KissMeData/011760/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,185800,1601090430,20150,20150,20150,20150,1488
20241125,185700,1601090430,20150,20150,20150,20150,0
20241125,185600,1601090430,20150,20150,20150,20150,0
20241125,185500,1601090430,20150,20150,20150,20150,0
20241125,185400,1601090430,20150,20150,20150,20150,0
20241125,185300,1601090430,20150,20150,20150,20150,0
20241125,185200,1601090430,20150,20150,20150,20150,0
20241125,185100,1601090430,20150,20150,20150,20150,0
20241125,185000,1601090430,20150,20150,20150,20150,0
20241125,184900,1601090430,20150,20150,20150,20150,0
20241125,184800,1601090430,20150,20150,20150,20150,0
20241125,184700,1601090430,20150,20150,20150,20150,0
20241125,184600,1601090430,20150,20150,20150,20150,0
20241125,184500,1601090430,20150,20150,20150,20150,0
20241125,184400,1601090430,20150,20150,20150,20150,0
20241125,184300,1601090430,20150,20150,20150,20150,0
20241125,184200,1601090430,20150,20150,20150,20150,0
20241125,184100,1601090430,20150,20150,20150,20150,0
20241125,184000,1601090430,20150,20150,20150,20150,0
20241125,183900,1601090430,20150,20150,20150,20150,0
20241125,183800,1601090430,20150,20150,20150,20150,0
20241125,183700,1601090430,20150,20150,20150,20150,0
20241125,183600,1601090430,20150,20150,20150,20150,0
20241125,183500,1601090430,20150,20150,20150,20150,0
20241125,183400,1601090430,20150,20150,20150,20150,0
20241125,183300,1601090430,20150,20150,20150,20150,0
20241125,183200,1601090430,20150,20150,20150,20150,0
20241125,183100,1601090430,20150,20150,20150,20150,0
20241125,183000,1601090430,20150,20150,20150,20150,0
20241125,182900,1601090430,20150,20150,20150,20150,0
20241125,182800,1601090430,20150,20150,20150,20150,1488
20241125,182700,1601090430,20150,20150,20150,20150,0
20241125,182600,1601090430,20150,20150,20150,20150,0
20241125,182500,1601090430,20150,20150,20150,20150,0
20241125,182400,1601090430,20150,20150,20150,20150,0
20241125,182300,1601090430,20150,20150,20150,20150,0
20241125,182200,1601090430,20150,20150,20150,20150,0
20241125,182100,1601090430,20150,20150,20150,20150,0
20241125,182000,1601090430,20150,20150,20150,20150,0
20241125,181900,1601090430,20150,20150,20150,20150,0
20241125,181800,1601090430,20150,20150,20150,20150,0
20241125,181700,1601090430,20150,20150,20150,20150,0
20241125,181600,1601090430,20150,20150,20150,20150,0
20241125,181500,1601090430,20150,20150,20150,20150,0
20241125,181400,1601090430,20150,20150,20150,20150,0
20241125,181300,1601090430,20150,20150,20150,20150,0
20241125,181200,1601090430,20150,20150,20150,20150,0
20241125,181100,1601090430,20150,20150,20150,20150,0
20241125,181000,1601090430,20150,20150,20150,20150,0
20241125,180900,1601090430,20150,20150,20150,20150,0
20241125,180800,1601090430,20150,20150,20150,20150,0
20241125,180700,1601090430,20150,20150,20150,20150,0
20241125,180600,1601090430,20150,20150,20150,20150,0
20241125,180500,1601090430,20150,20150,20150,20150,0
20241125,180400,1601090430,20150,20150,20150,20150,0
20241125,180300,1601090430,20150,20150,20150,20150,0
20241125,180200,1601090430,20150,20150,20150,20150,0
20241125,180100,1601090430,20150,20150,20150,20150,0
20241125,180000,1601090430,20150,20150,20150,20150,0
20241125,175900,1601090430,20150,20150,20150,20150,0
20241125,175800,1601090430,20150,20150,20150,20150,1488
20241125,175700,1601090430,20150,20150,20150,20150,0
20241125,175600,1601090430,20150,20150,20150,20150,0
20241125,175500,1601090430,20150,20150,20150,20150,0
20241125,175400,1601090430,20150,20150,20150,20150,0
20241125,175300,1601090430,20150,20150,20150,20150,0
20241125,175200,1601090430,20150,20150,20150,20150,0
20241125,175100,1601090430,20150,20150,20150,20150,0
20241125,175000,1601090430,20150,20150,20150,20150,0
20241125,174900,1601090430,20150,20150,20150,20150,0
20241125,174800,1601090430,20150,20150,20150,20150,0
20241125,174700,1601090430,20150,20150,20150,20150,0
20241125,174600,1601090430,20150,20150,20150,20150,0
20241125,174500,1601090430,20150,20150,20150,20150,0
20241125,174400,1601090430,20150,20150,20150,20150,0
20241125,174300,1601090430,20150,20150,20150,20150,0
20241125,174200,1601090430,20150,20150,20150,20150,0
20241125,174100,1601090430,20150,20150,20150,20150,0
20241125,174000,1601090430,20150,20150,20150,20150,0
20241125,173900,1601090430,20150,20150,20150,20150,0
20241125,173800,1601090430,20150,20150,20150,20150,0
20241125,173700,1601090430,20150,20150,20150,20150,0
20241125,173600,1601090430,20150,20150,20150,20150,0
20241125,173500,1601090430,20150,20150,20150,20150,0
20241125,173400,1601090430,20150,20150,20150,20150,0
20241125,173300,1601090430,20150,20150,20150,20150,0
20241125,173200,1601090430,20150,20150,20150,20150,0
20241125,173100,1601090430,20150,20150,20150,20150,0
20241125,173000,1601090430,20150,20150,20150,20150,0
20241125,172900,1601090430,20150,20150,20150,20150,0
20241125,172800,1601090430,20150,20150,20150,20150,1488
20241125,172700,1601090430,20150,20150,20150,20150,0
20241125,172600,1601090430,20150,20150,20150,20150,0
20241125,172500,1601090430,20150,20150,20150,20150,0
20241125,172400,1601090430,20150,20150,20150,20150,0
20241125,172300,1601090430,20150,20150,20150,20150,0
20241125,172200,1601090430,20150,20150,20150,20150,0
20241125,172100,1601090430,20150,20150,20150,20150,0
20241125,172000,1601090430,20150,20150,20150,20150,0
20241125,171900,1601090430,20150,20150,20150,20150,0
20241125,171800,1601090430,20150,20150,20150,20150,0
20241125,171700,1601090430,20150,20150,20150,20150,0
20241125,171600,1601090430,20150,20150,20150,20150,0
20241125,171500,1601090430,20150,20150,20150,20150,0
20241125,171400,1601090430,20150,20150,20150,20150,0
20241125,171300,1601090430,20150,20150,20150,20150,0
20241125,171200,1601090430,20150,20150,20150,20150,0
20241125,171100,1601090430,20150,20150,20150,20150,0
20241125,171000,1601090430,20150,20150,20150,20150,0
20241125,170900,1601090430,20150,20150,20150,20150,0
20241125,170800,1601090430,20150,20150,20150,20150,0
20241125,170700,1601090430,20150,20150,20150,20150,0
20241125,170600,1601090430,20150,20150,20150,20150,0
20241125,170500,1601090430,20150,20150,20150,20150,0
20241125,170400,1601090430,20150,20150,20150,20150,0
20241125,170300,1601090430,20150,20150,20150,20150,0
20241125,170200,1601090430,20150,20150,20150,20150,0
20241125,170100,1601090430,20150,20150,20150,20150,0
20241125,170000,1601090430,20150,20150,20150,20150,0
20241125,165900,1601090430,20150,20150,20150,20150,0
20241125,165800,1601090430,20150,20150,20150,20150,1488
20241125,165700,1601090430,20150,20150,20150,20150,0
20241125,165600,1601090430,20150,20150,20150,20150,0
20241125,165500,1601090430,20150,20150,20150,20150,0
20241125,165400,1601090430,20150,20150,20150,20150,0
20241125,165300,1601090430,20150,20150,20150,20150,0
20241125,165200,1601090430,20150,20150,20150,20150,0
20241125,165100,1601090430,20150,20150,20150,20150,0
20241125,165000,1601090430,20150,20150,20150,20150,0
20241125,164900,1601090430,20150,20150,20150,20150,0
20241125,164800,1601090430,20150,20150,20150,20150,0
20241125,164700,1601090430,20150,20150,20150,20150,0
20241125,164600,1601090430,20150,20150,20150,20150,0
20241125,164500,1601090430,20150,20150,20150,20150,0
20241125,164400,1601090430,20150,20150,20150,20150,0
20241125,164300,1601090430,20150,20150,20150,20150,0
20241125,164200,1601090430,20150,20150,20150,20150,0
20241125,164100,1601090430,20150,20150,20150,20150,0
20241125,164000,1601090430,20150,20150,20150,20150,0
20241125,163900,1601090430,20150,20150,20150,20150,0
20241125,163800,1601090430,20150,20150,20150,20150,0
20241125,163700,1601090430,20150,20150,20150,20150,0
20241125,163600,1601090430,20150,20150,20150,20150,0
20241125,163500,1601090430,20150,20150,20150,20150,0
20241125,163400,1601090430,20150,20150,20150,20150,0
20241125,163300,1601090430,20150,20150,20150,20150,0
20241125,163200,1601090430,20150,20150,20150,20150,0
20241125,163100,1601090430,20150,20150,20150,20150,0
20241125,163000,1601090430,20150,20150,20150,20150,0
20241125,162900,1601090430,20150,20150,20150,20150,0
20241125,162800,1601090430,20150,20150,20150,20150,1488
20241125,162700,1601090430,20150,20150,20150,20150,0
20241125,162600,1601090430,20150,20150,20150,20150,0
20241125,162500,1601090430,20150,20150,20150,20150,0
20241125,162400,1601090430,20150,20150,20150,20150,0
20241125,162300,1601090430,20150,20150,20150,20150,0
20241125,162200,1601090430,20150,20150,20150,20150,0
20241125,162100,1601090430,20150,20150,20150,20150,0
20241125,162000,1601090430,20150,20150,20150,20150,0
20241125,161900,1601090430,20150,20150,20150,20150,0
20241125,161800,1601090430,20150,20150,20150,20150,0
20241125,161700,1601090430,20150,20150,20150,20150,0
20241125,161600,1601090430,20150,20150,20150,20150,0
20241125,161500,1601090430,20150,20150,20150,20150,0
20241125,161400,1601090430,20150,20150,20150,20150,0
20241125,161300,1601090430,20150,20150,20150,20150,0
20241125,161200,1601090430,20150,20150,20150,20150,0
20241125,161100,1601090430,20150,20150,20150,20150,0
20241125,161000,1601090430,20150,20150,20150,20150,0
20241125,160900,1601090430,20150,20150,20150,20150,0
20241125,160800,1601090430,20150,20150,20150,20150,0
20241125,160700,1601090430,20150,20150,20150,20150,0
20241125,160600,1601090430,20150,20150,20150,20150,0
20241125,160500,1601090430,20150,20150,20150,20150,0
20241125,160400,1601090430,20150,20150,20150,20150,0
20241125,160300,1601090430,20150,20150,20150,20150,0
20241125,160200,1601090430,20150,20150,20150,20150,0
20241125,160100,1601090430,20150,20150,20150,20150,0
20241125,160000,1601090430,20150,20150,20150,20150,0
20241125,155900,1601090430,20150,20150,20150,20150,0
20241125,155800,1601090430,20150,20150,20150,20150,1488
20241125,155700,1601090430,20150,20150,20150,20150,0
20241125,155600,1601090430,20150,20150,20150,20150,0
20241125,155500,1601090430,20150,20150,20150,20150,0
20241125,155400,1601090430,20150,20150,20150,20150,0
20241125,155300,1601090430,20150,20150,20150,20150,0
20241125,155200,1601090430,20150,20150,20150,20150,0
20241125,155100,1601090430,20150,20150,20150,20150,0
20241125,155000,1601090430,20150,20150,20150,20150,0
20241125,154900,1601090430,20150,20150,20150,20150,0
20241125,154800,1601090430,20150,20150,20150,20150,0
20241125,154700,1601090430,20150,20150,20150,20150,0
20241125,154600,1601090430,20150,20150,20150,20150,0
20241125,154500,1601090430,20150,20150,20150,20150,0
20241125,154400,1601090430,20150,20150,20150,20150,0
20241125,154300,1601090430,20150,20150,20150,20150,0
20241125,154200,1601090430,20150,20150,20150,20150,0
20241125,154100,1601090430,20150,20150,20150,20150,0
20241125,154000,1601090430,20150,20150,20150,20150,0
20241125,153900,1601090430,20150,20150,20150,20150,0
20241125,153800,1601090430,20150,20150,20150,20150,0
20241125,153700,1601090430,20150,20150,20150,20150,0
20241125,153600,1601090430,20150,20150,20150,20150,0
20241125,153500,1601090430,20150,20150,20150,20150,0
20241125,153400,1601090430,20150,20150,20150,20150,0
20241125,153300,1601090430,20150,20150,20150,20150,0
20241125,153200,1601090430,20150,20150,20150,20150,0
20241125,153100,1601090430,20150,20150,20150,20150,0
20241125,153000,1601090430,20150,20150,20150,20150,1488
20241125,152900,1571107230,20150,20150,20150,20150,0
20241125,152800,1571107230,20150,20150,20150,20150,0
20241125,152700,1571107230,20150,20150,20150,20150,0
20241125,152600,1571107230,20150,20150,20150,20150,0
20241125,152500,1571107230,20150,20150,20150,20150,0
20241125,152400,1571107230,20150,20150,20150,20150,0
20241125,152300,1571107230,20150,20150,20150,20150,0
20241125,152200,1571107230,20150,20150,20150,20150,0
20241125,152100,1571107230,20150,20150,20150,20150,0
20241125,152000,1571107230,20150,20150,20150,20150,0
20241125,151900,1571107230,20150,20100,20150,20100,953
20241125,151800,1551946930,20100,20050,20100,20050,569
20241125,151700,1540510080,20100,20100,20100,20100,0
20241125,151600,1540510080,20100,20100,20100,20100,1
20241125,151500,1540489980,20100,20100,20100,20100,0
20241125,151400,1540489980,20100,20050,20100,20050,148
20241125,151300,1537518680,20100,20050,20100,20050,11
20241125,151200,1537298080,20050,20050,20050,20050,0
20241125,151100,1537298080,20050,20050,20050,20050,8
20241125,151000,1537137680,20050,20000,20050,20000,65
20241125,150900,1535834480,19990,19990,19990,19990,480
20241125,150800,1526239280,20000,20000,20000,20000,0
20241125,150700,1526239280,20000,20000,20000,20000,576
20241125,150600,1514719280,20000,20050,20050,20000,74
20241125,150500,1513238080,20050,20050,20050,20050,10
20241125,150400,1513037580,20000,20000,20000,20000,1
20241125,150300,1513017580,19980,19980,19980,19980,0
20241125,150200,1513017580,19980,19980,19980,19980,0
20241125,150100,1513017580,19980,19980,19980,19980,0
20241125,150000,1513017580,19980,19980,19980,19980,1
20241125,145900,1512997600,20050,20000,20050,20000,764
20241125,145800,1497679450,20050,20050,20050,20050,0
20241125,145700,1497679450,20050,20050,20050,20050,5
20241125,145600,1497579200,20050,20050,20050,20050,1
20241125,145500,1497559150,20050,19980,20050,19980,65
20241125,145400,1496258000,20050,20050,20050,20050,0
20241125,145300,1496258000,20050,20000,20050,20000,1005
20241125,145200,1476157750,20050,20050,20050,20050,0
20241125,145100,1476157750,20050,20050,20050,20050,5
20241125,145000,1476057500,20050,20050,20050,20050,50
20241125,144900,1475055000,20100,20100,20100,20100,5
20241125,144800,1474954500,20100,20100,20100,20100,0
20241125,144700,1474954500,20100,20100,20100,20100,5
20241125,144600,1474854000,20100,20100,20100,20100,0
20241125,144500,1474854000,20100,20100,20100,20100,5
20241125,144400,1474753500,20100,20100,20100,20100,807
20241125,144300,1458532800,20100,20050,20100,20050,154
20241125,144200,1455444900,20050,20050,20050,20050,468
20241125,144100,1446061500,20050,20050,20050,20050,7
20241125,144000,1445921150,20000,20000,20000,20000,68
20241125,143900,1444561150,20050,20050,20050,20050,5
20241125,143800,1444460900,20050,20050,20050,20050,0
20241125,143700,1444460900,20050,20050,20050,20050,5
20241125,143600,1444360650,20050,20050,20050,20050,145
20241125,143500,1441453400,20050,20050,20050,20050,0
20241125,143400,1441453400,20050,19990,20050,19990,268
20241125,143300,1436095780,20050,20000,20050,20000,288
20241125,143200,1430333880,20050,20050,20050,20050,5
20241125,143100,1430233630,20000,20000,20000,20000,30
20241125,143000,1429633630,20000,19990,20000,19990,111
20241125,142900,1427414690,20050,20050,20050,20050,0
20241125,142800,1427414690,20050,20050,20050,20050,53
20241125,142700,1426352040,20050,20050,20050,20050,104
20241125,142600,1424266840,20050,20050,20050,20050,5
20241125,142500,1424166590,20050,20050,20050,20050,0
20241125,142400,1424166590,20050,20050,20050,20050,39
20241125,142300,1423384640,19980,20050,20050,19980,264
20241125,142200,1418106610,20050,20050,20050,20050,5
20241125,142100,1418006360,20000,20000,20000,20000,0
20241125,142000,1418006360,20000,20050,20050,20000,19
20241125,141900,1417626110,20050,20050,20050,20050,1
20241125,141800,1417606060,20050,20100,20100,20050,6
20241125,141700,1417485510,20100,20100,20100,20100,0
20241125,141600,1417485510,20100,20100,20100,20100,5
20241125,141500,1417385010,20100,20100,20100,20100,50
20241125,141400,1416380010,20100,20100,20100,20100,0
20241125,141300,1416380010,20100,20100,20100,20100,4
20241125,141200,1416299610,19990,19990,19990,19990,0
20241125,141100,1416299610,19990,20100,20100,19990,205
20241125,141000,1412201100,20000,20000,20000,20000,0
20241125,140900,1412201100,20000,20000,20000,20000,4
20241125,140800,1412121100,20000,20000,20000,20000,0
20241125,140700,1412121100,20000,20000,20000,19990,410
20241125,140600,1403924600,20100,20100,20100,20100,0
20241125,140500,1403924600,20100,20100,20100,20100,5
20241125,140400,1403824100,20100,20100,20100,20100,24
20241125,140300,1403341700,20100,20100,20100,20100,5
20241125,140200,1403241200,20100,20100,20100,20100,0
20241125,140100,1403241200,20100,20100,20100,20100,5
20241125,140000,1403140700,20100,20100,20100,20100,0
20241125,135900,1403140700,20100,20100,20100,20100,4
20241125,135800,1403060300,20100,20100,20100,20100,0
20241125,135700,1403060300,20100,20100,20100,20100,5
20241125,135600,1402959800,20100,20100,20100,20100,0
20241125,135500,1402959800,20100,20100,20100,20100,5
20241125,135400,1402859300,19990,19990,19990,19990,10
20241125,135300,1402659400,19990,20100,20100,19990,11
20241125,135200,1402438930,20100,20100,20100,20100,0
20241125,135100,1402438930,20100,20100,20100,20100,0
20241125,135000,1402438930,20100,20100,20100,20100,5
20241125,134900,1402338430,20100,20100,20100,20100,0
20241125,134800,1402338430,20100,20100,20100,20100,5
20241125,134700,1402237930,20100,20100,20100,20100,0
20241125,134600,1402237930,20100,20000,20100,20000,1005
20241125,134500,1382137430,20000,20000,20000,20000,9
20241125,134400,1381957430,20000,20100,20100,20000,104
20241125,134300,1379877030,20100,20100,20100,20100,200
20241125,134200,1375857030,20100,20100,20100,20100,5
20241125,134100,1375756530,20100,20100,20100,20100,0
20241125,134000,1375756530,20100,20100,20100,20100,5
20241125,133900,1375656030,20100,20100,20100,20100,259
20241125,133800,1370450130,20100,20100,20100,20100,5
20241125,133700,1370349630,20000,20000,20000,20000,300
20241125,133600,1364349630,20000,20100,20100,20000,218
20241125,133500,1359989130,20000,20000,20000,20000,0
20241125,133400,1359989130,20000,20100,20100,20000,593
20241125,133300,1348128630,20100,20100,20100,20100,0
20241125,133200,1348128630,20100,20100,20100,20100,5
20241125,133100,1348028130,20100,20100,20100,20100,0
20241125,133000,1348028130,20100,20100,20100,20100,1
20241125,132900,1348008030,20100,20050,20100,19990,36
20241125,132800,1347287630,20050,20050,20050,20050,0
20241125,132700,1347287630,20050,20050,20050,20050,6
20241125,132600,1347167330,20100,20100,20100,20100,0
20241125,132500,1347167330,20100,20000,20100,20000,6
20241125,132400,1347046830,20000,20000,20000,20000,101
20241125,132300,1345026830,20100,20000,20100,20000,105
20241125,132200,1342926330,20100,20100,20100,20100,0
20241125,132100,1342926330,20100,20100,20100,20100,5
20241125,132000,1342825830,20000,20050,20050,20000,1000
20241125,131900,1322816930,20050,20100,20100,20050,12
20241125,131800,1322575830,20100,20100,20100,20100,0
20241125,131700,1322575830,20100,20100,20100,20100,5
20241125,131600,1322475330,20050,20050,20050,20050,20
20241125,131500,1322074330,20050,20050,20100,20050,374
20241125,131400,1314575430,20050,20050,20050,20050,0
20241125,131300,1314575430,20050,20100,20100,20050,6
20241125,131200,1314454880,20100,20100,20100,20100,0
20241125,131100,1314454880,20100,20100,20100,20100,5
20241125,131000,1314354380,20050,20100,20100,20050,202
20241125,130900,1310296830,20100,20150,20150,20100,404
20241125,130800,1302176180,20150,20150,20150,20150,10
20241125,130700,1301974680,20150,20150,20150,20150,0
20241125,130600,1301974680,20150,20150,20150,20150,5
20241125,130500,1301873930,20150,20150,20150,20150,0
20241125,130400,1301873930,20150,20150,20150,20150,5
20241125,130300,1301773180,20150,20150,20150,20150,0
20241125,130200,1301773180,20150,20150,20150,20150,5
20241125,130100,1301672430,20150,20150,20150,20150,0
20241125,130000,1301672430,20150,20150,20150,20150,6
20241125,125900,1301551530,20150,20150,20150,20150,0
20241125,125800,1301551530,20150,20150,20150,20150,4
20241125,125700,1301470930,20100,20100,20100,20100,35
20241125,125600,1300767430,20150,20100,20150,20100,23
20241125,125500,1300304880,20100,20100,20100,20100,0
20241125,125400,1300304880,20100,20150,20150,20100,231
20241125,125300,1295661530,20150,20150,20150,20150,0
20241125,125200,1295661530,20150,20100,20150,20100,16
20241125,125100,1295339680,20100,20100,20100,20100,108
20241125,125000,1293168880,20150,20150,20150,20150,5
20241125,124900,1293068130,20150,20150,20150,20150,50
20241125,124800,1292060630,20150,20150,20150,20150,5
20241125,124700,1291959880,20150,20150,20150,20150,1
20241125,124600,1291939730,20150,20150,20150,20150,0
20241125,124500,1291939730,20150,20100,20150,20100,155
20241125,124400,1288821480,20150,20150,20150,20150,1
20241125,124300,1288801330,20150,20150,20150,20150,4
20241125,124200,1288720730,20150,20150,20150,20150,0
20241125,124100,1288720730,20150,20150,20150,20150,5
20241125,124000,1288619980,20150,20150,20150,20150,7
20241125,123900,1288478930,20150,20150,20150,20150,5
20241125,123800,1288378180,20150,20150,20150,20150,6
20241125,123700,1288257280,20150,20150,20150,20150,5
20241125,123600,1288156530,20150,20150,20150,20150,0
20241125,123500,1288156530,20150,20150,20150,20150,5
20241125,123400,1288055780,20150,20150,20150,20150,0
20241125,123300,1288055780,20150,20150,20150,20150,5
20241125,123200,1287955030,20150,20100,20150,20100,2
20241125,123100,1287914780,20150,20150,20150,20150,5
20241125,123000,1287814030,20150,20150,20150,20150,0
20241125,122900,1287814030,20150,20150,20150,20150,4
20241125,122800,1287733430,20150,20150,20150,20150,0
20241125,122700,1287733430,20150,20150,20150,20100,205
20241125,122600,1283612630,20100,20100,20100,20100,1
20241125,122500,1283592530,20100,20150,20150,20100,55
20241125,122400,1282486780,20100,20100,20100,20100,4
20241125,122300,1282406380,20150,20150,20150,20150,0
20241125,122200,1282406380,20150,20150,20150,20150,5
20241125,122100,1282305630,20150,20150,20150,20150,0
20241125,122000,1282305630,20150,20100,20150,20100,105
20241125,121900,1280194880,20150,20150,20150,20150,0
20241125,121800,1280194880,20150,20150,20150,20150,5
20241125,121700,1280094130,20150,20150,20150,20150,6
20241125,121600,1279973230,20150,20150,20150,20150,5
20241125,121500,1279872480,20150,20150,20150,20150,0
20241125,121400,1279872480,20150,20100,20150,20100,13
20241125,121300,1279610730,20150,20150,20150,20150,0
20241125,121200,1279610730,20150,20100,20150,20100,53
20241125,121100,1278545180,20150,20150,20150,20150,5
20241125,121000,1278444430,20150,20150,20150,20100,115
20241125,120900,1276132180,20100,20100,20100,20100,1
20241125,120800,1276112080,20150,20150,20150,20150,7
20241125,120700,1275971030,20150,20150,20150,20150,0
20241125,120600,1275971030,20150,20150,20150,20150,6
20241125,120500,1275850130,20100,20100,20100,20100,0
20241125,120400,1275850130,20100,20150,20150,20100,10
20241125,120300,1275648880,20200,20200,20200,20200,0
20241125,120200,1275648880,20200,20200,20200,20200,0
20241125,120100,1275648880,20200,20200,20200,20200,5
20241125,120000,1275547880,20200,20150,20200,20150,104
20241125,115900,1273447180,20150,20150,20150,20100,197
20241125,115800,1269487030,20150,20150,20150,20150,201
20241125,115700,1265436880,20150,20150,20200,20150,1080
20241125,115600,1243638030,20150,20100,20150,20100,102
20241125,115500,1241587730,20200,20200,20200,20200,5
20241125,115400,1241486730,20150,20150,20150,20150,0
20241125,115300,1241486730,20150,20200,20200,20150,307
20241125,115200,1235300330,20200,20200,20200,20200,1
20241125,115100,1235280130,20200,20200,20200,20150,257
20241125,115000,1230098730,20200,20200,20200,20200,1
20241125,114900,1230078530,20150,20200,20200,20150,168
20241125,114800,1226684980,20150,20150,20150,20150,4
20241125,114700,1226604380,20200,20200,20200,20200,6
20241125,114600,1226483180,20200,20200,20200,20150,60
20241125,114500,1225274030,20150,20200,20200,20150,35
20241125,114400,1224568580,20200,20200,20200,20200,16
20241125,114300,1224245380,20200,20200,20250,20200,99
20241125,114200,1222245330,20250,20250,20250,20250,42
20241125,114100,1221394830,20200,20250,20250,20200,33
20241125,114000,1220728180,20250,20250,20250,20200,319
20241125,113900,1214283430,20250,20250,20250,20250,2
20241125,113800,1214242930,20250,20200,20250,20200,7
20241125,113700,1214101280,20250,20250,20250,20250,1
20241125,113600,1214081030,20250,20200,20250,20200,57
20241125,113500,1212927230,20200,20200,20200,20200,1
20241125,113400,1212907030,20200,20200,20200,20200,197
20241125,113300,1208927630,20200,20250,20250,20200,2
20241125,113200,1208887180,20250,20250,20250,20250,6
20241125,113100,1208765680,20200,20250,20250,20200,101
20241125,113000,1206725430,20200,20200,20250,20200,100
20241125,112900,1204705230,20200,20200,20250,20200,202
20241125,112800,1200624780,20150,20150,20150,20150,30
20241125,112700,1200020280,20150,20200,20200,20150,58
20241125,112600,1198851380,20250,20250,20250,20250,1
20241125,112500,1198831130,20250,20200,20250,20200,201
20241125,112400,1194770880,20150,20250,20250,20150,12
20241125,112300,1194528980,20250,20250,20250,20250,1
20241125,112200,1194508730,20200,20200,20250,20200,52
20241125,112100,1193458280,20200,20200,20200,20200,482
20241125,112000,1183721880,20250,20200,20250,20200,39
20241125,111900,1182934030,20200,20200,20200,20200,314
20241125,111800,1176591230,20250,20250,20250,20200,150
20241125,111700,1173558730,20250,20200,20250,20200,3
20241125,111600,1173498080,20250,20200,20250,20200,6
20241125,111500,1173376680,20200,20250,20250,20200,206
20241125,111400,1169215430,20200,20200,20200,20200,100
20241125,111300,1167195430,20200,20250,20250,20200,27
20241125,111200,1166649430,20200,20250,20250,20200,2
20241125,111100,1166608980,20250,20250,20250,20250,207
20241125,111000,1162417230,20250,20250,20250,20250,1095
20241125,110900,1140243480,20200,20200,20250,20200,301
20241125,110800,1134163230,20250,20250,20250,20250,61
20241125,110700,1132927980,20250,20200,20250,20200,181
20241125,110600,1129271730,20200,20200,20200,20200,0
20241125,110500,1129271730,20200,20200,20200,20200,1
20241125,110400,1129251530,20200,20200,20200,20200,63
20241125,110300,1127978930,20200,20150,20250,20150,15
20241125,110200,1127675780,20200,20250,20250,20200,16
20241125,110100,1127352530,20200,20200,20200,20150,246
20241125,110000,1122384230,20200,20100,20200,20100,997
20241125,105900,1102250180,20200,20150,20200,20100,56
20241125,105800,1101121780,20150,20150,20150,20100,438
20241125,105700,1092296330,20150,20100,20150,20100,34
20241125,105600,1091612680,20150,20100,20150,20100,3
20241125,105500,1091552330,20150,20100,20150,20100,3
20241125,105400,1091491980,20100,20100,20150,20100,495
20241125,105300,1081525430,20150,20150,20150,20150,1
20241125,105200,1081505280,20150,20150,20150,20150,1
20241125,105100,1081485130,20100,20100,20100,20100,17
20241125,105000,1081143430,20150,20150,20150,20150,2744
20241125,104900,1025851830,20150,20200,20200,20150,529
20241125,104800,1015167030,20250,20250,20250,20200,214
20241125,104700,1010844030,20250,20250,20250,20250,100
20241125,104600,1008819030,20250,20250,20250,20250,70
20241125,104500,1007401530,20250,20200,20250,20150,326
20241125,104400,1000829530,20200,20200,20300,20200,2536
20241125,104300,949454880,20200,20150,20200,20150,669
20241125,104200,935974480,20100,20100,20150,20100,266
20241125,104100,930619330,20150,20100,20150,20100,210
20241125,104000,926398180,20100,20100,20100,20100,1
20241125,103900,926378080,20050,20100,20100,20050,693
20241125,103800,912449780,20050,20050,20100,20050,341
20241125,103700,905606680,20100,20100,20100,20100,100
20241125,103600,903596680,20100,20050,20100,20050,62
20241125,103500,902353530,20100,20050,20100,20050,151
20241125,103400,899325930,20100,20050,20100,20050,12
20241125,103300,899085030,20050,20100,20100,20050,501
20241125,103200,889039930,20100,20050,20100,20050,77
20241125,103100,887495530,20050,20100,20100,20050,207
20241125,103000,883345080,20050,20050,20100,20050,122
20241125,102900,880898930,20050,20050,20100,20050,204
20241125,102800,876808680,20050,20100,20100,20050,147
20241125,102700,873858530,20100,20100,20100,20100,200
20241125,102600,869838530,20100,20100,20100,20000,4
20241125,102500,869758230,20150,20050,20150,20000,503
20241125,102400,859633330,20050,20050,20150,20050,625
20241125,102300,847101980,20150,20000,20150,20000,593
20241125,102200,835181880,20000,19990,20100,19960,971
20241125,102100,815695380,20000,19990,20000,19960,297
20241125,102000,809755870,19990,20000,20000,19990,4
20241125,101900,809675880,20000,20000,20000,20000,1
20241125,101800,809655880,19950,20000,20000,19950,21
20241125,101700,809236880,20000,19940,20100,19940,4626
20241125,101600,716819030,19940,19920,19940,19920,490
20241125,101500,707051280,19930,19930,19930,19900,33
20241125,101400,706394520,19930,19890,19930,19890,271
20241125,101300,701004290,19900,19930,19930,19900,127
20241125,101200,698476960,19930,19930,19930,19930,101
20241125,101100,696464030,19930,19900,19930,19900,1209
20241125,101000,672384520,19900,19900,19900,19890,410
20241125,100900,664226470,19890,19800,19890,19800,750
20241125,100800,649310450,19880,19870,19880,19860,2585
20241125,100700,597969520,19890,19890,19890,19890,37
20241125,100600,597233590,19900,19870,19900,19860,51
20241125,100500,596220590,19900,19900,19900,19860,668
20241125,100400,582933110,19900,19860,19900,19860,23
20241125,100300,582475810,19870,19780,19890,19780,1659
20241125,100200,549528430,19820,19770,19820,19770,1599
20241125,100100,517876760,19780,19710,19780,19710,11716
20241125,100000,286807580,19710,19690,19710,19690,203
20241125,095900,282806470,19710,19710,19710,19710,1
20241125,095800,282786760,19710,19710,19710,19710,194
20241125,095700,278963020,19710,19710,19710,19710,1
20241125,095600,278943310,19690,19690,19690,19690,700
20241125,095500,265160310,19720,19720,19720,19720,1
20241125,095400,265140590,19720,19710,19720,19690,101
20241125,095300,263150290,19710,19720,19720,19710,14
20241125,095200,262874240,19710,19710,19710,19710,14
20241125,095100,262598300,19710,19710,19710,19710,0
20241125,095000,262598300,19710,19710,19710,19710,1
20241125,094900,262578590,19710,19690,19710,19690,217
20241125,094800,258303350,19680,19660,19680,19660,293
20241125,094700,252541580,19670,19670,19670,19670,0
20241125,094600,252541580,19670,19670,19670,19670,1
20241125,094500,252521910,19600,19650,19650,19600,300
20241125,094400,246639060,19670,19660,19670,19660,55
20241125,094300,245557740,19650,19620,19650,19620,709
20241125,094200,231637420,19620,19620,19620,19620,22
20241125,094100,231205780,19600,19610,19610,19600,139
20241125,094000,228480220,19610,19610,19610,19610,28
20241125,093900,227931140,19610,19610,19610,19610,77
20241125,093800,226421170,19620,19610,19620,19610,170
20241125,093700,223087410,19620,19620,19620,19620,7
20241125,093600,222950070,19610,19610,19610,19610,0
20241125,093500,222950070,19610,19610,19610,19610,100
20241125,093400,220989070,19610,19610,19610,19610,115
20241125,093300,218733920,19640,19640,19640,19640,84
20241125,093200,217084160,19660,19680,19680,19660,7
20241125,093100,216946420,19690,19690,19690,19690,0
20241125,093000,216946420,19690,19610,19690,19610,682
20241125,092900,203547680,19610,19610,19610,19610,2
20241125,092800,203508460,19600,19570,19600,19570,55
20241125,092700,202430490,19570,19570,19570,19570,119
20241125,092600,200101660,19570,19570,19570,19570,116
20241125,092500,197831540,19570,19570,19570,19570,102
20241125,092400,195835400,19570,19570,19570,19570,72
20241125,092300,194426360,19570,19570,19570,19570,16
20241125,092200,194113240,19570,19570,19570,19570,0
20241125,092100,194113240,19570,19580,19580,19570,339
20241125,092000,187478960,19580,19580,19580,19580,50
20241125,091900,186499960,19570,19570,19570,19570,0
20241125,091800,186499960,19570,19640,19660,19570,3180
20241125,091700,124044640,19640,19580,19650,19570,865
20241125,091600,107075920,19610,19600,19610,19600,310
20241125,091500,100999780,19600,19580,19600,19580,21
20241125,091400,100588360,19570,19600,19600,19570,58
20241125,091300,99451800,19600,19580,19600,19580,1044
20241125,091200,78996820,19570,19570,19570,19570,178
20241125,091100,75513360,19570,19570,19570,19570,0
20241125,091000,75513360,19570,19570,19570,19570,52
20241125,090900,74495720,19540,19540,19540,19530,404
20241125,090800,66603100,19570,19570,19590,19570,302
20241125,090700,60692940,19570,19570,19570,19570,79
20241125,090600,59146910,19600,19590,19600,19590,48
20241125,090500,58206350,19580,19560,19580,19560,192
20241125,090400,54448330,19560,19530,19560,19530,124
20241125,090300,52024820,19500,19380,19500,19380,704
20241125,090200,38318760,19320,19320,19320,19320,5
20241125,090100,38222160,19380,19310,19380,19310,101
20241125,090000,36269280,19470,19480,19500,19470,1848