KissMeData/001230/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183300,125363440,7440,7440,7440,7440,433
20241125,183200,125363440,7440,7440,7440,7440,0
20241125,183100,125363440,7440,7440,7440,7440,0
20241125,183000,125363440,7440,7440,7440,7440,0
20241125,182900,125363440,7440,7440,7440,7440,0
20241125,182800,125363440,7440,7440,7440,7440,0
20241125,182700,125363440,7440,7440,7440,7440,0
20241125,182600,125363440,7440,7440,7440,7440,0
20241125,182500,125363440,7440,7440,7440,7440,0
20241125,182400,125363440,7440,7440,7440,7440,0
20241125,182300,125363440,7440,7440,7440,7440,0
20241125,182200,125363440,7440,7440,7440,7440,0
20241125,182100,125363440,7440,7440,7440,7440,0
20241125,182000,125363440,7440,7440,7440,7440,0
20241125,181900,125363440,7440,7440,7440,7440,0
20241125,181800,125363440,7440,7440,7440,7440,0
20241125,181700,125363440,7440,7440,7440,7440,0
20241125,181600,125363440,7440,7440,7440,7440,0
20241125,181500,125363440,7440,7440,7440,7440,0
20241125,181400,125363440,7440,7440,7440,7440,0
20241125,181300,125363440,7440,7440,7440,7440,0
20241125,181200,125363440,7440,7440,7440,7440,0
20241125,181100,125363440,7440,7440,7440,7440,0
20241125,181000,125363440,7440,7440,7440,7440,0
20241125,180900,125363440,7440,7440,7440,7440,0
20241125,180800,125363440,7440,7440,7440,7440,0
20241125,180700,125363440,7440,7440,7440,7440,0
20241125,180600,125363440,7440,7440,7440,7440,0
20241125,180500,125363440,7440,7440,7440,7440,0
20241125,180400,125363440,7440,7440,7440,7440,0
20241125,180300,125363440,7440,7440,7440,7440,433
20241125,180200,125363440,7440,7440,7440,7440,0
20241125,180100,125363440,7440,7440,7440,7440,0
20241125,180000,125363440,7440,7440,7440,7440,0
20241125,175900,125363440,7440,7440,7440,7440,0
20241125,175800,125363440,7440,7440,7440,7440,0
20241125,175700,125363440,7440,7440,7440,7440,0
20241125,175600,125363440,7440,7440,7440,7440,0
20241125,175500,125363440,7440,7440,7440,7440,0
20241125,175400,125363440,7440,7440,7440,7440,0
20241125,175300,125363440,7440,7440,7440,7440,0
20241125,175200,125363440,7440,7440,7440,7440,0
20241125,175100,125363440,7440,7440,7440,7440,0
20241125,175000,125363440,7440,7440,7440,7440,0
20241125,174900,125363440,7440,7440,7440,7440,0
20241125,174800,125363440,7440,7440,7440,7440,0
20241125,174700,125363440,7440,7440,7440,7440,0
20241125,174600,125363440,7440,7440,7440,7440,0
20241125,174500,125363440,7440,7440,7440,7440,0
20241125,174400,125363440,7440,7440,7440,7440,0
20241125,174300,125363440,7440,7440,7440,7440,0
20241125,174200,125363440,7440,7440,7440,7440,0
20241125,174100,125363440,7440,7440,7440,7440,0
20241125,174000,125363440,7440,7440,7440,7440,0
20241125,173900,125363440,7440,7440,7440,7440,0
20241125,173800,125363440,7440,7440,7440,7440,0
20241125,173700,125363440,7440,7440,7440,7440,0
20241125,173600,125363440,7440,7440,7440,7440,0
20241125,173500,125363440,7440,7440,7440,7440,0
20241125,173400,125363440,7440,7440,7440,7440,0
20241125,173300,125363440,7440,7440,7440,7440,433
20241125,173200,125363440,7440,7440,7440,7440,0
20241125,173100,125363440,7440,7440,7440,7440,0
20241125,173000,125363440,7440,7440,7440,7440,0
20241125,172900,125363440,7440,7440,7440,7440,0
20241125,172800,125363440,7440,7440,7440,7440,0
20241125,172700,125363440,7440,7440,7440,7440,0
20241125,172600,125363440,7440,7440,7440,7440,0
20241125,172500,125363440,7440,7440,7440,7440,0
20241125,172400,125363440,7440,7440,7440,7440,0
20241125,172300,125363440,7440,7440,7440,7440,0
20241125,172200,125363440,7440,7440,7440,7440,0
20241125,172100,125363440,7440,7440,7440,7440,0
20241125,172000,125363440,7440,7440,7440,7440,0
20241125,171900,125363440,7440,7440,7440,7440,0
20241125,171800,125363440,7440,7440,7440,7440,0
20241125,171700,125363440,7440,7440,7440,7440,0
20241125,171600,125363440,7440,7440,7440,7440,0
20241125,171500,125363440,7440,7440,7440,7440,0
20241125,171400,125363440,7440,7440,7440,7440,0
20241125,171300,125363440,7440,7440,7440,7440,0
20241125,171200,125363440,7440,7440,7440,7440,0
20241125,171100,125363440,7440,7440,7440,7440,0
20241125,171000,125363440,7440,7440,7440,7440,0
20241125,170900,125363440,7440,7440,7440,7440,0
20241125,170800,125363440,7440,7440,7440,7440,0
20241125,170700,125363440,7440,7440,7440,7440,0
20241125,170600,125363440,7440,7440,7440,7440,0
20241125,170500,125363440,7440,7440,7440,7440,0
20241125,170400,125363440,7440,7440,7440,7440,0
20241125,170300,125363440,7440,7440,7440,7440,433
20241125,170200,125363440,7440,7440,7440,7440,0
20241125,170100,125363440,7440,7440,7440,7440,0
20241125,170000,125363440,7440,7440,7440,7440,0
20241125,165900,125363440,7440,7440,7440,7440,0
20241125,165800,125363440,7440,7440,7440,7440,0
20241125,165700,125363440,7440,7440,7440,7440,0
20241125,165600,125363440,7440,7440,7440,7440,0
20241125,165500,125363440,7440,7440,7440,7440,0
20241125,165400,125363440,7440,7440,7440,7440,0
20241125,165300,125363440,7440,7440,7440,7440,0
20241125,165200,125363440,7440,7440,7440,7440,0
20241125,165100,125363440,7440,7440,7440,7440,0
20241125,165000,125363440,7440,7440,7440,7440,0
20241125,164900,125363440,7440,7440,7440,7440,0
20241125,164800,125363440,7440,7440,7440,7440,0
20241125,164700,125363440,7440,7440,7440,7440,0
20241125,164600,125363440,7440,7440,7440,7440,0
20241125,164500,125363440,7440,7440,7440,7440,0
20241125,164400,125363440,7440,7440,7440,7440,0
20241125,164300,125363440,7440,7440,7440,7440,0
20241125,164200,125363440,7440,7440,7440,7440,0
20241125,164100,125363440,7440,7440,7440,7440,0
20241125,164000,125363440,7440,7440,7440,7440,0
20241125,163900,125363440,7440,7440,7440,7440,0
20241125,163800,125363440,7440,7440,7440,7440,0
20241125,163700,125363440,7440,7440,7440,7440,0
20241125,163600,125363440,7440,7440,7440,7440,0
20241125,163500,125363440,7440,7440,7440,7440,0
20241125,163400,125363440,7440,7440,7440,7440,0
20241125,163300,125363440,7440,7440,7440,7440,433
20241125,163200,125363440,7440,7440,7440,7440,0
20241125,163100,125363440,7440,7440,7440,7440,0
20241125,163000,125363440,7440,7440,7440,7440,0
20241125,162900,125363440,7440,7440,7440,7440,0
20241125,162800,125363440,7440,7440,7440,7440,0
20241125,162700,125363440,7440,7440,7440,7440,0
20241125,162600,125363440,7440,7440,7440,7440,0
20241125,162500,125363440,7440,7440,7440,7440,0
20241125,162400,125363440,7440,7440,7440,7440,0
20241125,162300,125363440,7440,7440,7440,7440,0
20241125,162200,125363440,7440,7440,7440,7440,0
20241125,162100,125363440,7440,7440,7440,7440,0
20241125,162000,125363440,7440,7440,7440,7440,0
20241125,161900,125363440,7440,7440,7440,7440,0
20241125,161800,125363440,7440,7440,7440,7440,0
20241125,161700,125363440,7440,7440,7440,7440,0
20241125,161600,125363440,7440,7440,7440,7440,0
20241125,161500,125363440,7440,7440,7440,7440,0
20241125,161400,125363440,7440,7440,7440,7440,0
20241125,161300,125363440,7440,7440,7440,7440,0
20241125,161200,125363440,7440,7440,7440,7440,0
20241125,161100,125363440,7440,7440,7440,7440,0
20241125,161000,125363440,7440,7440,7440,7440,0
20241125,160900,125363440,7440,7440,7440,7440,0
20241125,160800,125363440,7440,7440,7440,7440,0
20241125,160700,125363440,7440,7440,7440,7440,0
20241125,160600,125363440,7440,7440,7440,7440,0
20241125,160500,125363440,7440,7440,7440,7440,0
20241125,160400,125363440,7440,7440,7440,7440,0
20241125,160300,125363440,7440,7440,7440,7440,433
20241125,160200,125363440,7440,7440,7440,7440,0
20241125,160100,125363440,7440,7440,7440,7440,0
20241125,160000,125363440,7440,7440,7440,7440,0
20241125,155900,125363440,7440,7440,7440,7440,0
20241125,155800,125363440,7440,7440,7440,7440,0
20241125,155700,125363440,7440,7440,7440,7440,0
20241125,155600,125363440,7440,7440,7440,7440,0
20241125,155500,125363440,7440,7440,7440,7440,0
20241125,155400,125363440,7440,7440,7440,7440,0
20241125,155300,125363440,7440,7440,7440,7440,0
20241125,155200,125363440,7440,7440,7440,7440,0
20241125,155100,125363440,7440,7440,7440,7440,0
20241125,155000,125363440,7440,7440,7440,7440,0
20241125,154900,125363440,7440,7440,7440,7440,0
20241125,154800,125363440,7440,7440,7440,7440,0
20241125,154700,125363440,7440,7440,7440,7440,0
20241125,154600,125363440,7440,7440,7440,7440,0
20241125,154500,125363440,7440,7440,7440,7440,0
20241125,154400,125363440,7440,7440,7440,7440,0
20241125,154300,125363440,7440,7440,7440,7440,0
20241125,154200,125363440,7440,7440,7440,7440,0
20241125,154100,125363440,7440,7440,7440,7440,0
20241125,154000,125363440,7440,7440,7440,7440,0
20241125,153900,125363440,7440,7440,7440,7440,0
20241125,153800,125363440,7440,7440,7440,7440,0
20241125,153700,125363440,7440,7440,7440,7440,0
20241125,153600,125363440,7440,7440,7440,7440,0
20241125,153500,125363440,7440,7440,7440,7440,0
20241125,153400,125363440,7440,7440,7440,7440,0
20241125,153300,125363440,7440,7440,7440,7440,433
20241125,153200,125363440,7440,7440,7440,7440,0
20241125,153100,125363440,7440,7440,7440,7440,0
20241125,153000,125363440,7440,7440,7440,7440,433
20241125,152900,122141920,7430,7430,7430,7430,0
20241125,152800,122141920,7430,7430,7430,7430,0
20241125,152700,122141920,7430,7430,7430,7430,0
20241125,152600,122141920,7430,7430,7430,7430,0
20241125,152500,122141920,7430,7430,7430,7430,0
20241125,152400,122141920,7430,7430,7430,7430,0
20241125,152300,122141920,7430,7430,7430,7430,0
20241125,152200,122141920,7430,7430,7430,7430,0
20241125,152100,122141920,7430,7430,7430,7430,0
20241125,152000,122141920,7430,7430,7430,7430,0
20241125,151900,122141920,7430,7420,7430,7420,8
20241125,151800,122082550,7420,7420,7420,7420,35
20241125,151700,121822850,7420,7420,7420,7420,0
20241125,151600,121822850,7420,7420,7420,7420,6
20241125,151500,121778330,7420,7420,7420,7420,0
20241125,151400,121778330,7420,7420,7420,7420,4
20241125,151300,121748650,7420,7420,7420,7420,1
20241125,151200,121741230,7420,7420,7420,7420,0
20241125,151100,121741230,7420,7420,7420,7420,0
20241125,151000,121741230,7420,7420,7420,7420,20
20241125,150900,121592830,7420,7420,7420,7420,10
20241125,150800,121518630,7420,7420,7420,7420,0
20241125,150700,121518630,7420,7410,7420,7390,258
20241125,150600,119610070,7420,7420,7420,7420,25
20241125,150500,119424570,7430,7430,7430,7430,0
20241125,150400,119424570,7430,7430,7430,7430,0
20241125,150300,119424570,7430,7430,7430,7430,1
20241125,150200,119417140,7430,7430,7430,7430,10
20241125,150100,119342840,7430,7430,7430,7430,0
20241125,150000,119342840,7430,7400,7430,7400,2
20241125,145900,119328010,7400,7430,7430,7400,21
20241125,145800,119172010,7430,7430,7430,7430,0
20241125,145700,119172010,7430,7430,7430,7430,0
20241125,145600,119172010,7430,7430,7430,7430,0
20241125,145500,119172010,7430,7410,7430,7410,100
20241125,145400,118429350,7390,7400,7400,7390,319
20241125,145300,116069610,7400,7400,7400,7400,10
20241125,145200,115995610,7410,7410,7410,7410,147
20241125,145100,114906340,7410,7420,7420,7410,553
20241125,145000,110807690,7420,7420,7420,7420,10
20241125,144900,110733490,7430,7430,7430,7430,0
20241125,144800,110733490,7430,7430,7430,7430,10
20241125,144700,110659190,7430,7430,7430,7430,0
20241125,144600,110659190,7430,7430,7430,7430,0
20241125,144500,110659190,7430,7430,7430,7430,0
20241125,144400,110659190,7430,7430,7430,7430,0
20241125,144300,110659190,7430,7430,7430,7430,0
20241125,144200,110659190,7430,7430,7430,7430,5
20241125,144100,110622040,7430,7430,7430,7430,0
20241125,144000,110622040,7430,7420,7430,7420,92
20241125,143900,109939390,7420,7420,7420,7420,0
20241125,143800,109939390,7420,7420,7420,7420,10
20241125,143700,109865190,7430,7430,7430,7430,16
20241125,143600,109746310,7430,7430,7430,7430,0
20241125,143500,109746310,7430,7430,7430,7430,0
20241125,143400,109746310,7430,7430,7430,7430,0
20241125,143300,109746310,7430,7430,7430,7430,1
20241125,143200,109738880,7420,7430,7430,7420,30
20241125,143100,109516270,7430,7430,7440,7430,66
20241125,143000,109025640,7440,7440,7440,7440,0
20241125,142900,109025640,7440,7440,7440,7440,0
20241125,142800,109025640,7440,7440,7440,7440,19
20241125,142700,108884280,7440,7440,7440,7440,229
20241125,142600,107180520,7440,7440,7440,7440,0
20241125,142500,107180520,7440,7440,7440,7440,10
20241125,142400,107106120,7440,7440,7440,7440,0
20241125,142300,107106120,7440,7440,7440,7440,0
20241125,142200,107106120,7440,7450,7450,7440,32
20241125,142100,106868030,7450,7450,7450,7450,5
20241125,142000,106830780,7450,7440,7450,7440,24
20241125,141900,106652210,7440,7440,7440,7440,0
20241125,141800,106652210,7440,7440,7440,7440,0
20241125,141700,106652210,7440,7440,7440,7440,0
20241125,141600,106652210,7440,7440,7440,7440,75
20241125,141500,106094210,7440,7440,7440,7440,0
20241125,141400,106094210,7440,7440,7440,7440,0
20241125,141300,106094210,7440,7440,7440,7440,0
20241125,141200,106094210,7440,7440,7440,7440,31
20241125,141100,105863570,7450,7450,7450,7450,0
20241125,141000,105863570,7450,7450,7450,7450,0
20241125,140900,105863570,7450,7450,7450,7450,0
20241125,140800,105863570,7450,7450,7450,7450,0
20241125,140700,105863570,7450,7450,7450,7450,0
20241125,140600,105863570,7450,7450,7450,7450,0
20241125,140500,105863570,7450,7450,7450,7450,25
20241125,140400,105677320,7450,7450,7450,7450,18
20241125,140300,105543220,7430,7430,7430,7430,0
20241125,140200,105543220,7430,7450,7450,7430,32
20241125,140100,105305440,7450,7450,7450,7450,5
20241125,140000,105268190,7450,7450,7450,7450,1
20241125,135900,105260740,7430,7430,7430,7430,0
20241125,135800,105260740,7430,7430,7430,7430,0
20241125,135700,105260740,7430,7430,7430,7430,0
20241125,135600,105260740,7430,7430,7430,7430,0
20241125,135500,105260740,7430,7430,7430,7430,0
20241125,135400,105260740,7430,7430,7430,7430,0
20241125,135300,105260740,7430,7430,7430,7430,100
20241125,135200,104517740,7430,7440,7440,7430,31
20241125,135100,104287330,7450,7450,7450,7450,21
20241125,135000,104130880,7440,7440,7440,7440,11
20241125,134900,104049040,7430,7430,7430,7430,0
20241125,134800,104049040,7430,7430,7430,7430,0
20241125,134700,104049040,7430,7430,7430,7430,0
20241125,134600,104049040,7430,7430,7430,7430,0
20241125,134500,104049040,7430,7430,7430,7430,0
20241125,134400,104049040,7430,7430,7430,7430,10
20241125,134300,103974740,7430,7430,7430,7430,0
20241125,134200,103974740,7430,7440,7440,7430,36
20241125,134100,103707210,7440,7440,7440,7440,1
20241125,134000,103699770,7440,7440,7440,7440,1
20241125,133900,103692330,7460,7460,7460,7460,0
20241125,133800,103692330,7460,7460,7460,7460,0
20241125,133700,103692330,7460,7460,7460,7460,0
20241125,133600,103692330,7460,7460,7460,7460,0
20241125,133500,103692330,7460,7460,7460,7460,0
20241125,133400,103692330,7460,7460,7460,7460,10
20241125,133300,103617730,7430,7450,7450,7430,63
20241125,133200,103148600,7450,7450,7450,7450,50
20241125,133100,102776100,7450,7450,7450,7450,0
20241125,133000,102776100,7450,7450,7450,7450,0
20241125,132900,102776100,7450,7450,7450,7450,0
20241125,132800,102776100,7450,7450,7450,7450,0
20241125,132700,102776100,7450,7450,7450,7450,0
20241125,132600,102776100,7450,7450,7450,7450,0
20241125,132500,102776100,7450,7450,7450,7450,0
20241125,132400,102776100,7450,7450,7450,7450,0
20241125,132300,102776100,7450,7450,7450,7450,3
20241125,132200,102753750,7450,7450,7450,7450,31
20241125,132100,102522800,7460,7460,7460,7460,6
20241125,132000,102478040,7460,7460,7460,7460,2
20241125,131900,102463120,7460,7460,7460,7460,0
20241125,131800,102463120,7460,7460,7460,7460,0
20241125,131700,102463120,7460,7450,7460,7450,5
20241125,131600,102425850,7450,7450,7450,7450,50
20241125,131500,102053350,7450,7450,7450,7450,8
20241125,131400,101993750,7450,7450,7450,7450,0
20241125,131300,101993750,7450,7450,7450,7450,0
20241125,131200,101993750,7450,7450,7450,7450,31
20241125,131100,101762800,7450,7450,7450,7450,110
20241125,131000,100943300,7450,7450,7450,7450,51
20241125,130900,100563350,7460,7460,7460,7460,5
20241125,130800,100526050,7450,7450,7450,7450,0
20241125,130700,100526050,7450,7450,7450,7450,0
20241125,130600,100526050,7450,7450,7450,7450,0
20241125,130500,100526050,7450,7450,7450,7450,9
20241125,130400,100459000,7450,7450,7450,7450,150
20241125,130300,99341500,7460,7460,7460,7460,0
20241125,130200,99341500,7460,7460,7460,7450,41
20241125,130100,99035950,7460,7460,7460,7460,1
20241125,130000,99028490,7460,7460,7460,7460,21
20241125,125900,98871830,7460,7460,7460,7460,3
20241125,125800,98849450,7450,7450,7450,7450,21
20241125,125700,98693000,7460,7460,7460,7460,31
20241125,125600,98461740,7450,7450,7450,7450,0
20241125,125500,98461740,7450,7450,7450,7450,20
20241125,125400,98312740,7460,7460,7460,7460,4
20241125,125300,98282900,7460,7460,7460,7460,0
20241125,125200,98282900,7460,7460,7460,7460,0
20241125,125100,98282900,7460,7460,7460,7460,0
20241125,125000,98282900,7460,7460,7460,7460,4
20241125,124900,98253060,7460,7460,7460,7460,139
20241125,124800,97216120,7460,7460,7460,7460,1
20241125,124700,97208660,7460,7460,7460,7460,18
20241125,124600,97074380,7460,7460,7460,7460,0
20241125,124500,97074380,7460,7460,7460,7460,0
20241125,124400,97074380,7460,7460,7460,7460,0
20241125,124300,97074380,7460,7460,7460,7460,0
20241125,124200,97074380,7460,7460,7460,7460,6
20241125,124100,97029620,7460,7460,7460,7460,63
20241125,124000,96559640,7460,7460,7460,7460,3
20241125,123900,96537260,7460,7460,7460,7460,0
20241125,123800,96537260,7460,7460,7460,7460,0
20241125,123700,96537260,7460,7460,7460,7460,11
20241125,123600,96455200,7460,7460,7460,7460,26
20241125,123500,96261240,7460,7460,7460,7460,1
20241125,123400,96253780,7460,7460,7460,7460,0
20241125,123300,96253780,7460,7460,7460,7460,0
20241125,123200,96253780,7460,7460,7460,7460,20
20241125,123100,96104580,7460,7470,7470,7460,28
20241125,123000,95895520,7470,7470,7470,7470,0
20241125,122900,95895520,7470,7470,7470,7470,25
20241125,122800,95708770,7460,7460,7460,7460,9
20241125,122700,95641630,7470,7470,7470,7470,0
20241125,122600,95641630,7470,7470,7470,7470,0
20241125,122500,95641630,7470,7470,7470,7470,0
20241125,122400,95641630,7470,7470,7470,7470,0
20241125,122300,95641630,7470,7470,7470,7470,0
20241125,122200,95641630,7470,7470,7470,7470,6
20241125,122100,95596810,7470,7470,7470,7470,1
20241125,122000,95589340,7470,7470,7470,7470,12
20241125,121900,95499700,7470,7470,7470,7470,55
20241125,121800,95088850,7470,7470,7470,7470,1
20241125,121700,95081380,7470,7470,7470,7470,1
20241125,121600,95073910,7480,7480,7480,7480,0
20241125,121500,95073910,7480,7480,7480,7480,0
20241125,121400,95073910,7480,7480,7480,7480,0
20241125,121300,95073910,7480,7480,7480,7480,0
20241125,121200,95073910,7480,7480,7480,7480,0
20241125,121100,95073910,7480,7460,7480,7460,42
20241125,121000,94760090,7460,7460,7460,7460,0
20241125,120900,94760090,7460,7470,7470,7460,11
20241125,120800,94677960,7470,7470,7470,7470,5
20241125,120700,94640610,7470,7470,7470,7470,40
20241125,120600,94341810,7480,7470,7480,7470,45
20241125,120500,94005630,7470,7470,7470,7470,10
20241125,120400,93930930,7470,7470,7470,7470,100
20241125,120300,93183930,7480,7470,7480,7470,300
20241125,120200,90940270,7470,7470,7470,7470,6
20241125,120100,90895450,7470,7470,7470,7470,3
20241125,120000,90873040,7470,7470,7470,7470,2
20241125,115900,90858100,7470,7470,7470,7470,0
20241125,115800,90858100,7470,7470,7470,7470,9
20241125,115700,90790870,7480,7480,7480,7480,0
20241125,115600,90790870,7480,7480,7480,7480,0
20241125,115500,90790870,7480,7480,7480,7480,0
20241125,115400,90790870,7480,7480,7480,7480,257
20241125,115300,88868510,7480,7450,7480,7450,600
20241125,115200,84397000,7450,7450,7450,7450,0
20241125,115100,84397000,7450,7450,7450,7450,0
20241125,115000,84397000,7450,7440,7450,7440,7
20241125,114900,84344880,7450,7450,7450,7450,3
20241125,114800,84322530,7450,7450,7450,7450,0
20241125,114700,84322530,7450,7450,7450,7450,3
20241125,114600,84300180,7450,7450,7450,7450,0
20241125,114500,84300180,7450,7430,7450,7430,5
20241125,114400,84262950,7450,7450,7450,7450,4
20241125,114300,84233150,7450,7450,7450,7450,0
20241125,114200,84233150,7450,7450,7450,7450,10
20241125,114100,84158650,7450,7450,7450,7450,0
20241125,114000,84158650,7450,7450,7450,7450,9
20241125,113900,84091600,7450,7450,7450,7450,0
20241125,113800,84091600,7450,7440,7450,7430,275
20241125,113700,82046230,7450,7450,7450,7450,3
20241125,113600,82023880,7450,7450,7450,7450,25
20241125,113500,81837630,7450,7450,7450,7450,4
20241125,113400,81807830,7450,7450,7450,7450,4
20241125,113300,81778030,7450,7450,7450,7450,0
20241125,113200,81778030,7450,7450,7450,7450,3
20241125,113100,81755680,7450,7450,7450,7450,0
20241125,113000,81755680,7450,7430,7450,7430,208
20241125,112900,80207670,7430,7430,7430,7430,4
20241125,112800,80177950,7430,7430,7430,7430,0
20241125,112700,80177950,7430,7430,7430,7430,3
20241125,112600,80155660,7430,7430,7430,7430,4
20241125,112500,80125940,7430,7430,7430,7430,4
20241125,112400,80096220,7430,7430,7430,7430,4
20241125,112300,80066500,7430,7430,7430,7430,0
20241125,112200,80066500,7430,7430,7430,7430,9
20241125,112100,79999630,7430,7430,7430,7430,1
20241125,112000,79992200,7430,7430,7430,7430,7
20241125,111900,79940190,7430,7430,7430,7430,0
20241125,111800,79940190,7430,7430,7430,7430,0
20241125,111700,79940190,7430,7430,7430,7430,4
20241125,111600,79910470,7430,7430,7430,7430,64
20241125,111500,79434950,7430,7430,7430,7430,0
20241125,111400,79434950,7430,7430,7430,7430,0
20241125,111300,79434950,7430,7430,7430,7430,0
20241125,111200,79434950,7430,7430,7430,7430,0
20241125,111100,79434950,7430,7440,7440,7430,262
20241125,111000,77488270,7440,7440,7440,7440,51
20241125,110900,77108830,7440,7440,7440,7440,2
20241125,110800,77093950,7440,7450,7450,7440,157
20241125,110700,75925810,7450,7450,7450,7450,1
20241125,110600,75918360,7450,7450,7450,7450,4
20241125,110500,75888560,7440,7450,7450,7440,9
20241125,110400,75821550,7450,7450,7450,7450,4
20241125,110300,75791750,7450,7450,7450,7450,60
20241125,110200,75344750,7450,7440,7450,7440,8
20241125,110100,75285210,7440,7440,7440,7440,185
20241125,110000,73908810,7440,7440,7440,7440,8
20241125,105900,73849290,7440,7440,7440,7440,51
20241125,105800,73469850,7440,7440,7440,7440,2
20241125,105700,73454970,7440,7440,7440,7430,201
20241125,105600,71961510,7440,7440,7440,7440,23
20241125,105500,71790390,7440,7430,7440,7430,12
20241125,105400,71701210,7440,7440,7440,7440,1
20241125,105300,71693770,7440,7440,7440,7430,43
20241125,105200,71374250,7440,7440,7440,7440,2
20241125,105100,71359370,7440,7440,7440,7440,6
20241125,105000,71314730,7440,7440,7440,7440,6
20241125,104900,71270090,7440,7440,7440,7440,3
20241125,104800,71247770,7440,7440,7440,7440,11
20241125,104700,71165930,7440,7440,7440,7440,2
20241125,104600,71151050,7440,7440,7440,7440,3
20241125,104500,71128730,7430,7440,7440,7430,28
20241125,104400,70920620,7430,7440,7440,7430,17
20241125,104300,70794290,7430,7440,7440,7430,9
20241125,104200,70727410,7440,7440,7440,7440,7
20241125,104100,70675330,7440,7440,7440,7440,3
20241125,104000,70653010,7440,7430,7440,7430,27
20241125,103900,70452230,7440,7440,7440,7440,1
20241125,103800,70444790,7440,7440,7440,7440,9
20241125,103700,70377830,7440,7440,7440,7440,2
20241125,103600,70362950,7440,7440,7440,7440,1
20241125,103500,70355510,7440,7440,7440,7440,3
20241125,103400,70333190,7430,7430,7430,7430,100
20241125,103300,69590190,7430,7430,7430,7430,1
20241125,103200,69582760,7430,7430,7430,7430,119
20241125,103100,68698590,7430,7430,7430,7430,74
20241125,103000,68148770,7430,7430,7430,7430,1
20241125,102900,68141340,7430,7430,7430,7430,12
20241125,102800,68052180,7430,7430,7430,7430,13
20241125,102700,67955590,7430,7430,7430,7430,65
20241125,102600,67472640,7430,7430,7430,7430,2
20241125,102500,67457780,7430,7430,7430,7430,19
20241125,102400,67316610,7430,7430,7430,7430,3
20241125,102300,67294320,7430,7430,7430,7430,2
20241125,102200,67279460,7430,7430,7430,7430,2
20241125,102100,67264600,7430,7420,7430,7420,280
20241125,102000,65186950,7420,7420,7420,7420,5
20241125,101900,65149850,7420,7410,7420,7410,21
20241125,101800,64994220,7410,7410,7410,7410,129
20241125,101700,64038330,7410,7410,7410,7410,4
20241125,101600,64008690,7410,7410,7410,7410,2
20241125,101500,63993870,7410,7400,7410,7400,7
20241125,101400,63942060,7410,7410,7410,7410,88
20241125,101300,63289980,7410,7410,7410,7410,10
20241125,101200,63215880,7410,7410,7410,7410,1
20241125,101100,63208470,7400,7400,7400,7400,211
20241125,101000,61647070,7400,7400,7400,7400,1
20241125,100900,61639670,7400,7400,7400,7400,82
20241125,100800,61032870,7400,7400,7400,7400,102
20241125,100700,60278070,7400,7390,7400,7390,310
20241125,100600,57987160,7390,7390,7390,7390,7
20241125,100500,57935430,7390,7390,7390,7390,102
20241125,100400,57181650,7390,7380,7390,7380,35
20241125,100300,56923340,7380,7380,7380,7380,3
20241125,100200,56901200,7380,7380,7380,7380,27
20241125,100100,56701940,7380,7370,7380,7370,215
20241125,100000,55117070,7370,7360,7370,7360,2
20241125,095900,55102340,7360,7370,7370,7360,5
20241125,095800,55065510,7370,7370,7370,7370,14
20241125,095700,54962330,7370,7370,7370,7370,1
20241125,095600,54954960,7370,7370,7370,7370,2
20241125,095500,54940220,7370,7370,7370,7370,4
20241125,095400,54910740,7370,7370,7370,7370,15
20241125,095300,54800190,7370,7360,7370,7360,6
20241125,095200,54756010,7350,7350,7350,7350,67
20241125,095100,54263560,7350,7350,7350,7350,30
20241125,095000,54043060,7350,7360,7360,7350,398
20241125,094900,51117360,7370,7370,7370,7370,0
20241125,094800,51117360,7370,7370,7370,7370,4
20241125,094700,51087880,7370,7370,7370,7370,0
20241125,094600,51087880,7370,7370,7370,7370,8
20241125,094500,51028920,7370,7370,7370,7370,104
20241125,094400,50262440,7370,7370,7370,7370,0
20241125,094300,50262440,7370,7370,7370,7370,0
20241125,094200,50262440,7370,7370,7370,7370,18
20241125,094100,50129780,7370,7370,7370,7370,76
20241125,094000,49569660,7370,7370,7370,7370,1
20241125,093900,49562290,7360,7360,7360,7360,0
20241125,093800,49562290,7360,7360,7360,7360,27
20241125,093700,49363570,7370,7370,7370,7370,0
20241125,093600,49363570,7370,7360,7370,7360,9
20241125,093500,49297320,7360,7360,7360,7360,9
20241125,093400,49231080,7360,7350,7360,7350,64
20241125,093300,48760660,7360,7360,7360,7360,1
20241125,093200,48753300,7360,7370,7370,7360,20
20241125,093100,48606040,7370,7370,7370,7370,1
20241125,093000,48598670,7370,7370,7370,7370,1
20241125,092900,48591300,7370,7370,7370,7370,0
20241125,092800,48591300,7370,7370,7370,7370,3
20241125,092700,48569190,7370,7350,7370,7350,165
20241125,092600,47353480,7350,7350,7350,7350,26
20241125,092500,47162380,7310,7350,7350,7310,421
20241125,092400,44069400,7350,7350,7350,7350,0
20241125,092300,44069400,7350,7340,7350,7310,2136
20241125,092200,28433000,7400,7370,7400,7370,302
20241125,092100,26200370,7370,7380,7380,7320,515
20241125,092000,22422970,7350,7350,7350,7350,0
20241125,091900,22422970,7350,7350,7350,7350,1
20241125,091800,22415620,7350,7350,7350,7350,0
20241125,091700,22415620,7350,7350,7350,7350,0
20241125,091600,22415620,7350,7360,7360,7350,1032
20241125,091500,14829920,7350,7360,7360,7350,12
20241125,091400,14741700,7360,7360,7360,7360,0
20241125,091300,14741700,7360,7360,7360,7350,538
20241125,091200,10787230,7360,7360,7360,7350,136
20241125,091100,9786610,7360,7360,7360,7360,150
20241125,091000,8682610,7360,7370,7370,7360,226
20241125,090900,7019240,7370,7390,7390,7370,70
20241125,090800,6502840,7400,7360,7400,7360,87
20241125,090700,5860040,7350,7350,7350,7350,0
20241125,090600,5860040,7350,7350,7350,7350,0
20241125,090500,5860040,7350,7360,7360,7350,200
20241125,090400,4388590,7360,7360,7360,7360,0
20241125,090300,4388590,7360,7360,7360,7360,23
20241125,090200,4219310,7360,7350,7360,7350,41
20241125,090100,3917660,7360,7360,7360,7360,11
20241125,090000,3836700,7350,7350,7350,7350,522