KissMeData/001360/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183400,346476779,1516,1516,1516,1516,4035
20241125,183300,346476779,1516,1516,1516,1516,0
20241125,183200,346476779,1516,1516,1516,1516,0
20241125,183100,346476779,1516,1516,1516,1516,0
20241125,183000,346476779,1516,1516,1516,1516,0
20241125,182900,346476779,1516,1516,1516,1516,0
20241125,182800,346476779,1516,1516,1516,1516,0
20241125,182700,346476779,1516,1516,1516,1516,0
20241125,182600,346476779,1516,1516,1516,1516,0
20241125,182500,346476779,1516,1516,1516,1516,0
20241125,182400,346476779,1516,1516,1516,1516,0
20241125,182300,346476779,1516,1516,1516,1516,0
20241125,182200,346476779,1516,1516,1516,1516,0
20241125,182100,346476779,1516,1516,1516,1516,0
20241125,182000,346476779,1516,1516,1516,1516,0
20241125,181900,346476779,1516,1516,1516,1516,0
20241125,181800,346476779,1516,1516,1516,1516,0
20241125,181700,346476779,1516,1516,1516,1516,0
20241125,181600,346476779,1516,1516,1516,1516,0
20241125,181500,346476779,1516,1516,1516,1516,0
20241125,181400,346476779,1516,1516,1516,1516,0
20241125,181300,346476779,1516,1516,1516,1516,0
20241125,181200,346476779,1516,1516,1516,1516,0
20241125,181100,346476779,1516,1516,1516,1516,0
20241125,181000,346476779,1516,1516,1516,1516,0
20241125,180900,346476779,1516,1516,1516,1516,0
20241125,180800,346476779,1516,1516,1516,1516,0
20241125,180700,346476779,1516,1516,1516,1516,0
20241125,180600,346476779,1516,1516,1516,1516,0
20241125,180500,346476779,1516,1516,1516,1516,0
20241125,180400,346476779,1516,1516,1516,1516,4035
20241125,180300,346476779,1516,1516,1516,1516,0
20241125,180200,346476779,1516,1516,1516,1516,0
20241125,180100,346476779,1516,1516,1516,1516,0
20241125,180000,346476779,1516,1516,1516,1516,0
20241125,175900,346476779,1516,1516,1516,1516,0
20241125,175800,346476779,1516,1516,1516,1516,0
20241125,175700,346476779,1516,1516,1516,1516,0
20241125,175600,346476779,1516,1516,1516,1516,0
20241125,175500,346476779,1516,1516,1516,1516,0
20241125,175400,346476779,1516,1516,1516,1516,0
20241125,175300,346476779,1516,1516,1516,1516,0
20241125,175200,346476779,1516,1516,1516,1516,0
20241125,175100,346476779,1516,1516,1516,1516,0
20241125,175000,346476779,1516,1516,1516,1516,0
20241125,174900,346476779,1516,1516,1516,1516,0
20241125,174800,346476779,1516,1516,1516,1516,0
20241125,174700,346476779,1516,1516,1516,1516,0
20241125,174600,346476779,1516,1516,1516,1516,0
20241125,174500,346476779,1516,1516,1516,1516,0
20241125,174400,346476779,1516,1516,1516,1516,0
20241125,174300,346476779,1516,1516,1516,1516,0
20241125,174200,346476779,1516,1516,1516,1516,0
20241125,174100,346476779,1516,1516,1516,1516,0
20241125,174000,346476779,1516,1516,1516,1516,0
20241125,173900,346476779,1516,1516,1516,1516,0
20241125,173800,346476779,1516,1516,1516,1516,0
20241125,173700,346476779,1516,1516,1516,1516,0
20241125,173600,346476779,1516,1516,1516,1516,0
20241125,173500,346476779,1516,1516,1516,1516,0
20241125,173400,346476779,1516,1516,1516,1516,4035
20241125,173300,346476779,1516,1516,1516,1516,0
20241125,173200,346476779,1516,1516,1516,1516,0
20241125,173100,346476779,1516,1516,1516,1516,0
20241125,173000,346476779,1516,1516,1516,1516,0
20241125,172900,346476779,1516,1516,1516,1516,0
20241125,172800,346476779,1516,1516,1516,1516,0
20241125,172700,346476779,1516,1516,1516,1516,0
20241125,172600,346476779,1516,1516,1516,1516,0
20241125,172500,346476779,1516,1516,1516,1516,0
20241125,172400,346476779,1516,1516,1516,1516,0
20241125,172300,346476779,1516,1516,1516,1516,0
20241125,172200,346476779,1516,1516,1516,1516,0
20241125,172100,346476779,1516,1516,1516,1516,0
20241125,172000,346476779,1516,1516,1516,1516,0
20241125,171900,346476779,1516,1516,1516,1516,0
20241125,171800,346476779,1516,1516,1516,1516,0
20241125,171700,346476779,1516,1516,1516,1516,0
20241125,171600,346476779,1516,1516,1516,1516,0
20241125,171500,346476779,1516,1516,1516,1516,0
20241125,171400,346476779,1516,1516,1516,1516,0
20241125,171300,346476779,1516,1516,1516,1516,0
20241125,171200,346476779,1516,1516,1516,1516,0
20241125,171100,346476779,1516,1516,1516,1516,0
20241125,171000,346476779,1516,1516,1516,1516,0
20241125,170900,346476779,1516,1516,1516,1516,0
20241125,170800,346476779,1516,1516,1516,1516,0
20241125,170700,346476779,1516,1516,1516,1516,0
20241125,170600,346476779,1516,1516,1516,1516,0
20241125,170500,346476779,1516,1516,1516,1516,0
20241125,170400,346476779,1516,1516,1516,1516,4035
20241125,170300,346476779,1516,1516,1516,1516,0
20241125,170200,346476779,1516,1516,1516,1516,0
20241125,170100,346476779,1516,1516,1516,1516,0
20241125,170000,346476779,1516,1516,1516,1516,0
20241125,165900,346476779,1516,1516,1516,1516,0
20241125,165800,346476779,1516,1516,1516,1516,0
20241125,165700,346476779,1516,1516,1516,1516,0
20241125,165600,346476779,1516,1516,1516,1516,0
20241125,165500,346476779,1516,1516,1516,1516,0
20241125,165400,346476779,1516,1516,1516,1516,0
20241125,165300,346476779,1516,1516,1516,1516,0
20241125,165200,346476779,1516,1516,1516,1516,0
20241125,165100,346476779,1516,1516,1516,1516,0
20241125,165000,346476779,1516,1516,1516,1516,0
20241125,164900,346476779,1516,1516,1516,1516,0
20241125,164800,346476779,1516,1516,1516,1516,0
20241125,164700,346476779,1516,1516,1516,1516,0
20241125,164600,346476779,1516,1516,1516,1516,0
20241125,164500,346476779,1516,1516,1516,1516,0
20241125,164400,346476779,1516,1516,1516,1516,0
20241125,164300,346476779,1516,1516,1516,1516,0
20241125,164200,346476779,1516,1516,1516,1516,0
20241125,164100,346476779,1516,1516,1516,1516,0
20241125,164000,346476779,1516,1516,1516,1516,0
20241125,163900,346476779,1516,1516,1516,1516,0
20241125,163800,346476779,1516,1516,1516,1516,0
20241125,163700,346476779,1516,1516,1516,1516,0
20241125,163600,346476779,1516,1516,1516,1516,0
20241125,163500,346476779,1516,1516,1516,1516,0
20241125,163400,346476779,1516,1516,1516,1516,4035
20241125,163300,346476779,1516,1516,1516,1516,0
20241125,163200,346476779,1516,1516,1516,1516,0
20241125,163100,346476779,1516,1516,1516,1516,0
20241125,163000,346476779,1516,1516,1516,1516,0
20241125,162900,346476779,1516,1516,1516,1516,0
20241125,162800,346476779,1516,1516,1516,1516,0
20241125,162700,346476779,1516,1516,1516,1516,0
20241125,162600,346476779,1516,1516,1516,1516,0
20241125,162500,346476779,1516,1516,1516,1516,0
20241125,162400,346476779,1516,1516,1516,1516,0
20241125,162300,346476779,1516,1516,1516,1516,0
20241125,162200,346476779,1516,1516,1516,1516,0
20241125,162100,346476779,1516,1516,1516,1516,0
20241125,162000,346476779,1516,1516,1516,1516,0
20241125,161900,346476779,1516,1516,1516,1516,0
20241125,161800,346476779,1516,1516,1516,1516,0
20241125,161700,346476779,1516,1516,1516,1516,0
20241125,161600,346476779,1516,1516,1516,1516,0
20241125,161500,346476779,1516,1516,1516,1516,0
20241125,161400,346476779,1516,1516,1516,1516,0
20241125,161300,346476779,1516,1516,1516,1516,0
20241125,161200,346476779,1516,1516,1516,1516,0
20241125,161100,346476779,1516,1516,1516,1516,0
20241125,161000,346476779,1516,1516,1516,1516,0
20241125,160900,346476779,1516,1516,1516,1516,0
20241125,160800,346476779,1516,1516,1516,1516,0
20241125,160700,346476779,1516,1516,1516,1516,0
20241125,160600,346476779,1516,1516,1516,1516,0
20241125,160500,346476779,1516,1516,1516,1516,0
20241125,160400,346476779,1516,1516,1516,1516,4035
20241125,160300,346476779,1516,1516,1516,1516,0
20241125,160200,346476779,1516,1516,1516,1516,0
20241125,160100,346476779,1516,1516,1516,1516,0
20241125,160000,346476779,1516,1516,1516,1516,0
20241125,155900,346476779,1516,1516,1516,1516,0
20241125,155800,346476779,1516,1516,1516,1516,0
20241125,155700,346476779,1516,1516,1516,1516,0
20241125,155600,346476779,1516,1516,1516,1516,0
20241125,155500,346476779,1516,1516,1516,1516,0
20241125,155400,346476779,1516,1516,1516,1516,0
20241125,155300,346476779,1516,1516,1516,1516,0
20241125,155200,346476779,1516,1516,1516,1516,0
20241125,155100,346476779,1516,1516,1516,1516,0
20241125,155000,346476779,1516,1516,1516,1516,0
20241125,154900,346476779,1516,1516,1516,1516,0
20241125,154800,346476779,1516,1516,1516,1516,0
20241125,154700,346476779,1516,1516,1516,1516,0
20241125,154600,346476779,1516,1516,1516,1516,0
20241125,154500,346476779,1516,1516,1516,1516,0
20241125,154400,346476779,1516,1516,1516,1516,0
20241125,154300,346476779,1516,1516,1516,1516,0
20241125,154200,346476779,1516,1516,1516,1516,0
20241125,154100,346476779,1516,1516,1516,1516,0
20241125,154000,346476779,1516,1516,1516,1516,0
20241125,153900,346476779,1516,1516,1516,1516,0
20241125,153800,346476779,1516,1516,1516,1516,0
20241125,153700,346476779,1516,1516,1516,1516,0
20241125,153600,346476779,1516,1516,1516,1516,0
20241125,153500,346476779,1516,1516,1516,1516,0
20241125,153400,346476779,1516,1516,1516,1516,4035
20241125,153300,346476779,1516,1516,1516,1516,0
20241125,153200,346476779,1516,1516,1516,1516,0
20241125,153100,346476779,1516,1516,1516,1516,0
20241125,153000,346476779,1516,1516,1516,1516,4035
20241125,152900,340359719,1516,1516,1516,1516,0
20241125,152800,340359719,1516,1516,1516,1516,0
20241125,152700,340359719,1516,1516,1516,1516,0
20241125,152600,340359719,1516,1516,1516,1516,0
20241125,152500,340359719,1516,1516,1516,1516,0
20241125,152400,340359719,1516,1516,1516,1516,0
20241125,152300,340359719,1516,1516,1516,1516,0
20241125,152200,340359719,1516,1516,1516,1516,0
20241125,152100,340359719,1516,1516,1516,1516,0
20241125,152000,340359719,1516,1516,1516,1516,0
20241125,151900,340359719,1516,1517,1517,1516,400
20241125,151800,339753264,1517,1519,1519,1517,1100
20241125,151700,338083610,1520,1520,1520,1518,2328
20241125,151600,334549450,1520,1520,1520,1520,293
20241125,151500,334104090,1520,1519,1520,1519,776
20241125,151400,332924701,1519,1519,1519,1519,500
20241125,151300,332165201,1520,1520,1520,1520,0
20241125,151200,332165201,1520,1520,1520,1520,0
20241125,151100,332165201,1520,1520,1520,1520,3
20241125,151000,332160641,1517,1518,1518,1517,873
20241125,150900,330836207,1518,1518,1518,1518,0
20241125,150800,330836207,1518,1519,1519,1518,605
20241125,150700,329917317,1518,1518,1518,1518,0
20241125,150600,329917317,1518,1518,1518,1518,0
20241125,150500,329917317,1518,1518,1518,1518,122
20241125,150400,329732121,1518,1518,1518,1518,0
20241125,150300,329732121,1518,1517,1518,1516,2284
20241125,150200,326268932,1518,1518,1518,1518,0
20241125,150100,326268932,1518,1518,1518,1518,94
20241125,150000,326126240,1516,1516,1516,1516,0
20241125,145900,326126240,1516,1516,1516,1516,0
20241125,145800,326126240,1516,1516,1516,1516,150
20241125,145700,325898840,1516,1516,1516,1516,0
20241125,145600,325898840,1516,1519,1520,1516,401
20241125,145500,325289368,1516,1518,1518,1516,4300
20241125,145400,318765938,1519,1519,1519,1519,7
20241125,145300,318755305,1519,1519,1519,1519,660
20241125,145200,317752765,1518,1518,1518,1518,0
20241125,145100,317752765,1518,1518,1518,1518,462
20241125,145000,317051449,1516,1516,1516,1516,0
20241125,144900,317051449,1516,1516,1516,1516,0
20241125,144800,317051449,1516,1516,1516,1516,0
20241125,144700,317051449,1516,1516,1516,1516,0
20241125,144600,317051449,1516,1516,1516,1516,84
20241125,144500,316924105,1516,1518,1518,1516,933
20241125,144400,315509357,1518,1518,1518,1518,97
20241125,144300,315362111,1518,1518,1518,1518,0
20241125,144200,315362111,1518,1517,1518,1517,1053
20241125,144100,313763786,1517,1517,1517,1517,0
20241125,144000,313763786,1517,1517,1517,1517,1
20241125,143900,313762269,1518,1518,1518,1518,0
20241125,143800,313762269,1518,1517,1518,1517,1274
20241125,143700,311829305,1515,1515,1515,1515,0
20241125,143600,311829305,1515,1515,1515,1515,21
20241125,143500,311797490,1515,1516,1516,1515,116
20241125,143400,311621749,1516,1516,1516,1516,15
20241125,143300,311599009,1516,1516,1516,1516,36
20241125,143200,311544433,1518,1518,1518,1518,0
20241125,143100,311544433,1518,1518,1518,1518,0
20241125,143000,311544433,1518,1518,1518,1518,0
20241125,142900,311544433,1518,1515,1518,1515,305
20241125,142800,311082343,1516,1516,1516,1516,0
20241125,142700,311082343,1516,1516,1516,1516,1
20241125,142600,311080827,1519,1519,1519,1519,0
20241125,142500,311080827,1519,1519,1519,1519,60
20241125,142400,310989687,1519,1519,1519,1519,0
20241125,142300,310989687,1519,1519,1519,1519,0
20241125,142200,310989687,1519,1519,1519,1519,2
20241125,142100,310986649,1519,1518,1519,1518,323
20241125,142000,310496062,1518,1519,1519,1518,101
20241125,141900,310342693,1519,1519,1519,1519,1
20241125,141800,310341174,1518,1516,1518,1511,3443
20241125,141700,305137649,1519,1519,1519,1519,0
20241125,141600,305137649,1519,1519,1519,1519,10
20241125,141500,305122459,1518,1516,1518,1516,31
20241125,141400,305075403,1516,1520,1520,1516,44
20241125,141300,305008527,1521,1521,1521,1521,10
20241125,141200,304993317,1518,1518,1518,1518,0
20241125,141100,304993317,1518,1518,1518,1518,0
20241125,141000,304993317,1518,1517,1518,1517,113
20241125,140900,304821886,1517,1517,1517,1517,1
20241125,140800,304820369,1511,1512,1512,1511,1500
20241125,140700,302553784,1511,1517,1517,1511,5000
20241125,140600,294980219,1519,1519,1519,1519,790
20241125,140500,293780209,1519,1519,1519,1519,0
20241125,140400,293780209,1519,1519,1519,1519,0
20241125,140300,293780209,1519,1519,1519,1519,1
20241125,140200,293778690,1518,1518,1518,1518,923
20241125,140100,292377576,1518,1518,1518,1518,0
20241125,140000,292377576,1518,1518,1518,1518,20
20241125,135900,292347216,1518,1518,1518,1518,296
20241125,135800,291897888,1519,1519,1519,1519,0
20241125,135700,291897888,1519,1519,1519,1519,103
20241125,135600,291741431,1519,1519,1519,1519,0
20241125,135500,291741431,1519,1519,1519,1519,822
20241125,135400,290492813,1520,1521,1521,1520,700
20241125,135300,289428811,1520,1520,1520,1520,0
20241125,135200,289428811,1520,1520,1520,1520,0
20241125,135100,289428811,1520,1520,1520,1520,6
20241125,135000,289419691,1520,1520,1520,1520,0
20241125,134900,289419691,1520,1520,1520,1520,50
20241125,134800,289343691,1520,1520,1520,1520,3
20241125,134700,289339131,1524,1523,1524,1523,515
20241125,134600,288554279,1523,1523,1523,1523,0
20241125,134500,288554279,1523,1523,1523,1523,0
20241125,134400,288554279,1523,1523,1523,1523,2
20241125,134300,288551233,1521,1521,1521,1520,2501
20241125,134200,284749644,1521,1521,1521,1521,0
20241125,134100,284749644,1521,1521,1521,1521,99
20241125,134000,284599065,1520,1520,1520,1520,309
20241125,133900,284129385,1521,1521,1521,1521,0
20241125,133800,284129385,1521,1521,1521,1521,7
20241125,133700,284118738,1521,1521,1521,1521,301
20241125,133600,283660917,1520,1520,1520,1520,100
20241125,133500,283508917,1521,1521,1521,1521,0
20241125,133400,283508917,1521,1521,1521,1521,1
20241125,133300,283507396,1520,1520,1520,1520,330
20241125,133200,283005796,1520,1521,1521,1520,350
20241125,133100,282473746,1521,1521,1521,1521,0
20241125,133000,282473746,1521,1521,1521,1521,104
20241125,132900,282315562,1521,1521,1521,1521,0
20241125,132800,282315562,1521,1521,1521,1521,0
20241125,132700,282315562,1521,1521,1521,1521,0
20241125,132600,282315562,1521,1521,1521,1521,175
20241125,132500,282049387,1521,1522,1522,1521,588
20241125,132400,281155038,1521,1521,1521,1521,0
20241125,132300,281155038,1521,1521,1521,1521,0
20241125,132200,281155038,1521,1521,1521,1521,0
20241125,132100,281155038,1521,1521,1521,1521,348
20241125,132000,280625730,1520,1520,1520,1520,651
20241125,131900,279636210,1521,1521,1521,1521,19
20241125,131800,279607311,1521,1521,1521,1521,4
20241125,131700,279601227,1521,1521,1521,1521,2
20241125,131600,279598185,1521,1521,1521,1521,439
20241125,131500,278930466,1525,1525,1525,1525,30
20241125,131400,278884716,1525,1525,1525,1525,100
20241125,131300,278732216,1525,1525,1525,1525,0
20241125,131200,278732216,1525,1524,1525,1524,45
20241125,131100,278663601,1525,1525,1525,1525,0
20241125,131000,278663601,1525,1525,1525,1525,0
20241125,130900,278663601,1525,1524,1525,1524,500
20241125,130800,277901119,1520,1523,1523,1520,1899
20241125,130700,275014549,1519,1523,1523,1519,5522
20241125,130600,266621327,1524,1524,1524,1524,0
20241125,130500,266621327,1524,1524,1524,1524,0
20241125,130400,266621327,1524,1524,1524,1524,0
20241125,130300,266621327,1524,1524,1524,1524,63
20241125,130200,266525315,1525,1525,1525,1525,10
20241125,130100,266510065,1525,1525,1525,1525,0
20241125,130000,266510065,1525,1525,1525,1525,500
20241125,125900,265747565,1525,1525,1525,1525,17
20241125,125800,265721640,1525,1525,1525,1525,72
20241125,125700,265611840,1525,1525,1525,1525,0
20241125,125600,265611840,1525,1525,1525,1525,76
20241125,125500,265495940,1525,1525,1525,1525,0
20241125,125400,265495940,1525,1525,1525,1525,4003
20241125,125300,259391365,1525,1524,1525,1524,38
20241125,125200,259333452,1524,1524,1524,1524,0
20241125,125100,259333452,1524,1524,1524,1524,0
20241125,125000,259333452,1524,1524,1524,1524,0
20241125,124900,259333452,1524,1524,1524,1524,0
20241125,124800,259333452,1524,1524,1524,1524,0
20241125,124700,259333452,1524,1524,1524,1524,0
20241125,124600,259333452,1524,1524,1524,1524,150
20241125,124500,259104852,1524,1524,1524,1524,0
20241125,124400,259104852,1524,1524,1524,1524,0
20241125,124300,259104852,1524,1524,1524,1524,0
20241125,124200,259104852,1524,1524,1524,1524,0
20241125,124100,259104852,1524,1524,1524,1524,1
20241125,124000,259103328,1520,1522,1522,1520,506
20241125,123900,258333704,1524,1524,1524,1524,8
20241125,123800,258321512,1524,1524,1524,1524,0
20241125,123700,258321512,1524,1523,1524,1523,1000
20241125,123600,256797757,1524,1524,1524,1524,0
20241125,123500,256797757,1524,1524,1524,1524,1
20241125,123400,256796233,1524,1524,1524,1524,1
20241125,123300,256794709,1524,1523,1524,1523,1268
20241125,123200,254862287,1524,1524,1524,1524,1
20241125,123100,254860763,1521,1521,1521,1521,773
20241125,123000,253685030,1521,1521,1521,1521,0
20241125,122900,253685030,1521,1521,1521,1521,131
20241125,122800,253485779,1522,1522,1522,1522,47
20241125,122700,253414245,1522,1522,1522,1522,103
20241125,122600,253257479,1522,1522,1522,1522,1
20241125,122500,253255957,1522,1522,1522,1522,146
20241125,122400,253033745,1521,1521,1521,1521,2
20241125,122300,253030703,1521,1521,1521,1521,0
20241125,122200,253030703,1521,1521,1522,1521,9
20241125,122100,253017013,1522,1522,1522,1522,9
20241125,122000,253003315,1522,1522,1522,1522,800
20241125,121900,251785715,1521,1521,1521,1521,0
20241125,121800,251785715,1521,1522,1522,1521,195
20241125,121700,251488940,1522,1522,1522,1522,0
20241125,121600,251488940,1522,1522,1522,1522,0
20241125,121500,251488940,1522,1522,1522,1522,0
20241125,121400,251488940,1522,1522,1522,1522,0
20241125,121300,251488940,1522,1522,1522,1522,204
20241125,121200,251178452,1522,1522,1522,1522,2
20241125,121100,251175408,1522,1522,1522,1522,3
20241125,121000,251170842,1522,1522,1522,1522,278
20241125,120900,250747726,1522,1522,1522,1522,1
20241125,120800,250746204,1522,1522,1522,1522,200
20241125,120700,250441804,1524,1524,1524,1524,0
20241125,120600,250441804,1524,1524,1524,1524,0
20241125,120500,250441804,1524,1524,1524,1524,0
20241125,120400,250441804,1524,1524,1524,1524,0
20241125,120300,250441804,1524,1524,1524,1524,0
20241125,120200,250441804,1524,1524,1524,1524,1
20241125,120100,250440280,1521,1521,1521,1521,0
20241125,120000,250440280,1521,1521,1521,1521,0
20241125,115900,250440280,1521,1521,1521,1521,0
20241125,115800,250440280,1521,1521,1521,1521,0
20241125,115700,250440280,1521,1521,1521,1521,0
20241125,115600,250440280,1521,1521,1521,1521,50
20241125,115500,250364230,1524,1524,1524,1524,0
20241125,115400,250364230,1524,1524,1524,1524,0
20241125,115300,250364230,1524,1524,1524,1524,0
20241125,115200,250364230,1524,1524,1524,1524,0
20241125,115100,250364230,1524,1524,1524,1524,1000
20241125,115000,248840230,1524,1523,1524,1523,511
20241125,114900,248061605,1523,1523,1523,1523,10
20241125,114800,248046375,1523,1523,1523,1523,0
20241125,114700,248046375,1523,1523,1523,1523,31
20241125,114600,247999162,1523,1523,1523,1523,0
20241125,114500,247999162,1523,1523,1523,1523,11
20241125,114400,247982409,1523,1523,1523,1523,11
20241125,114300,247965656,1523,1523,1523,1523,1
20241125,114200,247964133,1523,1523,1523,1523,11
20241125,114100,247947380,1523,1523,1523,1523,0
20241125,114000,247947380,1523,1521,1523,1519,31
20241125,113900,247900243,1522,1523,1523,1522,23
20241125,113800,247865226,1523,1523,1523,1523,0
20241125,113700,247865226,1523,1523,1523,1523,11
20241125,113600,247848473,1523,1523,1523,1523,70
20241125,113500,247741863,1523,1523,1523,1523,11
20241125,113400,247725110,1523,1523,1523,1523,30
20241125,113300,247679420,1523,1523,1523,1523,10
20241125,113200,247664190,1523,1523,1523,1523,11
20241125,113100,247647437,1519,1519,1519,1519,0
20241125,113000,247647437,1519,1521,1521,1519,3953
20241125,112900,241640099,1522,1523,1523,1522,61
20241125,112800,241547246,1523,1523,1523,1523,45
20241125,112700,241478711,1523,1524,1524,1523,189
20241125,112600,241190853,1523,1523,1523,1523,3
20241125,112500,241186284,1524,1524,1524,1524,11
20241125,112400,241169520,1523,1524,1524,1523,44
20241125,112300,241102494,1524,1524,1524,1524,0
20241125,112200,241102494,1524,1524,1524,1524,15
20241125,112100,241079634,1524,1524,1524,1524,0
20241125,112000,241079634,1524,1524,1524,1524,11
20241125,111900,241062870,1524,1524,1524,1524,0
20241125,111800,241062870,1524,1524,1524,1524,3
20241125,111700,241058298,1524,1524,1524,1524,53
20241125,111600,240977526,1524,1523,1524,1523,108
20241125,111500,240812942,1523,1523,1523,1523,1
20241125,111400,240811419,1523,1523,1523,1523,0
20241125,111300,240811419,1523,1523,1523,1523,1
20241125,111200,240809896,1524,1524,1524,1524,0
20241125,111100,240809896,1524,1524,1524,1524,5
20241125,111000,240802276,1521,1524,1524,1521,341
20241125,110900,240283212,1524,1524,1524,1524,4
20241125,110800,240277116,1524,1524,1524,1524,5
20241125,110700,240269496,1524,1524,1524,1524,4
20241125,110600,240263400,1524,1524,1524,1524,25
20241125,110500,240225300,1524,1524,1524,1524,140
20241125,110400,240011940,1524,1524,1524,1524,4
20241125,110300,240005844,1524,1524,1524,1524,15
20241125,110200,239982984,1526,1526,1526,1526,14
20241125,110100,239961620,1526,1526,1526,1526,5
20241125,110000,239953990,1526,1525,1526,1524,309
20241125,105900,239483015,1526,1526,1526,1526,16
20241125,105800,239458599,1527,1527,1527,1527,5
20241125,105700,239450964,1526,1526,1526,1526,2
20241125,105600,239447912,1525,1525,1525,1525,13
20241125,105500,239428087,1524,1525,1525,1524,25
20241125,105400,239389982,1525,1525,1525,1525,182
20241125,105300,239112432,1526,1526,1526,1526,16
20241125,105200,239088016,1526,1527,1527,1526,6
20241125,105100,239078855,1527,1526,1527,1526,254
20241125,105000,238691240,1526,1527,1527,1526,362
20241125,104900,238138823,1527,1527,1527,1527,283
20241125,104800,237706682,1528,1529,1529,1528,111
20241125,104700,237537071,1529,1530,1530,1529,305
20241125,104600,237070721,1530,1530,1530,1530,109
20241125,104500,236903951,1530,1530,1530,1529,1608
20241125,104400,234445312,1530,1530,1530,1530,55
20241125,104300,234361162,1530,1530,1530,1530,4
20241125,104200,234355042,1530,1531,1531,1530,239
20241125,104100,233989193,1531,1531,1531,1531,5
20241125,104000,233981538,1531,1530,1531,1530,99
20241125,103900,233830064,1531,1531,1531,1529,3286
20241125,103800,228802198,1531,1529,1531,1529,14342
20241125,103700,206870266,1529,1529,1529,1529,4
20241125,103600,206864150,1529,1528,1529,1528,326
20241125,103500,206365796,1528,1528,1528,1528,69
20241125,103400,206260364,1528,1528,1528,1526,3175
20241125,103300,201414494,1528,1528,1528,1528,133
20241125,103200,201211270,1528,1528,1528,1527,107
20241125,103100,201047874,1528,1529,1529,1528,369
20241125,103000,200484037,1529,1529,1529,1529,5
20241125,102900,200476392,1528,1528,1529,1528,705
20241125,102800,199399148,1529,1529,1529,1529,9
20241125,102700,199385387,1528,1528,1528,1528,510
20241125,102600,198606107,1528,1528,1528,1528,94
20241125,102500,198462475,1528,1528,1528,1528,3023
20241125,102400,193843331,1528,1528,1528,1528,9
20241125,102300,193829579,1528,1527,1528,1527,146
20241125,102200,193606633,1524,1528,1528,1524,5
20241125,102100,193598997,1528,1527,1528,1527,505
20241125,102000,192827857,1528,1528,1528,1524,247
20241125,101900,192451389,1528,1528,1528,1525,207
20241125,101800,192135690,1528,1528,1528,1528,7
20241125,101700,192124994,1528,1529,1529,1528,1940
20241125,101600,189160670,1528,1528,1528,1528,3190
20241125,101500,184286350,1529,1529,1529,1529,5
20241125,101400,184278705,1528,1529,1529,1528,626
20241125,101300,183321556,1529,1529,1529,1524,99
20241125,101200,183170635,1528,1528,1528,1528,2631
20241125,101100,179150467,1528,1528,1528,1524,109
20241125,101000,178983919,1528,1528,1528,1528,705
20241125,100900,177906679,1528,1529,1529,1528,11
20241125,100800,177889864,1529,1529,1529,1529,106
20241125,100700,177727790,1529,1524,1529,1524,17800
20241125,100600,150577523,1524,1524,1524,1524,210
20241125,100500,150257483,1524,1524,1524,1523,227
20241125,100400,149911541,1523,1524,1524,1523,16
20241125,100300,149887158,1524,1523,1524,1523,66
20241125,100200,149786636,1523,1524,1524,1523,22
20241125,100100,149753116,1524,1524,1524,1524,12
20241125,100000,149734828,1524,1524,1524,1524,9
20241125,095900,149721112,1524,1524,1524,1524,15
20241125,095800,149698252,1524,1524,1524,1524,9
20241125,095700,149684536,1524,1524,1524,1524,4
20241125,095600,149678440,1524,1524,1524,1524,6
20241125,095500,149669296,1524,1524,1524,1524,12
20241125,095400,149651008,1524,1524,1524,1524,5
20241125,095300,149643388,1524,1524,1524,1524,106
20241125,095200,149481844,1524,1518,1524,1518,52
20241125,095100,149402896,1518,1518,1518,1518,39
20241125,095000,149343694,1525,1525,1525,1525,0
20241125,094900,149343694,1525,1517,1525,1517,62137
20241125,094800,54898362,1517,1517,1517,1517,387
20241125,094700,54311283,1516,1516,1516,1516,1
20241125,094600,54309767,1517,1517,1517,1517,20
20241125,094500,54279427,1518,1518,1518,1518,0
20241125,094400,54279427,1518,1518,1518,1518,18
20241125,094300,54252103,1510,1511,1511,1510,7
20241125,094200,54241532,1518,1518,1519,1518,126
20241125,094100,54050262,1518,1519,1519,1518,25
20241125,094000,54012299,1519,1518,1519,1518,653
20241125,093900,53021017,1518,1519,1519,1518,9
20241125,093800,53007354,1519,1519,1519,1519,930
20241125,093700,51594684,1519,1519,1519,1519,2
20241125,093600,51591646,1519,1519,1519,1519,0
20241125,093500,51591646,1519,1518,1519,1518,5
20241125,093400,51584053,1519,1519,1519,1519,1
20241125,093300,51582534,1519,1518,1519,1518,4546
20241125,093200,44681687,1518,1518,1519,1508,1374
20241125,093100,42596192,1518,1512,1518,1507,1479
20241125,093000,40363252,1519,1519,1519,1519,0
20241125,092900,40363252,1519,1512,1519,1512,99
20241125,092800,40212878,1519,1519,1519,1519,3
20241125,092700,40208321,1519,1519,1519,1519,38
20241125,092600,40150599,1519,1511,1519,1511,3793
20241125,092500,34406088,1512,1512,1512,1512,30
20241125,092400,34360728,1512,1512,1512,1512,0
20241125,092300,34360728,1512,1512,1512,1512,2
20241125,092200,34357704,1512,1512,1512,1512,0
20241125,092100,34357704,1512,1511,1512,1511,281
20241125,092000,33933091,1505,1507,1507,1505,3465
20241125,091900,28716200,1511,1511,1511,1511,110
20241125,091800,28549990,1511,1511,1511,1511,47
20241125,091700,28478973,1511,1512,1512,1511,100
20241125,091600,28327823,1512,1512,1512,1512,66
20241125,091500,28228031,1512,1512,1512,1512,28
20241125,091400,28185695,1512,1512,1512,1512,320
20241125,091300,27701855,1512,1510,1512,1501,1000
20241125,091200,26194495,1515,1515,1515,1515,300
20241125,091100,25739995,1515,1520,1520,1515,61
20241125,091000,25647375,1520,1520,1520,1520,21
20241125,090900,25615455,1520,1520,1520,1520,18
20241125,090800,25588095,1510,1510,1510,1510,999
20241125,090700,24079605,1506,1506,1506,1506,2000
20241125,090600,21067605,1505,1505,1505,1505,0
20241125,090500,21067605,1505,1505,1505,1505,2765
20241125,090400,16906280,1505,1510,1510,1505,248
20241125,090300,16532975,1510,1510,1510,1501,9738
20241125,090200,1895763,1501,1501,1501,1501,500
20241125,090100,1145263,1501,1501,1501,1501,592
20241125,090000,256671,1501,1501,1501,1501,171