KissMeData/046890/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193100,9209027630,7350,7350,7350,7350,529955
20241125,193000,9209027630,7350,7350,7350,7350,0
20241125,192900,9209027630,7350,7350,7350,7350,0
20241125,192800,9209027630,7350,7350,7350,7350,0
20241125,192700,9209027630,7350,7350,7350,7350,0
20241125,192600,9209027630,7350,7350,7350,7350,0
20241125,192500,9209027630,7350,7350,7350,7350,0
20241125,192400,9209027630,7350,7350,7350,7350,0
20241125,192300,9209027630,7350,7350,7350,7350,0
20241125,192200,9209027630,7350,7350,7350,7350,0
20241125,192100,9209027630,7350,7350,7350,7350,0
20241125,192000,9209027630,7350,7350,7350,7350,0
20241125,191900,9209027630,7350,7350,7350,7350,0
20241125,191800,9209027630,7350,7350,7350,7350,0
20241125,191700,9209027630,7350,7350,7350,7350,0
20241125,191600,9209027630,7350,7350,7350,7350,0
20241125,191500,9209027630,7350,7350,7350,7350,0
20241125,191400,9209027630,7350,7350,7350,7350,0
20241125,191300,9209027630,7350,7350,7350,7350,0
20241125,191200,9209027630,7350,7350,7350,7350,0
20241125,191100,9209027630,7350,7350,7350,7350,0
20241125,191000,9209027630,7350,7350,7350,7350,0
20241125,190900,9209027630,7350,7350,7350,7350,0
20241125,190800,9209027630,7350,7350,7350,7350,0
20241125,190700,9209027630,7350,7350,7350,7350,0
20241125,190600,9209027630,7350,7350,7350,7350,0
20241125,190500,9209027630,7350,7350,7350,7350,0
20241125,190400,9209027630,7350,7350,7350,7350,0
20241125,190300,9209027630,7350,7350,7350,7350,0
20241125,190200,9209027630,7350,7350,7350,7350,0
20241125,190100,9209027630,7350,7350,7350,7350,529955
20241125,190000,9209027630,7350,7350,7350,7350,0
20241125,185900,9209027630,7350,7350,7350,7350,0
20241125,185800,9209027630,7350,7350,7350,7350,0
20241125,185700,9209027630,7350,7350,7350,7350,0
20241125,185600,9209027630,7350,7350,7350,7350,0
20241125,185500,9209027630,7350,7350,7350,7350,0
20241125,185400,9209027630,7350,7350,7350,7350,0
20241125,185300,9209027630,7350,7350,7350,7350,0
20241125,185200,9209027630,7350,7350,7350,7350,0
20241125,185100,9209027630,7350,7350,7350,7350,0
20241125,185000,9209027630,7350,7350,7350,7350,0
20241125,184900,9209027630,7350,7350,7350,7350,0
20241125,184800,9209027630,7350,7350,7350,7350,0
20241125,184700,9209027630,7350,7350,7350,7350,0
20241125,184600,9209027630,7350,7350,7350,7350,0
20241125,184500,9209027630,7350,7350,7350,7350,0
20241125,184400,9209027630,7350,7350,7350,7350,0
20241125,184300,9209027630,7350,7350,7350,7350,0
20241125,184200,9209027630,7350,7350,7350,7350,0
20241125,184100,9209027630,7350,7350,7350,7350,0
20241125,184000,9209027630,7350,7350,7350,7350,0
20241125,183900,9209027630,7350,7350,7350,7350,0
20241125,183800,9209027630,7350,7350,7350,7350,0
20241125,183700,9209027630,7350,7350,7350,7350,0
20241125,183600,9209027630,7350,7350,7350,7350,0
20241125,183500,9209027630,7350,7350,7350,7350,0
20241125,183400,9209027630,7350,7350,7350,7350,0
20241125,183300,9209027630,7350,7350,7350,7350,0
20241125,183200,9209027630,7350,7350,7350,7350,0
20241125,183100,9209027630,7350,7350,7350,7350,529955
20241125,183000,9209027630,7350,7350,7350,7350,0
20241125,182900,9209027630,7350,7350,7350,7350,0
20241125,182800,9209027630,7350,7350,7350,7350,0
20241125,182700,9209027630,7350,7350,7350,7350,0
20241125,182600,9209027630,7350,7350,7350,7350,0
20241125,182500,9209027630,7350,7350,7350,7350,0
20241125,182400,9209027630,7350,7350,7350,7350,0
20241125,182300,9209027630,7350,7350,7350,7350,0
20241125,182200,9209027630,7350,7350,7350,7350,0
20241125,182100,9209027630,7350,7350,7350,7350,0
20241125,182000,9209027630,7350,7350,7350,7350,0
20241125,181900,9209027630,7350,7350,7350,7350,0
20241125,181800,9209027630,7350,7350,7350,7350,0
20241125,181700,9209027630,7350,7350,7350,7350,0
20241125,181600,9209027630,7350,7350,7350,7350,0
20241125,181500,9209027630,7350,7350,7350,7350,0
20241125,181400,9209027630,7350,7350,7350,7350,0
20241125,181300,9209027630,7350,7350,7350,7350,0
20241125,181200,9209027630,7350,7350,7350,7350,0
20241125,181100,9209027630,7350,7350,7350,7350,0
20241125,181000,9209027630,7350,7350,7350,7350,0
20241125,180900,9209027630,7350,7350,7350,7350,0
20241125,180800,9209027630,7350,7350,7350,7350,0
20241125,180700,9209027630,7350,7350,7350,7350,0
20241125,180600,9209027630,7350,7350,7350,7350,0
20241125,180500,9209027630,7350,7350,7350,7350,0
20241125,180400,9209027630,7350,7350,7350,7350,0
20241125,180300,9209027630,7350,7350,7350,7350,0
20241125,180200,9209027630,7350,7350,7350,7350,0
20241125,180100,9209027630,7350,7350,7350,7350,529955
20241125,180000,9209027630,7350,7350,7350,7350,0
20241125,175900,9209027630,7350,7350,7350,7350,0
20241125,175800,9209027630,7350,7350,7350,7350,0
20241125,175700,9209027630,7350,7350,7350,7350,0
20241125,175600,9209027630,7350,7350,7350,7350,0
20241125,175500,9209027630,7350,7350,7350,7350,0
20241125,175400,9209027630,7350,7350,7350,7350,0
20241125,175300,9209027630,7350,7350,7350,7350,0
20241125,175200,9209027630,7350,7350,7350,7350,0
20241125,175100,9209027630,7350,7350,7350,7350,0
20241125,175000,9209027630,7350,7350,7350,7350,0
20241125,174900,9209027630,7350,7350,7350,7350,0
20241125,174800,9209027630,7350,7350,7350,7350,0
20241125,174700,9209027630,7350,7350,7350,7350,0
20241125,174600,9209027630,7350,7350,7350,7350,0
20241125,174500,9209027630,7350,7350,7350,7350,0
20241125,174400,9209027630,7350,7350,7350,7350,0
20241125,174300,9209027630,7350,7350,7350,7350,0
20241125,174200,9209027630,7350,7350,7350,7350,0
20241125,174100,9209027630,7350,7350,7350,7350,0
20241125,174000,9209027630,7350,7350,7350,7350,0
20241125,173900,9209027630,7350,7350,7350,7350,0
20241125,173800,9209027630,7350,7350,7350,7350,0
20241125,173700,9209027630,7350,7350,7350,7350,0
20241125,173600,9209027630,7350,7350,7350,7350,0
20241125,173500,9209027630,7350,7350,7350,7350,0
20241125,173400,9209027630,7350,7350,7350,7350,0
20241125,173300,9209027630,7350,7350,7350,7350,0
20241125,173200,9209027630,7350,7350,7350,7350,0
20241125,173100,9209027630,7350,7350,7350,7350,529955
20241125,173000,9209027630,7350,7350,7350,7350,0
20241125,172900,9209027630,7350,7350,7350,7350,0
20241125,172800,9209027630,7350,7350,7350,7350,0
20241125,172700,9209027630,7350,7350,7350,7350,0
20241125,172600,9209027630,7350,7350,7350,7350,0
20241125,172500,9209027630,7350,7350,7350,7350,0
20241125,172400,9209027630,7350,7350,7350,7350,0
20241125,172300,9209027630,7350,7350,7350,7350,0
20241125,172200,9209027630,7350,7350,7350,7350,0
20241125,172100,9209027630,7350,7350,7350,7350,0
20241125,172000,9209027630,7350,7350,7350,7350,0
20241125,171900,9209027630,7350,7350,7350,7350,0
20241125,171800,9209027630,7350,7350,7350,7350,0
20241125,171700,9209027630,7350,7350,7350,7350,0
20241125,171600,9209027630,7350,7350,7350,7350,0
20241125,171500,9209027630,7350,7350,7350,7350,0
20241125,171400,9209027630,7350,7350,7350,7350,0
20241125,171300,9209027630,7350,7350,7350,7350,0
20241125,171200,9209027630,7350,7350,7350,7350,0
20241125,171100,9209027630,7350,7350,7350,7350,0
20241125,171000,9209027630,7350,7350,7350,7350,0
20241125,170900,9209027630,7350,7350,7350,7350,0
20241125,170800,9209027630,7350,7350,7350,7350,0
20241125,170700,9209027630,7350,7350,7350,7350,0
20241125,170600,9209027630,7350,7350,7350,7350,0
20241125,170500,9209027630,7350,7350,7350,7350,0
20241125,170400,9209027630,7350,7350,7350,7350,0
20241125,170300,9209027630,7350,7350,7350,7350,0
20241125,170200,9209027630,7350,7350,7350,7350,0
20241125,170100,9209027630,7350,7350,7350,7350,529955
20241125,170000,9209027630,7350,7350,7350,7350,0
20241125,165900,9209027630,7350,7350,7350,7350,0
20241125,165800,9209027630,7350,7350,7350,7350,0
20241125,165700,9209027630,7350,7350,7350,7350,0
20241125,165600,9209027630,7350,7350,7350,7350,0
20241125,165500,9209027630,7350,7350,7350,7350,0
20241125,165400,9209027630,7350,7350,7350,7350,0
20241125,165300,9209027630,7350,7350,7350,7350,0
20241125,165200,9209027630,7350,7350,7350,7350,0
20241125,165100,9209027630,7350,7350,7350,7350,0
20241125,165000,9209027630,7350,7350,7350,7350,0
20241125,164900,9209027630,7350,7350,7350,7350,0
20241125,164800,9209027630,7350,7350,7350,7350,0
20241125,164700,9209027630,7350,7350,7350,7350,0
20241125,164600,9209027630,7350,7350,7350,7350,0
20241125,164500,9209027630,7350,7350,7350,7350,0
20241125,164400,9209027630,7350,7350,7350,7350,0
20241125,164300,9209027630,7350,7350,7350,7350,0
20241125,164200,9209027630,7350,7350,7350,7350,0
20241125,164100,9209027630,7350,7350,7350,7350,0
20241125,164000,9209027630,7350,7350,7350,7350,0
20241125,163900,9209027630,7350,7350,7350,7350,0
20241125,163800,9209027630,7350,7350,7350,7350,0
20241125,163700,9209027630,7350,7350,7350,7350,0
20241125,163600,9209027630,7350,7350,7350,7350,0
20241125,163500,9209027630,7350,7350,7350,7350,0
20241125,163400,9209027630,7350,7350,7350,7350,0
20241125,163300,9209027630,7350,7350,7350,7350,0
20241125,163200,9209027630,7350,7350,7350,7350,0
20241125,163100,9209027630,7350,7350,7350,7350,529955
20241125,163000,9209027630,7350,7350,7350,7350,0
20241125,162900,9209027630,7350,7350,7350,7350,0
20241125,162800,9209027630,7350,7350,7350,7350,0
20241125,162700,9209027630,7350,7350,7350,7350,0
20241125,162600,9209027630,7350,7350,7350,7350,0
20241125,162500,9209027630,7350,7350,7350,7350,0
20241125,162400,9209027630,7350,7350,7350,7350,0
20241125,162300,9209027630,7350,7350,7350,7350,0
20241125,162200,9209027630,7350,7350,7350,7350,0
20241125,162100,9209027630,7350,7350,7350,7350,0
20241125,162000,9209027630,7350,7350,7350,7350,0
20241125,161900,9209027630,7350,7350,7350,7350,0
20241125,161800,9209027630,7350,7350,7350,7350,0
20241125,161700,9209027630,7350,7350,7350,7350,0
20241125,161600,9209027630,7350,7350,7350,7350,0
20241125,161500,9209027630,7350,7350,7350,7350,0
20241125,161400,9209027630,7350,7350,7350,7350,0
20241125,161300,9209027630,7350,7350,7350,7350,0
20241125,161200,9209027630,7350,7350,7350,7350,0
20241125,161100,9209027630,7350,7350,7350,7350,0
20241125,161000,9209027630,7350,7350,7350,7350,0
20241125,160900,9209027630,7350,7350,7350,7350,0
20241125,160800,9209027630,7350,7350,7350,7350,0
20241125,160700,9209027630,7350,7350,7350,7350,0
20241125,160600,9209027630,7350,7350,7350,7350,0
20241125,160500,9209027630,7350,7350,7350,7350,0
20241125,160400,9209027630,7350,7350,7350,7350,0
20241125,160300,9209027630,7350,7350,7350,7350,0
20241125,160200,9209027630,7350,7350,7350,7350,0
20241125,160100,9209027630,7350,7350,7350,7350,529955
20241125,160000,9209027630,7350,7350,7350,7350,0
20241125,155900,9209027630,7350,7350,7350,7350,0
20241125,155800,9209027630,7350,7350,7350,7350,0
20241125,155700,9209027630,7350,7350,7350,7350,0
20241125,155600,9209027630,7350,7350,7350,7350,0
20241125,155500,9209027630,7350,7350,7350,7350,0
20241125,155400,9209027630,7350,7350,7350,7350,0
20241125,155300,9209027630,7350,7350,7350,7350,0
20241125,155200,9209027630,7350,7350,7350,7350,0
20241125,155100,9209027630,7350,7350,7350,7350,0
20241125,155000,9209027630,7350,7350,7350,7350,0
20241125,154900,9209027630,7350,7350,7350,7350,0
20241125,154800,9209027630,7350,7350,7350,7350,0
20241125,154700,9209027630,7350,7350,7350,7350,0
20241125,154600,9209027630,7350,7350,7350,7350,0
20241125,154500,9209027630,7350,7350,7350,7350,0
20241125,154400,9209027630,7350,7350,7350,7350,0
20241125,154300,9209027630,7350,7350,7350,7350,0
20241125,154200,9209027630,7350,7350,7350,7350,0
20241125,154100,9209027630,7350,7350,7350,7350,0
20241125,154000,9209027630,7350,7350,7350,7350,0
20241125,153900,9209027630,7350,7350,7350,7350,0
20241125,153800,9209027630,7350,7350,7350,7350,0
20241125,153700,9209027630,7350,7350,7350,7350,0
20241125,153600,9209027630,7350,7350,7350,7350,0
20241125,153500,9209027630,7350,7350,7350,7350,0
20241125,153400,9209027630,7350,7350,7350,7350,0
20241125,153300,9209027630,7350,7350,7350,7350,0
20241125,153200,9209027630,7350,7350,7350,7350,0
20241125,153100,9209027630,7350,7350,7350,7350,529955
20241125,153000,9209027630,7350,7350,7350,7350,529955
20241125,152900,5313858380,7430,7430,7430,7430,0
20241125,152800,5313858380,7430,7430,7430,7430,0
20241125,152700,5313858380,7430,7430,7430,7430,0
20241125,152600,5313858380,7430,7430,7430,7430,0
20241125,152500,5313858380,7430,7430,7430,7430,0
20241125,152400,5313858380,7430,7430,7430,7430,0
20241125,152300,5313858380,7430,7430,7430,7430,0
20241125,152200,5313858380,7430,7430,7430,7430,0
20241125,152100,5313858380,7430,7430,7430,7430,0
20241125,152000,5313858380,7430,7430,7430,7430,0
20241125,151900,5313858380,7430,7440,7450,7430,2911
20241125,151800,5292214830,7440,7440,7450,7430,17236
20241125,151700,5163991040,7440,7440,7450,7440,2144
20241125,151600,5148034830,7440,7440,7450,7440,1282
20241125,151500,5138492380,7450,7450,7450,7440,711
20241125,151400,5133198540,7450,7450,7450,7450,750
20241125,151300,5127611040,7450,7450,7450,7450,2182
20241125,151200,5111355140,7450,7450,7450,7440,4419
20241125,151100,5078434080,7450,7460,7460,7440,1737
20241125,151000,5065493710,7460,7460,7460,7450,9521
20241125,150900,4994560690,7450,7470,7470,7450,1154
20241125,150800,4985951660,7470,7460,7470,7460,493
20241125,150700,4982272780,7470,7440,7470,7440,10905
20241125,150600,4901002600,7440,7440,7450,7440,870
20241125,150500,4894528060,7450,7440,7450,7440,1896
20241125,150400,4880416450,7440,7440,7450,7440,725
20241125,150300,4875021450,7440,7450,7460,7440,2521
20241125,150200,4856240490,7450,7450,7460,7450,714
20241125,150100,4850921160,7450,7450,7460,7450,98
20241125,150000,4850191020,7450,7450,7460,7450,4962
20241125,145900,4813223100,7450,7450,7460,7450,2606
20241125,145800,4793808050,7450,7460,7470,7450,1659
20241125,145700,4781432110,7460,7460,7470,7460,477
20241125,145600,4777870770,7470,7460,7470,7460,12
20241125,145500,4777781140,7470,7470,7470,7460,4365
20241125,145400,4745179590,7470,7470,7470,7470,350
20241125,145300,4742565090,7470,7450,7470,7450,7719
20241125,145200,4685007310,7440,7450,7450,7440,1420
20241125,145100,4674431610,7450,7450,7460,7450,1690
20241125,145000,4661839740,7450,7450,7460,7450,709
20241125,144900,4656554820,7460,7460,7460,7450,208
20241125,144800,4655004660,7460,7460,7460,7450,19
20241125,144700,4654862930,7460,7450,7460,7440,7422
20241125,144600,4599572040,7440,7450,7450,7440,1878
20241125,144500,4585582670,7440,7450,7450,7440,681
20241125,144400,4580512440,7450,7460,7460,7450,1730
20241125,144300,4567623290,7450,7460,7470,7450,2472
20241125,144200,4549180920,7460,7460,7470,7460,370
20241125,144100,4546418160,7470,7470,7470,7460,949
20241125,144000,4539329140,7460,7460,7470,7460,3610
20241125,143900,4512392890,7460,7460,7460,7460,1014
20241125,143800,4504828450,7460,7450,7460,7450,4008
20241125,143700,4474963960,7450,7450,7450,7450,915
20241125,143600,4468147210,7450,7430,7450,7430,5595
20241125,143500,4426515530,7440,7430,7440,7430,938
20241125,143400,4419546010,7440,7440,7440,7430,195
20241125,143300,4418097070,7430,7440,7440,7430,62
20241125,143200,4417636400,7430,7440,7440,7430,4291
20241125,143100,4385712710,7440,7440,7450,7440,1563
20241125,143000,4374083980,7440,7450,7460,7440,579
20241125,142900,4369772470,7450,7460,7460,7450,1744
20241125,142800,4356779120,7450,7460,7460,7450,378
20241125,142700,4353962900,7450,7460,7460,7450,278
20241125,142600,4351890400,7450,7450,7450,7450,349
20241125,142500,4349290350,7450,7440,7460,7440,3414
20241125,142400,4323848640,7450,7440,7450,7430,3135
20241125,142300,4300523530,7430,7440,7440,7430,413
20241125,142200,4297454760,7440,7440,7440,7430,2757
20241125,142100,4276947760,7440,7440,7440,7440,1756
20241125,142000,4263883120,7440,7440,7440,7440,1882
20241125,141900,4249881040,7440,7430,7440,7430,1303
20241125,141800,4240187710,7430,7440,7440,7430,5472
20241125,141700,4199527400,7450,7450,7460,7450,758
20241125,141600,4193880100,7450,7450,7460,7450,1378
20241125,141500,4183613700,7450,7460,7460,7450,630
20241125,141400,4178919900,7470,7430,7470,7430,5604
20241125,141300,4137204870,7430,7430,7440,7430,2852
20241125,141200,4116013810,7440,7430,7440,7430,2915
20241125,141100,4094350740,7430,7420,7430,7410,8636
20241125,141000,4030267630,7430,7420,7430,7420,2647
20241125,140900,4010618520,7420,7420,7430,7420,658
20241125,140800,4005735290,7420,7420,7430,7420,343
20241125,140700,4003190220,7420,7430,7440,7420,2395
20241125,140600,3985395560,7430,7440,7440,7430,424
20241125,140500,3982244440,7440,7440,7440,7430,2844
20241125,140400,3961109980,7430,7430,7440,7430,1563
20241125,140300,3949482420,7440,7430,7440,7430,531
20241125,140200,3945535680,7430,7440,7440,7430,587
20241125,140100,3941171460,7430,7430,7440,7430,520
20241125,140000,3937306030,7430,7440,7440,7430,994
20241125,135900,3929913330,7440,7440,7440,7440,195
20241125,135800,3928462530,7440,7440,7440,7440,1147
20241125,135700,3919928850,7440,7440,7440,7440,182
20241125,135600,3918574770,7440,7420,7440,7420,4896
20241125,135500,3882190570,7430,7420,7430,7420,292
20241125,135400,3880023730,7420,7420,7430,7420,2574
20241125,135300,3860924260,7420,7410,7420,7400,4267
20241125,135200,3829306750,7410,7410,7410,7400,940
20241125,135100,3822341550,7410,7410,7410,7400,1527
20241125,135000,3811029870,7400,7410,7410,7400,4394
20241125,134900,3778474480,7410,7410,7410,7410,3980
20241125,134800,3748982680,7410,7420,7420,7410,4308
20241125,134700,3717058630,7420,7420,7420,7420,286
20241125,134600,3714936510,7420,7400,7420,7400,12257
20241125,134500,3624107010,7410,7400,7410,7400,1076
20241125,134400,3616138240,7400,7410,7410,7400,8495
20241125,134300,3553190590,7410,7420,7420,7410,2267
20241125,134200,3536382130,7420,7420,7420,7420,332
20241125,134100,3533918690,7420,7420,7420,7420,676
20241125,134000,3528902770,7420,7420,7430,7410,2900
20241125,133900,3507383830,7420,7430,7430,7420,2723
20241125,133800,3487156040,7430,7410,7430,7400,11039
20241125,133700,3405339610,7410,7410,7410,7410,700
20241125,133600,3400152610,7400,7420,7420,7400,3273
20241125,133500,3375894430,7420,7410,7420,7400,5303
20241125,133400,3336598400,7410,7410,7410,7400,7771
20241125,133300,3279027990,7410,7430,7430,7400,11238
20241125,133200,3195751890,7430,7400,7430,7400,19808
20241125,133100,3048825200,7400,7460,7470,7400,34341
20241125,133000,2793635560,7470,7510,7510,7470,19301
20241125,132900,2649072230,7510,7510,7510,7500,5342
20241125,132800,2609000660,7510,7510,7510,7500,10107
20241125,132700,2533102150,7510,7510,7510,7500,1265
20241125,132600,2523608260,7500,7510,7510,7500,158
20241125,132500,2522423030,7500,7510,7510,7500,311
20241125,132400,2520089310,7510,7520,7520,7500,19211
20241125,132300,2375813870,7520,7520,7520,7510,10978
20241125,132200,2293259670,7520,7530,7530,7510,9753
20241125,132100,2219891340,7530,7540,7540,7530,2748
20241125,132000,2199198730,7540,7540,7540,7530,7813
20241125,131900,2140292800,7540,7550,7550,7540,107
20241125,131800,2139485570,7540,7540,7540,7540,68
20241125,131700,2138972850,7540,7550,7550,7540,124
20241125,131600,2138037020,7550,7550,7550,7550,1356
20241125,131500,2127799220,7550,7540,7550,7540,4188
20241125,131400,2096180970,7550,7550,7560,7550,2915
20241125,131300,2074172460,7550,7550,7560,7550,3911
20241125,131200,2044644110,7550,7550,7560,7550,1567
20241125,131100,2032812920,7550,7550,7560,7550,1701
20241125,131000,2019969120,7550,7550,7560,7550,365
20241125,130900,2017213270,7560,7550,7560,7550,1953
20241125,130800,2002467360,7560,7550,7560,7550,1521
20241125,130700,1990983570,7550,7550,7560,7550,3325
20241125,130600,1965879560,7550,7550,7560,7550,664
20241125,130500,1960866100,7550,7550,7560,7550,869
20241125,130400,1954304680,7550,7550,7560,7550,764
20241125,130300,1948535680,7550,7550,7560,7550,139
20241125,130200,1947485980,7550,7550,7560,7550,1702
20241125,130100,1934620630,7550,7560,7560,7550,319
20241125,130000,1932211940,7550,7560,7560,7550,266
20241125,125900,1930202700,7560,7550,7560,7550,382
20241125,125800,1927315160,7560,7560,7560,7550,1164
20241125,125700,1918525950,7560,7570,7570,7560,3207
20241125,125600,1894279960,7570,7560,7570,7560,375
20241125,125500,1891443400,7570,7570,7570,7570,126
20241125,125400,1890489580,7570,7560,7570,7560,524
20241125,125300,1886527890,7570,7550,7570,7550,3190
20241125,125200,1862413240,7550,7560,7570,7550,571
20241125,125100,1858098090,7560,7570,7570,7560,327
20241125,125000,1855625520,7560,7570,7570,7560,123
20241125,124900,1854695140,7570,7560,7570,7560,1024
20241125,124800,1846953450,7570,7570,7570,7570,106
20241125,124700,1846151030,7570,7550,7570,7550,3212
20241125,124600,1821878060,7560,7550,7560,7550,4007
20241125,124500,1791607250,7550,7550,7560,7550,399
20241125,124400,1788594540,7550,7550,7560,7550,309
20241125,124300,1786261300,7550,7550,7550,7550,234
20241125,124200,1784494600,7550,7550,7550,7550,300
20241125,124100,1782229600,7550,7550,7560,7550,779
20241125,124000,1776348130,7550,7560,7560,7550,1030
20241125,123900,1768566910,7560,7560,7560,7560,32
20241125,123800,1768324990,7560,7560,7560,7560,235
20241125,123700,1766548390,7570,7560,7570,7560,711
20241125,123600,1761170100,7560,7560,7560,7560,1463
20241125,123500,1750109820,7560,7560,7560,7560,681
20241125,123400,1744961460,7560,7560,7560,7560,2
20241125,123300,1744946340,7560,7560,7560,7560,1007
20241125,123200,1737333420,7550,7550,7550,7550,30
20241125,123100,1737106920,7550,7550,7550,7540,1596
20241125,123000,1725057420,7550,7550,7550,7540,1907
20241125,122900,1710659950,7550,7560,7560,7550,461
20241125,122800,1707178220,7550,7550,7560,7550,243
20241125,122700,1705343550,7550,7560,7560,7550,94
20241125,122600,1704633840,7560,7560,7560,7560,70
20241125,122500,1704104640,7560,7550,7560,7550,1215
20241125,122400,1694929400,7550,7550,7550,7540,236
20241125,122300,1693148600,7550,7540,7550,7540,1592
20241125,122200,1681129660,7540,7550,7550,7540,640
20241125,122100,1676297940,7560,7550,7560,7550,383
20241125,122000,1673405690,7560,7560,7560,7560,1
20241125,121900,1673398130,7560,7550,7570,7540,661
20241125,121800,1668407740,7540,7550,7550,7540,8762
20241125,121700,1602342150,7550,7550,7550,7550,1
20241125,121600,1602334600,7550,7550,7550,7540,12966
20241125,121500,1504442100,7560,7550,7560,7550,2032
20241125,121400,1489100430,7550,7550,7550,7550,5238
20241125,121300,1449553530,7550,7550,7550,7550,242
20241125,121200,1447726430,7550,7550,7550,7550,176
20241125,121100,1446397630,7550,7550,7560,7550,382
20241125,121000,1443512470,7560,7550,7560,7550,280
20241125,120900,1441398460,7550,7560,7560,7550,3910
20241125,120800,1411841150,7560,7560,7560,7560,293
20241125,120700,1409626070,7560,7560,7560,7560,840
20241125,120600,1403275670,7560,7570,7580,7560,4886
20241125,120500,1366289850,7570,7580,7580,7570,376
20241125,120400,1363442810,7580,7580,7580,7580,7
20241125,120300,1363389750,7580,7570,7580,7570,1567
20241125,120200,1351513890,7580,7580,7580,7580,337
20241125,120100,1348959430,7580,7580,7580,7580,1249
20241125,120000,1339492010,7580,7580,7580,7580,380
20241125,115900,1336611610,7580,7570,7580,7570,549
20241125,115800,1332451680,7570,7570,7570,7570,642
20241125,115700,1327591740,7570,7570,7580,7570,947
20241125,115600,1320422610,7570,7570,7580,7570,410
20241125,115500,1317316130,7570,7570,7580,7570,362
20241125,115400,1314574210,7570,7570,7570,7570,246
20241125,115300,1312711990,7570,7580,7590,7570,732
20241125,115200,1307162870,7590,7580,7590,7580,779
20241125,115100,1301255780,7580,7580,7580,7580,1014
20241125,115000,1293569660,7580,7590,7590,7580,869
20241125,114900,1286980710,7600,7600,7600,7600,78
20241125,114800,1286387910,7600,7590,7600,7590,2486
20241125,114700,1267516950,7590,7580,7590,7580,414
20241125,114600,1264378550,7580,7580,7580,7580,99
20241125,114500,1263628130,7590,7580,7590,7580,310
20241125,114400,1261275830,7580,7590,7590,7580,398
20241125,114300,1258256910,7580,7590,7590,7580,77
20241125,114200,1257673240,7580,7590,7590,7580,390
20241125,114100,1254713310,7600,7600,7600,7600,1
20241125,114000,1254705710,7600,7600,7600,7600,5
20241125,113900,1254667710,7600,7580,7600,7580,85
20241125,113800,1254021910,7590,7580,7590,7580,1815
20241125,113700,1240246660,7590,7580,7590,7580,67
20241125,113600,1239738570,7580,7580,7580,7580,74
20241125,113500,1239177650,7590,7580,7590,7580,157
20241125,113400,1237986760,7580,7580,7580,7580,107
20241125,113300,1237175700,7580,7580,7580,7580,48
20241125,113200,1236811860,7580,7580,7580,7580,34
20241125,113100,1236554140,7580,7580,7580,7580,100
20241125,113000,1235796140,7580,7580,7580,7580,158
20241125,112900,1234598500,7580,7580,7580,7580,156
20241125,112800,1233416020,7580,7580,7590,7570,3315
20241125,112700,1208288400,7580,7610,7620,7580,2563
20241125,112600,1188822300,7630,7610,7630,7610,1278
20241125,112500,1179095640,7590,7590,7590,7590,1656
20241125,112400,1166526600,7580,7580,7580,7580,35
20241125,112300,1166261300,7580,7580,7590,7580,210
20241125,112200,1164669490,7580,7580,7580,7580,1101
20241125,112100,1156323910,7560,7570,7570,7560,2103
20241125,112000,1140410060,7570,7570,7570,7570,7
20241125,111900,1140357070,7570,7570,7570,7570,2443
20241125,111800,1121863560,7560,7560,7570,7560,1130
20241125,111700,1113312760,7560,7560,7560,7560,420
20241125,111600,1110137560,7560,7570,7570,7560,505
20241125,111500,1106316000,7570,7570,7570,7570,704
20241125,111400,1100986720,7570,7570,7580,7570,246
20241125,111300,1099123300,7570,7580,7580,7570,125
20241125,111200,1098176810,7580,7560,7580,7560,5931
20241125,111100,1053260420,7570,7560,7570,7560,2146
20241125,111000,1037016820,7570,7560,7570,7560,511
20241125,110900,1033152860,7560,7570,7580,7560,1088
20241125,110800,1024916520,7570,7570,7580,7570,557
20241125,110700,1020699940,7570,7570,7580,7570,1134
20241125,110600,1012115540,7570,7570,7580,7570,986
20241125,110500,1004646520,7570,7570,7570,7570,451
20241125,110400,1001232450,7570,7570,7570,7570,478
20241125,110300,997613990,7580,7580,7580,7570,2315
20241125,110200,980071910,7580,7580,7590,7580,1101
20241125,110100,971723330,7580,7580,7590,7580,952
20241125,110000,964505160,7580,7580,7590,7580,1980
20241125,105900,949493440,7580,7580,7590,7580,572
20241125,105800,945157670,7580,7580,7590,7580,304
20241125,105700,942852980,7590,7580,7590,7570,3715
20241125,105600,914693100,7580,7580,7590,7570,4093
20241125,105500,883669720,7580,7590,7590,7580,3739
20241125,105400,855290980,7600,7590,7600,7590,474
20241125,105300,851692270,7590,7590,7600,7590,534
20241125,105200,847638180,7590,7600,7610,7590,4599
20241125,105100,812691460,7600,7610,7610,7600,600
20241125,105000,808129930,7600,7600,7610,7600,492
20241125,104900,804390220,7610,7610,7610,7610,49
20241125,104800,804017330,7610,7610,7610,7600,316
20241125,104700,801612900,7610,7600,7610,7600,1102
20241125,104600,793230500,7610,7610,7610,7600,125
20241125,104500,792279930,7600,7600,7600,7600,33
20241125,104400,792029130,7600,7600,7610,7600,266
20241125,104300,790005880,7600,7610,7610,7600,523
20241125,104200,786026180,7610,7620,7620,7610,2942
20241125,104100,763622270,7620,7620,7620,7620,9
20241125,104000,763553690,7620,7620,7620,7620,210
20241125,103900,761953490,7620,7620,7620,7620,666
20241125,103800,756878570,7620,7620,7620,7620,239
20241125,103700,755057390,7610,7610,7620,7600,1892
20241125,103600,740649770,7610,7610,7610,7600,477
20241125,103500,737020180,7600,7610,7610,7600,249
20241125,103400,735126460,7600,7600,7600,7600,39
20241125,103300,734830060,7600,7610,7610,7600,147
20241125,103200,733712840,7610,7610,7610,7600,248
20241125,103100,731826540,7610,7600,7610,7600,125
20241125,103000,730875790,7610,7600,7610,7600,140
20241125,102900,729811390,7600,7600,7600,7600,617
20241125,102800,725122190,7600,7590,7600,7590,3802
20241125,102700,696264910,7580,7580,7590,7580,78
20241125,102600,695673570,7590,7580,7590,7580,238
20241125,102500,693869470,7580,7600,7600,7580,2492
20241125,102400,674955230,7590,7590,7590,7590,30
20241125,102300,674727530,7590,7600,7600,7590,234
20241125,102200,672951450,7600,7600,7600,7600,177
20241125,102100,671606250,7600,7600,7610,7600,163
20241125,102000,670367350,7600,7600,7600,7600,1023
20241125,101900,662592550,7610,7610,7610,7610,0
20241125,101800,662592550,7610,7610,7610,7600,235
20241125,101700,660804320,7600,7600,7600,7590,770
20241125,101600,654952630,7590,7600,7600,7590,346
20241125,101500,652323690,7600,7600,7600,7590,805
20241125,101400,646206330,7600,7620,7620,7600,1901
20241125,101300,631745290,7610,7610,7610,7610,195
20241125,101200,630261340,7610,7610,7610,7610,343
20241125,101100,627651110,7610,7620,7620,7610,329
20241125,101000,625144500,7630,7630,7630,7620,1253
20241125,100900,615585120,7630,7630,7630,7630,149
20241125,100800,614448250,7630,7630,7630,7630,4
20241125,100700,614417730,7620,7620,7620,7620,0
20241125,100600,614417730,7620,7610,7620,7610,630
20241125,100500,609617460,7610,7600,7610,7590,334
20241125,100400,607077680,7600,7610,7610,7600,34
20241125,100300,606819270,7600,7610,7610,7590,1071
20241125,100200,598670020,7590,7590,7590,7590,46
20241125,100100,598320880,7600,7600,7600,7600,368
20241125,100000,595524080,7600,7590,7600,7590,1045
20241125,095900,587590250,7590,7590,7590,7590,2530
20241125,095800,568387550,7590,7580,7590,7580,2212
20241125,095700,551598800,7590,7590,7590,7580,127
20241125,095600,550635280,7580,7580,7590,7580,4292
20241125,095500,518097890,7580,7580,7580,7580,101
20241125,095400,517332310,7590,7600,7600,7590,5652
20241125,095300,474431100,7590,7600,7600,7590,1142
20241125,095200,465752680,7600,7600,7600,7600,75
20241125,095100,465182680,7600,7600,7600,7600,1966
20241125,095000,450241080,7600,7600,7600,7600,50
20241125,094900,449861080,7600,7600,7600,7600,19
20241125,094800,449716680,7600,7600,7600,7590,1182
20241125,094700,440740360,7610,7600,7610,7600,4033
20241125,094600,410089260,7600,7590,7610,7590,183
20241125,094500,408698420,7590,7610,7610,7590,2007
20241125,094400,393436920,7600,7620,7620,7600,1715
20241125,094300,380387710,7610,7630,7630,7610,1352
20241125,094200,370089260,7630,7630,7630,7630,51
20241125,094100,369700130,7630,7610,7630,7610,4139
20241125,094000,338163950,7610,7620,7620,7610,129
20241125,093900,337182070,7610,7630,7630,7610,4119
20241125,093800,305779740,7630,7630,7630,7630,434
20241125,093700,302468320,7630,7640,7640,7630,3266
20241125,093600,277543370,7640,7670,7670,7640,401
20241125,093500,274477540,7650,7680,7680,7650,2850
20241125,093400,252619530,7690,7690,7690,7690,3
20241125,093300,252596460,7690,7690,7690,7690,14
20241125,093200,252488800,7680,7680,7690,7680,160
20241125,093100,251258500,7690,7700,7700,7690,185
20241125,093000,249834990,7700,7680,7700,7680,841
20241125,092900,243365390,7680,7690,7690,7670,811
20241125,092800,237137910,7680,7680,7680,7670,393
20241125,092700,234121410,7670,7670,7670,7670,471
20241125,092600,230508840,7670,7660,7670,7660,464
20241125,092500,226952600,7660,7660,7660,7660,140
20241125,092400,225880200,7660,7660,7660,7660,1
20241125,092300,225872540,7660,7650,7660,7650,530
20241125,092200,221814020,7660,7670,7670,7640,2351
20241125,092100,203796960,7670,7680,7680,7670,803
20241125,092000,197633990,7680,7680,7680,7680,6
20241125,091900,197587910,7680,7690,7690,7680,56
20241125,091800,197157820,7680,7700,7700,7680,258
20241125,091700,195173940,7690,7690,7690,7690,241
20241125,091600,193320650,7700,7680,7700,7680,2453
20241125,091500,174463380,7680,7670,7680,7670,4211
20241125,091400,142163000,7670,7670,7680,7670,397
20241125,091300,139116410,7680,7670,7680,7670,105
20241125,091200,138310140,7680,7680,7680,7680,554
20241125,091100,134055420,7680,7690,7690,7680,247
20241125,091000,132156100,7680,7670,7690,7670,210
20241125,090900,130542270,7670,7670,7670,7670,277
20241125,090800,128417680,7680,7670,7690,7670,1986
20241125,090700,113161430,7670,7670,7670,7670,465
20241125,090600,109594880,7670,7670,7670,7670,8
20241125,090500,109533520,7670,7660,7670,7660,300
20241125,090400,107235310,7660,7650,7670,7640,1214
20241125,090300,97944990,7670,7660,7670,7650,98
20241125,090200,97194580,7650,7630,7650,7630,2003
20241125,090100,81874530,7620,7610,7630,7610,175
20241125,090000,80541270,7640,7600,7650,7590,10571