KissMeData/053690/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193800,24842505010,19760,19760,19760,19760,31885
20241125,193700,24842505010,19760,19760,19760,19760,0
20241125,193600,24842505010,19760,19760,19760,19760,0
20241125,193500,24842505010,19760,19760,19760,19760,0
20241125,193400,24842505010,19760,19760,19760,19760,0
20241125,193300,24842505010,19760,19760,19760,19760,0
20241125,193200,24842505010,19760,19760,19760,19760,0
20241125,193100,24842505010,19760,19760,19760,19760,0
20241125,193000,24842505010,19760,19760,19760,19760,0
20241125,192900,24842505010,19760,19760,19760,19760,0
20241125,192800,24842505010,19760,19760,19760,19760,0
20241125,192700,24842505010,19760,19760,19760,19760,0
20241125,192600,24842505010,19760,19760,19760,19760,0
20241125,192500,24842505010,19760,19760,19760,19760,0
20241125,192400,24842505010,19760,19760,19760,19760,0
20241125,192300,24842505010,19760,19760,19760,19760,0
20241125,192200,24842505010,19760,19760,19760,19760,0
20241125,192100,24842505010,19760,19760,19760,19760,0
20241125,192000,24842505010,19760,19760,19760,19760,0
20241125,191900,24842505010,19760,19760,19760,19760,0
20241125,191800,24842505010,19760,19760,19760,19760,0
20241125,191700,24842505010,19760,19760,19760,19760,0
20241125,191600,24842505010,19760,19760,19760,19760,0
20241125,191500,24842505010,19760,19760,19760,19760,0
20241125,191400,24842505010,19760,19760,19760,19760,0
20241125,191300,24842505010,19760,19760,19760,19760,0
20241125,191200,24842505010,19760,19760,19760,19760,0
20241125,191100,24842505010,19760,19760,19760,19760,0
20241125,191000,24842505010,19760,19760,19760,19760,0
20241125,190900,24842505010,19760,19760,19760,19760,0
20241125,190800,24842505010,19760,19760,19760,19760,31885
20241125,190700,24842505010,19760,19760,19760,19760,0
20241125,190600,24842505010,19760,19760,19760,19760,0
20241125,190500,24842505010,19760,19760,19760,19760,0
20241125,190400,24842505010,19760,19760,19760,19760,0
20241125,190300,24842505010,19760,19760,19760,19760,0
20241125,190200,24842505010,19760,19760,19760,19760,0
20241125,190100,24842505010,19760,19760,19760,19760,0
20241125,190000,24842505010,19760,19760,19760,19760,0
20241125,185900,24842505010,19760,19760,19760,19760,0
20241125,185800,24842505010,19760,19760,19760,19760,0
20241125,185700,24842505010,19760,19760,19760,19760,0
20241125,185600,24842505010,19760,19760,19760,19760,0
20241125,185500,24842505010,19760,19760,19760,19760,0
20241125,185400,24842505010,19760,19760,19760,19760,0
20241125,185300,24842505010,19760,19760,19760,19760,0
20241125,185200,24842505010,19760,19760,19760,19760,0
20241125,185100,24842505010,19760,19760,19760,19760,0
20241125,185000,24842505010,19760,19760,19760,19760,0
20241125,184900,24842505010,19760,19760,19760,19760,0
20241125,184800,24842505010,19760,19760,19760,19760,0
20241125,184700,24842505010,19760,19760,19760,19760,0
20241125,184600,24842505010,19760,19760,19760,19760,0
20241125,184500,24842505010,19760,19760,19760,19760,0
20241125,184400,24842505010,19760,19760,19760,19760,0
20241125,184300,24842505010,19760,19760,19760,19760,0
20241125,184200,24842505010,19760,19760,19760,19760,0
20241125,184100,24842505010,19760,19760,19760,19760,0
20241125,184000,24842505010,19760,19760,19760,19760,0
20241125,183900,24842505010,19760,19760,19760,19760,0
20241125,183800,24842505010,19760,19760,19760,19760,31885
20241125,183700,24842505010,19760,19760,19760,19760,0
20241125,183600,24842505010,19760,19760,19760,19760,0
20241125,183500,24842505010,19760,19760,19760,19760,0
20241125,183400,24842505010,19760,19760,19760,19760,0
20241125,183300,24842505010,19760,19760,19760,19760,0
20241125,183200,24842505010,19760,19760,19760,19760,0
20241125,183100,24842505010,19760,19760,19760,19760,0
20241125,183000,24842505010,19760,19760,19760,19760,0
20241125,182900,24842505010,19760,19760,19760,19760,0
20241125,182800,24842505010,19760,19760,19760,19760,0
20241125,182700,24842505010,19760,19760,19760,19760,0
20241125,182600,24842505010,19760,19760,19760,19760,0
20241125,182500,24842505010,19760,19760,19760,19760,0
20241125,182400,24842505010,19760,19760,19760,19760,0
20241125,182300,24842505010,19760,19760,19760,19760,0
20241125,182200,24842505010,19760,19760,19760,19760,0
20241125,182100,24842505010,19760,19760,19760,19760,0
20241125,182000,24842505010,19760,19760,19760,19760,0
20241125,181900,24842505010,19760,19760,19760,19760,0
20241125,181800,24842505010,19760,19760,19760,19760,0
20241125,181700,24842505010,19760,19760,19760,19760,0
20241125,181600,24842505010,19760,19760,19760,19760,0
20241125,181500,24842505010,19760,19760,19760,19760,0
20241125,181400,24842505010,19760,19760,19760,19760,0
20241125,181300,24842505010,19760,19760,19760,19760,0
20241125,181200,24842505010,19760,19760,19760,19760,0
20241125,181100,24842505010,19760,19760,19760,19760,0
20241125,181000,24842505010,19760,19760,19760,19760,0
20241125,180900,24842505010,19760,19760,19760,19760,0
20241125,180800,24842505010,19760,19760,19760,19760,31885
20241125,180700,24842505010,19760,19760,19760,19760,0
20241125,180600,24842505010,19760,19760,19760,19760,0
20241125,180500,24842505010,19760,19760,19760,19760,0
20241125,180400,24842505010,19760,19760,19760,19760,0
20241125,180300,24842505010,19760,19760,19760,19760,0
20241125,180200,24842505010,19760,19760,19760,19760,0
20241125,180100,24842505010,19760,19760,19760,19760,0
20241125,180000,24842505010,19760,19760,19760,19760,0
20241125,175900,24842505010,19760,19760,19760,19760,0
20241125,175800,24842505010,19760,19760,19760,19760,0
20241125,175700,24842505010,19760,19760,19760,19760,0
20241125,175600,24842505010,19760,19760,19760,19760,0
20241125,175500,24842505010,19760,19760,19760,19760,0
20241125,175400,24842505010,19760,19760,19760,19760,0
20241125,175300,24842505010,19760,19760,19760,19760,0
20241125,175200,24842505010,19760,19760,19760,19760,0
20241125,175100,24842505010,19760,19760,19760,19760,0
20241125,175000,24842505010,19760,19760,19760,19760,0
20241125,174900,24842505010,19760,19760,19760,19760,0
20241125,174800,24842505010,19760,19760,19760,19760,0
20241125,174700,24842505010,19760,19760,19760,19760,0
20241125,174600,24842505010,19760,19760,19760,19760,0
20241125,174500,24842505010,19760,19760,19760,19760,0
20241125,174400,24842505010,19760,19760,19760,19760,0
20241125,174300,24842505010,19760,19760,19760,19760,0
20241125,174200,24842505010,19760,19760,19760,19760,0
20241125,174100,24842505010,19760,19760,19760,19760,0
20241125,174000,24842505010,19760,19760,19760,19760,0
20241125,173900,24842505010,19760,19760,19760,19760,0
20241125,173800,24842505010,19760,19760,19760,19760,31885
20241125,173700,24842505010,19760,19760,19760,19760,0
20241125,173600,24842505010,19760,19760,19760,19760,0
20241125,173500,24842505010,19760,19760,19760,19760,0
20241125,173400,24842505010,19760,19760,19760,19760,0
20241125,173300,24842505010,19760,19760,19760,19760,0
20241125,173200,24842505010,19760,19760,19760,19760,0
20241125,173100,24842505010,19760,19760,19760,19760,0
20241125,173000,24842505010,19760,19760,19760,19760,0
20241125,172900,24842505010,19760,19760,19760,19760,0
20241125,172800,24842505010,19760,19760,19760,19760,0
20241125,172700,24842505010,19760,19760,19760,19760,0
20241125,172600,24842505010,19760,19760,19760,19760,0
20241125,172500,24842505010,19760,19760,19760,19760,0
20241125,172400,24842505010,19760,19760,19760,19760,0
20241125,172300,24842505010,19760,19760,19760,19760,0
20241125,172200,24842505010,19760,19760,19760,19760,0
20241125,172100,24842505010,19760,19760,19760,19760,0
20241125,172000,24842505010,19760,19760,19760,19760,0
20241125,171900,24842505010,19760,19760,19760,19760,0
20241125,171800,24842505010,19760,19760,19760,19760,0
20241125,171700,24842505010,19760,19760,19760,19760,0
20241125,171600,24842505010,19760,19760,19760,19760,0
20241125,171500,24842505010,19760,19760,19760,19760,0
20241125,171400,24842505010,19760,19760,19760,19760,0
20241125,171300,24842505010,19760,19760,19760,19760,0
20241125,171200,24842505010,19760,19760,19760,19760,0
20241125,171100,24842505010,19760,19760,19760,19760,0
20241125,171000,24842505010,19760,19760,19760,19760,0
20241125,170900,24842505010,19760,19760,19760,19760,0
20241125,170800,24842505010,19760,19760,19760,19760,31885
20241125,170700,24842505010,19760,19760,19760,19760,0
20241125,170600,24842505010,19760,19760,19760,19760,0
20241125,170500,24842505010,19760,19760,19760,19760,0
20241125,170400,24842505010,19760,19760,19760,19760,0
20241125,170300,24842505010,19760,19760,19760,19760,0
20241125,170200,24842505010,19760,19760,19760,19760,0
20241125,170100,24842505010,19760,19760,19760,19760,0
20241125,170000,24842505010,19760,19760,19760,19760,0
20241125,165900,24842505010,19760,19760,19760,19760,0
20241125,165800,24842505010,19760,19760,19760,19760,0
20241125,165700,24842505010,19760,19760,19760,19760,0
20241125,165600,24842505010,19760,19760,19760,19760,0
20241125,165500,24842505010,19760,19760,19760,19760,0
20241125,165400,24842505010,19760,19760,19760,19760,0
20241125,165300,24842505010,19760,19760,19760,19760,0
20241125,165200,24842505010,19760,19760,19760,19760,0
20241125,165100,24842505010,19760,19760,19760,19760,0
20241125,165000,24842505010,19760,19760,19760,19760,0
20241125,164900,24842505010,19760,19760,19760,19760,0
20241125,164800,24842505010,19760,19760,19760,19760,0
20241125,164700,24842505010,19760,19760,19760,19760,0
20241125,164600,24842505010,19760,19760,19760,19760,0
20241125,164500,24842505010,19760,19760,19760,19760,0
20241125,164400,24842505010,19760,19760,19760,19760,0
20241125,164300,24842505010,19760,19760,19760,19760,0
20241125,164200,24842505010,19760,19760,19760,19760,0
20241125,164100,24842505010,19760,19760,19760,19760,0
20241125,164000,24842505010,19760,19760,19760,19760,0
20241125,163900,24842505010,19760,19760,19760,19760,0
20241125,163800,24842505010,19760,19760,19760,19760,31885
20241125,163700,24842505010,19760,19760,19760,19760,0
20241125,163600,24842505010,19760,19760,19760,19760,0
20241125,163500,24842505010,19760,19760,19760,19760,0
20241125,163400,24842505010,19760,19760,19760,19760,0
20241125,163300,24842505010,19760,19760,19760,19760,0
20241125,163200,24842505010,19760,19760,19760,19760,0
20241125,163100,24842505010,19760,19760,19760,19760,0
20241125,163000,24842505010,19760,19760,19760,19760,0
20241125,162900,24842505010,19760,19760,19760,19760,0
20241125,162800,24842505010,19760,19760,19760,19760,0
20241125,162700,24842505010,19760,19760,19760,19760,0
20241125,162600,24842505010,19760,19760,19760,19760,0
20241125,162500,24842505010,19760,19760,19760,19760,0
20241125,162400,24842505010,19760,19760,19760,19760,0
20241125,162300,24842505010,19760,19760,19760,19760,0
20241125,162200,24842505010,19760,19760,19760,19760,0
20241125,162100,24842505010,19760,19760,19760,19760,0
20241125,162000,24842505010,19760,19760,19760,19760,0
20241125,161900,24842505010,19760,19760,19760,19760,0
20241125,161800,24842505010,19760,19760,19760,19760,0
20241125,161700,24842505010,19760,19760,19760,19760,0
20241125,161600,24842505010,19760,19760,19760,19760,0
20241125,161500,24842505010,19760,19760,19760,19760,0
20241125,161400,24842505010,19760,19760,19760,19760,0
20241125,161300,24842505010,19760,19760,19760,19760,0
20241125,161200,24842505010,19760,19760,19760,19760,0
20241125,161100,24842505010,19760,19760,19760,19760,0
20241125,161000,24842505010,19760,19760,19760,19760,0
20241125,160900,24842505010,19760,19760,19760,19760,0
20241125,160800,24842505010,19760,19760,19760,19760,31885
20241125,160700,24842505010,19760,19760,19760,19760,0
20241125,160600,24842505010,19760,19760,19760,19760,0
20241125,160500,24842505010,19760,19760,19760,19760,0
20241125,160400,24842505010,19760,19760,19760,19760,0
20241125,160300,24842505010,19760,19760,19760,19760,0
20241125,160200,24842505010,19760,19760,19760,19760,0
20241125,160100,24842505010,19760,19760,19760,19760,0
20241125,160000,24842505010,19760,19760,19760,19760,0
20241125,155900,24842505010,19760,19760,19760,19760,0
20241125,155800,24842505010,19760,19760,19760,19760,0
20241125,155700,24842505010,19760,19760,19760,19760,0
20241125,155600,24842505010,19760,19760,19760,19760,0
20241125,155500,24842505010,19760,19760,19760,19760,0
20241125,155400,24842505010,19760,19760,19760,19760,0
20241125,155300,24842505010,19760,19760,19760,19760,0
20241125,155200,24842505010,19760,19760,19760,19760,0
20241125,155100,24842505010,19760,19760,19760,19760,0
20241125,155000,24842505010,19760,19760,19760,19760,0
20241125,154900,24842505010,19760,19760,19760,19760,0
20241125,154800,24842505010,19760,19760,19760,19760,0
20241125,154700,24842505010,19760,19760,19760,19760,0
20241125,154600,24842505010,19760,19760,19760,19760,0
20241125,154500,24842505010,19760,19760,19760,19760,0
20241125,154400,24842505010,19760,19760,19760,19760,0
20241125,154300,24842505010,19760,19760,19760,19760,0
20241125,154200,24842505010,19760,19760,19760,19760,0
20241125,154100,24842505010,19760,19760,19760,19760,0
20241125,154000,24842505010,19760,19760,19760,19760,0
20241125,153900,24842505010,19760,19760,19760,19760,0
20241125,153800,24842505010,19760,19760,19760,19760,31885
20241125,153700,24842505010,19760,19760,19760,19760,0
20241125,153600,24842505010,19760,19760,19760,19760,0
20241125,153500,24842505010,19760,19760,19760,19760,0
20241125,153400,24842505010,19760,19760,19760,19760,0
20241125,153300,24842505010,19760,19760,19760,19760,0
20241125,153200,24842505010,19760,19760,19760,19760,0
20241125,153100,24842505010,19760,19760,19760,19760,0
20241125,153000,24842505010,19760,19760,19760,19760,31885
20241125,152900,24212457410,19780,19780,19780,19780,0
20241125,152800,24212457410,19780,19780,19780,19780,0
20241125,152700,24212457410,19780,19780,19780,19780,0
20241125,152600,24212457410,19780,19780,19780,19780,0
20241125,152500,24212457410,19780,19780,19780,19780,0
20241125,152400,24212457410,19780,19780,19780,19780,0
20241125,152300,24212457410,19780,19780,19780,19780,0
20241125,152200,24212457410,19780,19780,19780,19780,0
20241125,152100,24212457410,19780,19780,19780,19780,0
20241125,152000,24212457410,19780,19780,19780,19780,0
20241125,151900,24212457410,19780,19830,19840,19770,6947
20241125,151800,24074887760,19830,19800,19850,19800,2496
20241125,151700,24025408730,19800,19820,19850,19800,4862
20241125,151600,23929070320,19820,19850,19860,19820,3498
20241125,151500,23859688980,19840,19880,19890,19810,14755
20241125,151400,23566669750,19870,19860,19880,19850,6280
20241125,151300,23441919940,19860,19900,19910,19860,14406
20241125,151200,23155351820,19900,19860,19900,19850,11939
20241125,151100,22917983950,19850,19830,19860,19830,7765
20241125,151000,22763909370,19820,19800,19820,19790,2476
20241125,150900,22714869210,19800,19820,19820,19790,5298
20241125,150800,22609964420,19820,19850,19860,19820,4551
20241125,150700,22519704690,19860,19840,19870,19840,4218
20241125,150600,22435955600,19840,19820,19850,19810,7014
20241125,150500,22296859510,19820,19810,19830,19810,2519
20241125,150400,22246937910,19820,19790,19820,19790,3056
20241125,150300,22186415220,19780,19780,19800,19780,2572
20241125,150200,22135517490,19780,19760,19790,19760,802
20241125,150100,22119662760,19760,19800,19800,19750,3876
20241125,150000,22043049590,19800,19800,19810,19790,3087
20241125,145900,21981921520,19810,19810,19820,19800,3861
20241125,145800,21905417080,19810,19800,19810,19790,2460
20241125,145700,21856686540,19810,19750,19810,19740,6040
20241125,145600,21737179300,19780,19780,19790,19740,4355
20241125,145500,21651128170,19780,19780,19800,19760,3297
20241125,145400,21585927770,19780,19780,19800,19780,1706
20241125,145300,21552172950,19790,19800,19800,19790,1381
20241125,145200,21524837960,19800,19810,19810,19790,2278
20241125,145100,21479741930,19810,19820,19820,19800,2414
20241125,145000,21431921620,19810,19810,19820,19810,4513
20241125,144900,21342504600,19810,19750,19810,19740,3151
20241125,144800,21280165570,19740,19750,19750,19730,2095
20241125,144700,21238812390,19750,19740,19750,19740,1633
20241125,144600,21206574290,19740,19800,19800,19730,4774
20241125,144500,21112283280,19770,19800,19810,19750,1601
20241125,144400,21080600030,19810,19810,19820,19750,3774
20241125,144300,21005911380,19820,19740,19820,19740,11068
20241125,144200,20787187480,19750,19750,19770,19750,3227
20241125,144100,20723436060,19750,19750,19760,19730,2040
20241125,144000,20683162080,19760,19770,19770,19750,1136
20241125,143900,20660719760,19770,19770,19780,19760,1293
20241125,143800,20635146410,19760,19750,19760,19740,552
20241125,143700,20624240900,19750,19720,19750,19720,864
20241125,143600,20607199160,19720,19720,19730,19710,2400
20241125,143500,20559879690,19700,19710,19720,19700,2622
20241125,143400,20508216310,19710,19730,19760,19700,2533
20241125,143300,20458286280,19710,19800,19810,19710,4418
20241125,143200,20371034190,19810,19880,19880,19800,9633
20241125,143100,20179984450,19870,19830,19880,19820,7200
20241125,143000,20037030080,19830,19820,19830,19800,3830
20241125,142900,19961118790,19820,19810,19830,19800,5006
20241125,142800,19861945850,19810,19780,19810,19780,6072
20241125,142700,19741740710,19790,19790,19800,19780,1907
20241125,142600,19704006440,19790,19780,19790,19770,2087
20241125,142500,19662716570,19780,19750,19780,19750,5473
20241125,142400,19554510530,19750,19770,19770,19740,2059
20241125,142300,19513839350,19770,19730,19770,19710,5294
20241125,142200,19409290440,19730,19710,19730,19700,734
20241125,142100,19394823700,19710,19750,19750,19710,2341
20241125,142000,19348641250,19760,19760,19760,19740,665
20241125,141900,19335502220,19760,19740,19760,19740,2445
20241125,141800,19287214070,19730,19720,19730,19710,1774
20241125,141700,19252238940,19730,19730,19730,19720,1569
20241125,141600,19221296530,19720,19710,19720,19700,2665
20241125,141500,19168785720,19710,19710,19720,19710,1084
20241125,141400,19147418060,19720,19710,19720,19710,599
20241125,141300,19135611500,19720,19720,19720,19710,1177
20241125,141200,19112405020,19720,19750,19750,19720,887
20241125,141100,19094903480,19750,19750,19760,19720,1548
20241125,141000,19064347870,19730,19750,19750,19730,1518
20241125,140900,19034381420,19750,19750,19760,19730,2740
20241125,140800,18980264670,19750,19680,19750,19680,3513
20241125,140700,18910957680,19700,19710,19710,19680,458
20241125,140600,18901934600,19710,19700,19710,19680,331
20241125,140500,18895416830,19710,19680,19720,19660,1992
20241125,140400,18856195800,19690,19680,19690,19670,1980
20241125,140300,18817244950,19690,19700,19700,19680,502
20241125,140200,18807364760,19680,19660,19710,19660,1026
20241125,140100,18787171300,19660,19650,19670,19650,399
20241125,140000,18779326920,19660,19620,19660,19620,1853
20241125,135900,18742935330,19620,19610,19660,19610,648
20241125,135800,18730225200,19610,19660,19670,19600,8848
20241125,135700,18556615420,19660,19660,19680,19650,1242
20241125,135600,18532196220,19660,19680,19700,19650,5177
20241125,135500,18430410940,19680,19680,19720,19660,2730
20241125,135400,18376705970,19680,19720,19730,19680,1233
20241125,135300,18352415740,19720,19750,19750,19710,2343
20241125,135200,18306206300,19750,19740,19760,19740,613
20241125,135100,18294099350,19750,19760,19760,19750,878
20241125,135000,18276757950,19750,19760,19760,19730,2885
20241125,134900,18219789020,19730,19740,19750,19710,2289
20241125,134800,18174606630,19740,19710,19760,19700,2940
20241125,134700,18116620070,19710,19730,19750,19710,3798
20241125,134600,18041657320,19730,19740,19760,19730,1407
20241125,134500,18013881060,19740,19700,19770,19680,6407
20241125,134400,17887434110,19720,19670,19720,19670,2714
20241125,134300,17834014710,19680,19690,19720,19670,2416
20241125,134200,17786439220,19690,19730,19730,19690,3295
20241125,134100,17721501590,19720,19740,19740,19720,1659
20241125,134000,17688771520,19740,19750,19750,19700,2121
20241125,133900,17646924700,19750,19740,19750,19730,3446
20241125,133800,17578900350,19740,19700,19740,19670,2915
20241125,133700,17521437920,19670,19730,19730,19670,4745
20241125,133600,17427978880,19720,19750,19750,19720,2590
20241125,133500,17376855910,19740,19740,19750,19690,5938
20241125,133400,17259790500,19740,19710,19750,19700,2781
20241125,133300,17204917150,19710,19750,19770,19710,4666
20241125,133200,17112773050,19750,19650,19780,19650,13724
20241125,133100,16841857850,19670,19740,19740,19660,11358
20241125,133000,16618079440,19750,19840,19870,19680,51064
20241125,132900,15607407240,19840,19760,19920,19480,68437
20241125,132800,14254029800,19760,19670,19760,19650,26870
20241125,132700,13724110850,19670,19560,19670,19510,8226
20241125,132600,13562739300,19500,19540,19570,19490,2148
20241125,132500,13520812540,19540,19530,19550,19500,1748
20241125,132400,13486686520,19520,19530,19530,19520,595
20241125,132300,13475068180,19530,19510,19530,19480,1641
20241125,132200,13443072940,19500,19500,19510,19500,23
20241125,132100,13442624420,19470,19530,19550,19470,3236
20241125,132000,13379528640,19530,19520,19550,19520,556
20241125,131900,13368669460,19520,19520,19550,19500,292
20241125,131800,13362968250,19540,19510,19540,19500,140
20241125,131700,13360236700,19510,19530,19530,19500,6570
20241125,131600,13232072320,19530,19580,19580,19530,2289
20241125,131500,13187335680,19580,19570,19580,19550,1686
20241125,131400,13154354780,19570,19590,19600,19570,848
20241125,131300,13137745680,19590,19560,19600,19530,598
20241125,131200,13126030920,19600,19530,19610,19520,7374
20241125,131100,12981708360,19540,19550,19550,19540,561
20241125,131000,12970746220,19550,19560,19560,19540,316
20241125,130900,12964568290,19560,19580,19590,19540,5470
20241125,130800,12857584900,19580,19590,19590,19570,3811
20241125,130700,12782950460,19590,19550,19600,19550,6479
20241125,130600,12656135490,19550,19560,19580,19530,2029
20241125,130500,12616453570,19550,19500,19570,19500,1125
20241125,130400,12594454460,19510,19500,19510,19500,717
20241125,130300,12580468800,19500,19500,19500,19480,583
20241125,130200,12569108480,19500,19450,19500,19450,991
20241125,130100,12549832330,19440,19460,19460,19440,653
20241125,130000,12537132520,19460,19460,19470,19450,1171
20241125,125900,12514353140,19460,19460,19470,19460,1574
20241125,125800,12483722150,19460,19490,19490,19460,1529
20241125,125700,12453940530,19480,19490,19510,19470,3804
20241125,125600,12379814960,19500,19490,19510,19490,1959
20241125,125500,12341627010,19490,19500,19500,19490,1297
20241125,125400,12316339170,19500,19490,19510,19490,1381
20241125,125300,12289409290,19490,19490,19510,19480,1221
20241125,125200,12265613030,19490,19570,19580,19480,7577
20241125,125100,12117591190,19580,19590,19600,19570,3587
20241125,125000,12047337770,19590,19580,19590,19580,3412
20241125,124900,11980502090,19580,19550,19580,19550,3617
20241125,124800,11909712290,19560,19570,19570,19550,1234
20241125,124700,11885575240,19560,19550,19570,19540,2795
20241125,124600,11830906620,19550,19550,19550,19540,640
20241125,124500,11818395380,19550,19540,19550,19530,1275
20241125,124400,11793474900,19540,19540,19540,19510,2049
20241125,124300,11753468060,19530,19540,19540,19530,298
20241125,124200,11747647970,19530,19540,19540,19530,713
20241125,124100,11733722480,19540,19520,19540,19520,1494
20241125,124000,11704540210,19520,19530,19530,19520,580
20241125,123900,11693214680,19530,19510,19530,19510,471
20241125,123800,11684021740,19500,19500,19510,19500,716
20241125,123700,11670058100,19500,19510,19520,19500,241
20241125,123600,11665356410,19510,19500,19520,19500,166
20241125,123500,11662117710,19510,19500,19520,19490,1419
20241125,123400,11634453170,19510,19510,19510,19500,437
20241125,123300,11625928110,19510,19490,19510,19480,2173
20241125,123200,11583561330,19490,19500,19500,19490,316
20241125,123100,11577400840,19490,19500,19500,19490,1238
20241125,123000,11553261250,19500,19500,19510,19490,1456
20241125,122900,11524866160,19510,19520,19520,19500,1655
20241125,122800,11492575360,19520,19510,19520,19510,943
20241125,122700,11474172320,19510,19460,19510,19460,308
20241125,122600,11468172030,19460,19480,19480,19450,189
20241125,122500,11464494450,19460,19460,19490,19460,608
20241125,122400,11452662590,19460,19470,19480,19460,489
20241125,122300,11443141630,19470,19530,19530,19470,4348
20241125,122200,11358322640,19540,19530,19540,19520,301
20241125,122100,11352443510,19540,19540,19540,19530,1031
20241125,122000,11332304420,19540,19540,19550,19540,469
20241125,121900,11323137500,19540,19550,19560,19540,1415
20241125,121800,11295477680,19550,19550,19550,19540,884
20241125,121700,11278198250,19540,19530,19550,19530,1044
20241125,121600,11257801170,19520,19520,19520,19510,240
20241125,121500,11253117410,19520,19510,19530,19510,503
20241125,121400,11243299230,19520,19500,19520,19500,412
20241125,121300,11235263620,19500,19500,19520,19500,741
20241125,121200,11220812010,19490,19490,19490,19480,701
20241125,121100,11207151940,19490,19470,19490,19470,33
20241125,121000,11206508930,19490,19470,19500,19460,436
20241125,120900,11198018400,19480,19470,19500,19440,2624
20241125,120800,11146968390,19470,19520,19520,19470,4546
20241125,120700,11058359950,19520,19510,19540,19510,526
20241125,120600,11048095310,19520,19530,19530,19510,776
20241125,120500,11032954160,19530,19540,19540,19500,2786
20241125,120400,10978571990,19530,19530,19540,19530,1170
20241125,120300,10955721330,19530,19570,19580,19530,3329
20241125,120200,10890600470,19570,19530,19580,19520,7918
20241125,120100,10735797340,19530,19520,19530,19520,558
20241125,120000,10724903170,19520,19510,19520,19500,1996
20241125,115900,10685945160,19510,19500,19510,19500,270
20241125,115800,10680680090,19500,19500,19500,19490,1443
20241125,115700,10652547820,19490,19490,19500,19480,723
20241125,115600,10638457890,19490,19480,19500,19480,357
20241125,115500,10631501730,19490,19500,19500,19490,986
20241125,115400,10612278910,19500,19490,19500,19480,480
20241125,115300,10602925820,19480,19500,19500,19480,702
20241125,115200,10589244530,19500,19480,19500,19470,1144
20241125,115100,10566953590,19480,19480,19490,19470,1028
20241125,115000,10546925310,19470,19480,19480,19460,860
20241125,114900,10530179150,19480,19490,19500,19480,686
20241125,114800,10516804800,19490,19460,19490,19460,967
20241125,114700,10497976540,19470,19470,19470,19450,1656
20241125,114600,10465752880,19470,19480,19480,19470,1140
20241125,114500,10443553490,19480,19470,19490,19470,276
20241125,114400,10438177250,19470,19480,19490,19470,1225
20241125,114300,10414324390,19480,19490,19490,19480,218
20241125,114200,10410076320,19480,19480,19490,19480,457
20241125,114100,10401173020,19480,19500,19500,19470,1112
20241125,114000,10379511380,19490,19490,19500,19490,945
20241125,113900,10361090330,19500,19480,19500,19480,1204
20241125,113800,10337630300,19480,19500,19510,19480,1677
20241125,113700,10304933870,19510,19520,19520,19500,1113
20241125,113600,10283219510,19510,19500,19520,19500,1222
20241125,113500,10259379390,19510,19480,19510,19480,2876
20241125,113400,10203289700,19490,19490,19500,19480,1144
20241125,113300,10180995980,19490,19480,19500,19480,2232
20241125,113200,10137489830,19480,19490,19500,19480,1511
20241125,113100,10108039620,19500,19480,19500,19480,2741
20241125,113000,10054612360,19490,19490,19500,19480,2114
20241125,112900,10013406960,19490,19480,19490,19460,1848
20241125,112800,9977417310,19470,19430,19480,19430,1510
20241125,112700,9948045400,19430,19440,19450,19430,892
20241125,112600,9930703580,19440,19420,19440,19410,1687
20241125,112500,9897934030,19420,19420,19420,19410,270
20241125,112400,9892692230,19410,19400,19430,19400,1142
20241125,112300,9870521090,19400,19390,19430,19380,1427
20241125,112200,9842818900,19390,19400,19400,19380,158
20241125,112100,9839755740,19380,19400,19410,19380,440
20241125,112000,9831223740,19400,19390,19400,19390,736
20241125,111900,9816950690,19390,19410,19410,19390,819
20241125,111800,9801061010,19410,19420,19420,19400,1791
20241125,111700,9766294350,19430,19430,19430,19410,1105
20241125,111600,9744834950,19430,19400,19430,19390,1383
20241125,111500,9717983090,19400,19390,19400,19380,1272
20241125,111400,9693319100,19380,19380,19380,19370,96
20241125,111300,9691458910,19370,19380,19390,19370,293
20241125,111200,9685781460,19390,19390,19390,19370,44
20241125,111100,9684928480,19380,19360,19390,19360,383
20241125,111000,9677506190,19370,19380,19380,19350,154
20241125,110900,9674524570,19380,19370,19380,19340,1278
20241125,110800,9649783020,19370,19330,19370,19330,251
20241125,110700,9644926550,19330,19320,19330,19320,738
20241125,110600,9630664810,19330,19320,19330,19320,303
20241125,110500,9624810820,19330,19330,19340,19310,3651
20241125,110400,9554275580,19340,19340,19340,19330,280
20241125,110300,9548861380,19350,19360,19360,19330,650
20241125,110200,9536295260,19360,19350,19380,19330,1418
20241125,110100,9508884260,19330,19350,19380,19330,1679
20241125,110000,9476408080,19360,19330,19360,19330,358
20241125,105900,9469485980,19330,19350,19350,19330,1225
20241125,105800,9445797190,19350,19340,19350,19330,156
20241125,105700,9442781230,19330,19330,19350,19330,398
20241125,105600,9435087470,19330,19340,19350,19320,1207
20241125,105500,9411754060,19350,19350,19350,19340,548
20241125,105400,9401155450,19350,19360,19360,19340,182
20241125,105300,9397635220,19350,19350,19360,19350,415
20241125,105200,9389604950,19360,19360,19360,19350,187
20241125,105100,9385986420,19360,19360,19380,19360,306
20241125,105000,9380060500,19360,19360,19380,19360,200
20241125,104900,9376186740,19360,19350,19360,19330,283
20241125,104800,9370710460,19320,19320,19340,19320,1811
20241125,104700,9335715020,19330,19340,19340,19320,2828
20241125,104600,9281065390,19330,19330,19340,19330,708
20241125,104500,9267379090,19330,19340,19350,19320,3776
20241125,104400,9194371630,19340,19360,19360,19340,1877
20241125,104300,9158053260,19360,19380,19390,19350,1085
20241125,104200,9137052550,19390,19370,19410,19350,4644
20241125,104100,9047121690,19370,19370,19380,19350,68
20241125,104000,9045804860,19370,19380,19380,19350,1261
20241125,103900,9021402900,19350,19390,19420,19350,939
20241125,103800,9003186680,19380,19330,19380,19330,1810
20241125,103700,8968163810,19340,19350,19350,19340,1463
20241125,103600,8939860830,19350,19380,19380,19350,1207
20241125,103500,8916492680,19370,19350,19370,19340,1716
20241125,103400,8883291780,19350,19350,19350,19330,1740
20241125,103300,8849645270,19350,19350,19360,19340,459
20241125,103200,8840763450,19340,19350,19360,19340,1523
20241125,103100,8811302110,19340,19360,19360,19340,5910
20241125,103000,8696943600,19380,19390,19390,19360,2854
20241125,102900,8641675130,19400,19390,19400,19380,445
20241125,102800,8633050910,19370,19430,19430,19370,320
20241125,102700,8626847860,19380,19430,19430,19380,795
20241125,102600,8611435230,19410,19420,19430,19390,1251
20241125,102500,8587159730,19420,19380,19430,19370,280
20241125,102400,8581725760,19390,19380,19390,19370,611
20241125,102300,8569889050,19380,19370,19380,19360,1726
20241125,102200,8536460600,19360,19360,19380,19350,1534
20241125,102100,8506767620,19360,19400,19400,19350,1210
20241125,102000,8483335790,19400,19400,19410,19350,3467
20241125,101900,8416166430,19400,19380,19420,19380,240
20241125,101800,8411514310,19380,19380,19400,19380,1053
20241125,101700,8391089160,19400,19390,19400,19370,971
20241125,101600,8372271620,19400,19420,19420,19390,925
20241125,101500,8354327550,19430,19430,19440,19430,428
20241125,101400,8346011460,19450,19460,19470,19410,1999
20241125,101300,8307151890,19480,19460,19500,19460,8602
20241125,101200,8139531120,19460,19400,19460,19400,4579
20241125,101100,8050512060,19410,19380,19410,19370,1252
20241125,101000,8026242730,19390,19360,19400,19360,25
20241125,100900,8025758100,19400,19350,19400,19320,1749
20241125,100800,7991907480,19350,19380,19390,19330,2716
20241125,100700,7939353490,19390,19380,19390,19360,136
20241125,100600,7936717820,19390,19330,19400,19330,234
20241125,100500,7932186630,19330,19340,19370,19320,2316
20241125,100400,7887410280,19340,19410,19410,19340,2116
20241125,100300,7846421170,19380,19410,19430,19380,2480
20241125,100200,7798296220,19400,19450,19460,19390,1966
20241125,100100,7760104730,19450,19430,19450,19420,3113
20241125,100000,7699598580,19440,19420,19440,19410,2233
20241125,095900,7656217590,19410,19390,19420,19380,1930
20241125,095800,7618784200,19390,19390,19410,19350,1301
20241125,095700,7593548880,19350,19310,19380,19310,2645
20241125,095600,7542347020,19320,19350,19360,19310,1868
20241125,095500,7506250600,19350,19360,19370,19350,1462
20241125,095400,7477955250,19360,19370,19380,19360,947
20241125,095300,7459612760,19380,19390,19390,19370,1041
20241125,095200,7439435350,19380,19380,19400,19370,1679
20241125,095100,7406894740,19390,19410,19410,19380,1814
20241125,095000,7371693400,19410,19420,19420,19380,3775
20241125,094900,7298432390,19420,19410,19420,19400,1021
20241125,094800,7278615590,19410,19410,19420,19400,2524
20241125,094700,7229635720,19410,19380,19410,19380,841
20241125,094600,7213320680,19380,19370,19380,19350,1497
20241125,094500,7184338230,19370,19360,19370,19340,920
20241125,094400,7166528420,19360,19390,19400,19350,2906
20241125,094300,7110248840,19390,19350,19410,19350,2593
20241125,094200,7059975260,19370,19410,19420,19350,4177
20241125,094100,6978999030,19410,19440,19450,19400,6837
20241125,094000,6846246020,19440,19430,19450,19410,4523
20241125,093900,6758347020,19420,19420,19440,19380,5240
20241125,093800,6656608490,19410,19360,19410,19360,3145
20241125,093700,6595634090,19360,19350,19360,19310,2391
20241125,093600,6549405360,19350,19350,19380,19300,3912
20241125,093500,6473724910,19350,19350,19350,19280,3404
20241125,093400,6407981550,19360,19370,19390,19310,3432
20241125,093300,6341528780,19370,19280,19370,19280,4860
20241125,093200,6247635180,19280,19290,19290,19270,2036
20241125,093100,6208389880,19300,19300,19300,19280,2484
20241125,093000,6160464920,19300,19280,19300,19280,1640
20241125,092900,6128823130,19300,19280,19300,19260,1954
20241125,092800,6091148220,19280,19300,19320,19270,2053
20241125,092700,6051540530,19300,19250,19320,19230,5472
20241125,092600,5946010220,19240,19210,19250,19200,4037
20241125,092500,5868411700,19230,19200,19240,19190,2136
20241125,092400,5827377670,19200,19170,19200,19160,4454
20241125,092300,5741981950,19180,19250,19250,19150,26774
20241125,092200,5227904020,19250,19290,19290,19250,4041
20241125,092100,5150057990,19280,19300,19320,19270,1918
20241125,092000,5113072300,19290,19270,19300,19250,5877
20241125,091900,4999796090,19270,19300,19310,19250,4961
20241125,091800,4904213280,19280,19360,19360,19280,2398
20241125,091700,4857905070,19350,19360,19370,19320,6063
20241125,091600,4740586950,19340,19300,19390,19300,5096
20241125,091500,4641915530,19310,19280,19310,19250,4645
20241125,091400,4552414670,19280,19250,19280,19220,5456
20241125,091300,4447393900,19230,19280,19280,19200,6023
20241125,091200,4331527550,19280,19280,19310,19200,23475
20241125,091100,3879916540,19280,19350,19370,19280,7483
20241125,091000,3735461260,19330,19330,19380,19300,6385
20241125,090900,3612081740,19330,19360,19360,19300,3341
20241125,090800,3547572980,19300,19310,19360,19290,9404
20241125,090700,3366080700,19310,19370,19420,19310,8444
20241125,090600,3202757320,19360,19440,19480,19350,6049
20241125,090500,3085521760,19490,19320,19540,19310,10538
20241125,090400,2880816110,19340,19520,19560,19290,23467
20241125,090300,2426317020,19510,19480,19700,19430,25184
20241125,090200,1933181930,19550,19400,19580,19390,22153
20241125,090100,1501170930,19390,19500,19550,19390,31664
20241125,090000,885245050,19500,19520,19560,19480,43104