,11400,11530,11530,11400,254
20241125,110600,301036060,11460,11460,11460,11460,2
20241125,110500,301013140,11470,11430,11550,11430,509
20241125,110400,295149420,11430,11430,11430,11430,0
20241125,110300,295149420,11430,11430,11430,11430,0
20241125,110200,295149420,11430,11420,11460,11420,1501
20241125,110100,277955460,11400,11400,11400,11400,0
20241125,110000,277955460,11400,11400,11400,11400,0
20241125,105900,277955460,11400,11400,11400,11400,0
20241125,105800,277955460,11400,11400,11400,11400,0
20241125,105700,277955460,11400,11430,11430,11400,351
20241125,105600,273953540,11440,11440,11440,11440,1
20241125,105500,273942100,11440,11440,11440,11440,0
20241125,105400,273942100,11440,11440,11440,11440,15
20241125,105300,273770500,11450,11450,11450,11450,0
20241125,105200,273770500,11450,11450,11450,11450,4
20241125,105100,273724700,11460,11460,11460,11460,0
20241125,105000,273724700,11460,11460,11460,11460,2
20241125,104900,273701780,11510,11440,11550,11440,743
20241125,104800,265158830,11450,11440,11450,11440,4
20241125,104700,265113040,11450,11420,11500,11420,3138
20241125,104600,229088960,11400,11400,11400,11400,0
20241125,104500,229088960,11400,11400,11400,11400,0
20241125,104400,229088960,11400,11400,11400,11400,0
20241125,104300,229088960,11400,11400,11400,11400,0
20241125,104200,229088960,11400,11400,11410,11400,64
20241125,104100,228359310,11410,11410,11410,11410,116
20241125,104000,227035750,11430,11430,11430,11430,0
20241125,103900,227035750,11430,11420,11430,11420,4
20241125,103800,226990040,11410,11410,11410,11410,0
20241125,103700,226990040,11410,11410,11410,11410,0
20241125,103600,226990040,11410,11420,11430,11410,124
20241125,103500,225573690,11410,11410,11410,11410,0
20241125,103400,225573690,11410,11410,11410,11410,0
20241125,103300,225573690,11410,11410,11410,11410,0
20241125,103200,225573690,11410,11410,11410,11410,11
20241125,103100,225448180,11410,11410,11410,11410,12
20241125,103000,225311260,11420,11420,11420,11410,10
20241125,102900,225197070,11420,11420,11420,11420,0
20241125,102800,225197070,11420,11420,11420,11420,5
20241125,102700,225139970,11400,11400,11400,11400,0
20241125,102600,225139970,11400,11400,11400,11400,0
20241125,102500,225139970,11400,11400,11400,11400,0
20241125,102400,225139970,11400,11400,11400,11400,1
20241125,102300,225128570,11400,11420,11420,11390,14
20241125,102200,224968950,11390,11420,11420,11390,8
20241125,102100,224877730,11390,11390,11420,11390,8
20241125,102000,224786520,11390,11390,11390,11390,12
20241125,101900,224649840,11380,11380,11380,11380,1
20241125,101800,224638460,11380,11380,11380,11380,1
20241125,101700,224627080,11380,11380,11390,11380,6
20241125,101600,224558780,11380,11380,11380,11380,0
20241125,101500,224558780,11380,11380,11380,11380,0
20241125,101400,224558780,11380,11380,11380,11380,0
20241125,101300,224558780,11380,11380,11380,11380,0
20241125,101200,224558780,11380,11370,11380,11370,18
20241125,101100,224353950,11380,11380,11380,11380,18
20241125,101000,224149110,11380,11390,11390,11380,4
20241125,100900,224103580,11390,11390,11390,11390,19
20241125,100800,223887170,11390,11390,11390,11380,16
20241125,100700,223704940,11380,11380,11380,11380,0
20241125,100600,223704940,11380,11390,11390,11380,2
20241125,100500,223682170,11380,11380,11380,11380,0
20241125,100400,223682170,11380,11380,11380,11380,0
20241125,100300,223682170,11380,11380,11380,11380,0
20241125,100200,223682170,11380,11380,11380,11380,0
20241125,100100,223682170,11380,11380,11380,11380,0
20241125,100000,223682170,11380,11380,11380,11380,1
20241125,095900,223670790,11390,11390,11390,11390,0
20241125,095800,223670790,11390,11390,11390,11390,1
20241125,095700,223659400,11380,11380,11410,11370,16
20241125,095600,223477210,11380,11400,11450,11370,3082
20241125,095500,188228970,11410,11350,11410,11260,8144
20241125,095400,95884130,11360,11360,11360,11360,1
20241125,095300,95872770,11360,11360,11360,11360,1
20241125,095200,95861410,11360,11360,11360,11360,0
20241125,095100,95861410,11360,11360,11360,11360,1
20241125,095000,95850050,11360,11360,11360,11360,0
20241125,094900,95850050,11360,11360,11360,11360,1
20241125,094800,95838690,11360,11360,11360,11360,17
20241125,094700,95645570,11360,11360,11360,11360,3
20241125,094600,95611490,11360,11360,11360,11340,5011
20241125,094500,38735250,11370,11370,11370,11370,0
20241125,094400,38735250,11370,11370,11370,11370,0
20241125,094300,38735250,11370,11370,11370,11370,18
20241125,094200,38530590,11370,11370,11370,11370,18
20241125,094100,38325930,11360,11360,11360,11360,21
20241125,094000,38087370,11370,11370,11370,11370,0
20241125,093900,38087370,11370,11370,11370,11370,0
20241125,093800,38087370,11370,11370,11370,11370,1
20241125,093700,38076000,11360,11360,11360,11360,0
20241125,093600,38076000,11360,11360,11360,11360,17
20241125,093500,37882880,11360,11360,11360,11360,0
20241125,093400,37882880,11360,11360,11360,11360,0
20241125,093300,37882880,11360,11360,11360,11360,0
20241125,093200,37882880,11360,11360,11360,11360,0
20241125,093100,37882880,11360,11360,11360,11360,1
20241125,093000,37871520,11390,11380,11390,11380,7
20241125,092900,37791810,11390,11390,11390,11390,0
20241125,092800,37791810,11390,11370,11390,11370,3
20241125,092700,37757660,11390,11380,11390,11360,89
20241125,092600,36744850,11380,11380,11390,11380,29
20241125,092500,36414820,11360,11350,11360,11350,122
20241125,092400,35028930,11340,11340,11340,11340,0
20241125,092300,35028930,11340,11340,11340,11340,0
20241125,092200,35028930,11340,11340,11340,11340,0
20241125,092100,35028930,11340,11340,11340,11340,0
20241125,092000,35028930,11340,11340,11340,11340,1
20241125,091900,35017590,11340,11340,11340,11340,0
20241125,091800,35017590,11340,11340,11340,11340,0
20241125,091700,35017590,11340,11340,11340,11340,0
20241125,091600,35017590,11340,11340,11340,11340,0
20241125,091500,35017590,11340,11340,11340,11340,0
20241125,091400,35017590,11340,11340,11340,11340,0
20241125,091300,35017590,11340,11350,11350,11340,19
20241125,091200,34802110,11350,11350,11350,11350,200
20241125,091100,32532110,11330,11340,11340,11330,384
20241125,091000,28179440,11340,11340,11340,11340,29
20241125,090900,27850580,11350,11350,11350,11350,3
20241125,090800,27816530,11350,11350,11350,11350,5
20241125,090700,27759780,11350,11350,11350,11350,0
20241125,090600,27759780,11350,11350,11350,11350,4
20241125,090500,27714380,11350,11350,11350,11350,87
20241125,090400,26726930,11350,11360,11360,11350,2021
20241125,090300,3788340,11360,11370,11370,11360,151
20241125,090200,2072680,11360,11360,11360,11360,0
20241125,090100,2072680,11360,11360,11360,11360,0
20241125,090000,2072680,11360,11390,11390,11360,182