KissMeData/064760/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,194500,3118795800,72000,72000,72000,72000,6116
20241125,194400,3118795800,72000,72000,72000,72000,0
20241125,194300,3118795800,72000,72000,72000,72000,0
20241125,194200,3118795800,72000,72000,72000,72000,0
20241125,194100,3118795800,72000,72000,72000,72000,0
20241125,194000,3118795800,72000,72000,72000,72000,0
20241125,193900,3118795800,72000,72000,72000,72000,0
20241125,193800,3118795800,72000,72000,72000,72000,0
20241125,193700,3118795800,72000,72000,72000,72000,0
20241125,193600,3118795800,72000,72000,72000,72000,0
20241125,193500,3118795800,72000,72000,72000,72000,0
20241125,193400,3118795800,72000,72000,72000,72000,0
20241125,193300,3118795800,72000,72000,72000,72000,0
20241125,193200,3118795800,72000,72000,72000,72000,0
20241125,193100,3118795800,72000,72000,72000,72000,0
20241125,193000,3118795800,72000,72000,72000,72000,0
20241125,192900,3118795800,72000,72000,72000,72000,0
20241125,192800,3118795800,72000,72000,72000,72000,0
20241125,192700,3118795800,72000,72000,72000,72000,0
20241125,192600,3118795800,72000,72000,72000,72000,0
20241125,192500,3118795800,72000,72000,72000,72000,0
20241125,192400,3118795800,72000,72000,72000,72000,0
20241125,192300,3118795800,72000,72000,72000,72000,0
20241125,192200,3118795800,72000,72000,72000,72000,0
20241125,192100,3118795800,72000,72000,72000,72000,0
20241125,192000,3118795800,72000,72000,72000,72000,0
20241125,191900,3118795800,72000,72000,72000,72000,0
20241125,191800,3118795800,72000,72000,72000,72000,0
20241125,191700,3118795800,72000,72000,72000,72000,0
20241125,191600,3118795800,72000,72000,72000,72000,0
20241125,191500,3118795800,72000,72000,72000,72000,6116
20241125,191400,3118795800,72000,72000,72000,72000,0
20241125,191300,3118795800,72000,72000,72000,72000,0
20241125,191200,3118795800,72000,72000,72000,72000,0
20241125,191100,3118795800,72000,72000,72000,72000,0
20241125,191000,3118795800,72000,72000,72000,72000,0
20241125,190900,3118795800,72000,72000,72000,72000,0
20241125,190800,3118795800,72000,72000,72000,72000,0
20241125,190700,3118795800,72000,72000,72000,72000,0
20241125,190600,3118795800,72000,72000,72000,72000,0
20241125,190500,3118795800,72000,72000,72000,72000,0
20241125,190400,3118795800,72000,72000,72000,72000,0
20241125,190300,3118795800,72000,72000,72000,72000,0
20241125,190200,3118795800,72000,72000,72000,72000,0
20241125,190100,3118795800,72000,72000,72000,72000,0
20241125,190000,3118795800,72000,72000,72000,72000,0
20241125,185900,3118795800,72000,72000,72000,72000,0
20241125,185800,3118795800,72000,72000,72000,72000,0
20241125,185700,3118795800,72000,72000,72000,72000,0
20241125,185600,3118795800,72000,72000,72000,72000,0
20241125,185500,3118795800,72000,72000,72000,72000,0
20241125,185400,3118795800,72000,72000,72000,72000,0
20241125,185300,3118795800,72000,72000,72000,72000,0
20241125,185200,3118795800,72000,72000,72000,72000,0
20241125,185100,3118795800,72000,72000,72000,72000,0
20241125,185000,3118795800,72000,72000,72000,72000,0
20241125,184900,3118795800,72000,72000,72000,72000,0
20241125,184800,3118795800,72000,72000,72000,72000,0
20241125,184700,3118795800,72000,72000,72000,72000,0
20241125,184600,3118795800,72000,72000,72000,72000,0
20241125,184500,3118795800,72000,72000,72000,72000,6116
20241125,184400,3118795800,72000,72000,72000,72000,0
20241125,184300,3118795800,72000,72000,72000,72000,0
20241125,184200,3118795800,72000,72000,72000,72000,0
20241125,184100,3118795800,72000,72000,72000,72000,0
20241125,184000,3118795800,72000,72000,72000,72000,0
20241125,183900,3118795800,72000,72000,72000,72000,0
20241125,183800,3118795800,72000,72000,72000,72000,0
20241125,183700,3118795800,72000,72000,72000,72000,0
20241125,183600,3118795800,72000,72000,72000,72000,0
20241125,183500,3118795800,72000,72000,72000,72000,0
20241125,183400,3118795800,72000,72000,72000,72000,0
20241125,183300,3118795800,72000,72000,72000,72000,0
20241125,183200,3118795800,72000,72000,72000,72000,0
20241125,183100,3118795800,72000,72000,72000,72000,0
20241125,183000,3118795800,72000,72000,72000,72000,0
20241125,182900,3118795800,72000,72000,72000,72000,0
20241125,182800,3118795800,72000,72000,72000,72000,0
20241125,182700,3118795800,72000,72000,72000,72000,0
20241125,182600,3118795800,72000,72000,72000,72000,0
20241125,182500,3118795800,72000,72000,72000,72000,0
20241125,182400,3118795800,72000,72000,72000,72000,0
20241125,182300,3118795800,72000,72000,72000,72000,0
20241125,182200,3118795800,72000,72000,72000,72000,0
20241125,182100,3118795800,72000,72000,72000,72000,0
20241125,182000,3118795800,72000,72000,72000,72000,0
20241125,181900,3118795800,72000,72000,72000,72000,0
20241125,181800,3118795800,72000,72000,72000,72000,0
20241125,181700,3118795800,72000,72000,72000,72000,0
20241125,181600,3118795800,72000,72000,72000,72000,0
20241125,181500,3118795800,72000,72000,72000,72000,6116
20241125,181400,3118795800,72000,72000,72000,72000,0
20241125,181300,3118795800,72000,72000,72000,72000,0
20241125,181200,3118795800,72000,72000,72000,72000,0
20241125,181100,3118795800,72000,72000,72000,72000,0
20241125,181000,3118795800,72000,72000,72000,72000,0
20241125,180900,3118795800,72000,72000,72000,72000,0
20241125,180800,3118795800,72000,72000,72000,72000,0
20241125,180700,3118795800,72000,72000,72000,72000,0
20241125,180600,3118795800,72000,72000,72000,72000,0
20241125,180500,3118795800,72000,72000,72000,72000,0
20241125,180400,3118795800,72000,72000,72000,72000,0
20241125,180300,3118795800,72000,72000,72000,72000,0
20241125,180200,3118795800,72000,72000,72000,72000,0
20241125,180100,3118795800,72000,72000,72000,72000,0
20241125,180000,3118795800,72000,72000,72000,72000,0
20241125,175900,3118795800,72000,72000,72000,72000,0
20241125,175800,3118795800,72000,72000,72000,72000,0
20241125,175700,3118795800,72000,72000,72000,72000,0
20241125,175600,3118795800,72000,72000,72000,72000,0
20241125,175500,3118795800,72000,72000,72000,72000,0
20241125,175400,3118795800,72000,72000,72000,72000,0
20241125,175300,3118795800,72000,72000,72000,72000,0
20241125,175200,3118795800,72000,72000,72000,72000,0
20241125,175100,3118795800,72000,72000,72000,72000,0
20241125,175000,3118795800,72000,72000,72000,72000,0
20241125,174900,3118795800,72000,72000,72000,72000,0
20241125,174800,3118795800,72000,72000,72000,72000,0
20241125,174700,3118795800,72000,72000,72000,72000,0
20241125,174600,3118795800,72000,72000,72000,72000,0
20241125,174500,3118795800,72000,72000,72000,72000,6116
20241125,174400,3118795800,72000,72000,72000,72000,0
20241125,174300,3118795800,72000,72000,72000,72000,0
20241125,174200,3118795800,72000,72000,72000,72000,0
20241125,174100,3118795800,72000,72000,72000,72000,0
20241125,174000,3118795800,72000,72000,72000,72000,0
20241125,173900,3118795800,72000,72000,72000,72000,0
20241125,173800,3118795800,72000,72000,72000,72000,0
20241125,173700,3118795800,72000,72000,72000,72000,0
20241125,173600,3118795800,72000,72000,72000,72000,0
20241125,173500,3118795800,72000,72000,72000,72000,0
20241125,173400,3118795800,72000,72000,72000,72000,0
20241125,173300,3118795800,72000,72000,72000,72000,0
20241125,173200,3118795800,72000,72000,72000,72000,0
20241125,173100,3118795800,72000,72000,72000,72000,0
20241125,173000,3118795800,72000,72000,72000,72000,0
20241125,172900,3118795800,72000,72000,72000,72000,0
20241125,172800,3118795800,72000,72000,72000,72000,0
20241125,172700,3118795800,72000,72000,72000,72000,0
20241125,172600,3118795800,72000,72000,72000,72000,0
20241125,172500,3118795800,72000,72000,72000,72000,0
20241125,172400,3118795800,72000,72000,72000,72000,0
20241125,172300,3118795800,72000,72000,72000,72000,0
20241125,172200,3118795800,72000,72000,72000,72000,0
20241125,172100,3118795800,72000,72000,72000,72000,0
20241125,172000,3118795800,72000,72000,72000,72000,0
20241125,171900,3118795800,72000,72000,72000,72000,0
20241125,171800,3118795800,72000,72000,72000,72000,0
20241125,171700,3118795800,72000,72000,72000,72000,0
20241125,171600,3118795800,72000,72000,72000,72000,0
20241125,171500,3118795800,72000,72000,72000,72000,6116
20241125,171400,3118795800,72000,72000,72000,72000,0
20241125,171300,3118795800,72000,72000,72000,72000,0
20241125,171200,3118795800,72000,72000,72000,72000,0
20241125,171100,3118795800,72000,72000,72000,72000,0
20241125,171000,3118795800,72000,72000,72000,72000,0
20241125,170900,3118795800,72000,72000,72000,72000,0
20241125,170800,3118795800,72000,72000,72000,72000,0
20241125,170700,3118795800,72000,72000,72000,72000,0
20241125,170600,3118795800,72000,72000,72000,72000,0
20241125,170500,3118795800,72000,72000,72000,72000,0
20241125,170400,3118795800,72000,72000,72000,72000,0
20241125,170300,3118795800,72000,72000,72000,72000,0
20241125,170200,3118795800,72000,72000,72000,72000,0
20241125,170100,3118795800,72000,72000,72000,72000,0
20241125,170000,3118795800,72000,72000,72000,72000,0
20241125,165900,3118795800,72000,72000,72000,72000,0
20241125,165800,3118795800,72000,72000,72000,72000,0
20241125,165700,3118795800,72000,72000,72000,72000,0
20241125,165600,3118795800,72000,72000,72000,72000,0
20241125,165500,3118795800,72000,72000,72000,72000,0
20241125,165400,3118795800,72000,72000,72000,72000,0
20241125,165300,3118795800,72000,72000,72000,72000,0
20241125,165200,3118795800,72000,72000,72000,72000,0
20241125,165100,3118795800,72000,72000,72000,72000,0
20241125,165000,3118795800,72000,72000,72000,72000,0
20241125,164900,3118795800,72000,72000,72000,72000,0
20241125,164800,3118795800,72000,72000,72000,72000,0
20241125,164700,3118795800,72000,72000,72000,72000,0
20241125,164600,3118795800,72000,72000,72000,72000,0
20241125,164500,3118795800,72000,72000,72000,72000,6116
20241125,164400,3118795800,72000,72000,72000,72000,0
20241125,164300,3118795800,72000,72000,72000,72000,0
20241125,164200,3118795800,72000,72000,72000,72000,0
20241125,164100,3118795800,72000,72000,72000,72000,0
20241125,164000,3118795800,72000,72000,72000,72000,0
20241125,163900,3118795800,72000,72000,72000,72000,0
20241125,163800,3118795800,72000,72000,72000,72000,0
20241125,163700,3118795800,72000,72000,72000,72000,0
20241125,163600,3118795800,72000,72000,72000,72000,0
20241125,163500,3118795800,72000,72000,72000,72000,0
20241125,163400,3118795800,72000,72000,72000,72000,0
20241125,163300,3118795800,72000,72000,72000,72000,0
20241125,163200,3118795800,72000,72000,72000,72000,0
20241125,163100,3118795800,72000,72000,72000,72000,0
20241125,163000,3118795800,72000,72000,72000,72000,0
20241125,162900,3118795800,72000,72000,72000,72000,0
20241125,162800,3118795800,72000,72000,72000,72000,0
20241125,162700,3118795800,72000,72000,72000,72000,0
20241125,162600,3118795800,72000,72000,72000,72000,0
20241125,162500,3118795800,72000,72000,72000,72000,0
20241125,162400,3118795800,72000,72000,72000,72000,0
20241125,162300,3118795800,72000,72000,72000,72000,0
20241125,162200,3118795800,72000,72000,72000,72000,0
20241125,162100,3118795800,72000,72000,72000,72000,0
20241125,162000,3118795800,72000,72000,72000,72000,0
20241125,161900,3118795800,72000,72000,72000,72000,0
20241125,161800,3118795800,72000,72000,72000,72000,0
20241125,161700,3118795800,72000,72000,72000,72000,0
20241125,161600,3118795800,72000,72000,72000,72000,0
20241125,161500,3118795800,72000,72000,72000,72000,6116
20241125,161400,3118795800,72000,72000,72000,72000,0
20241125,161300,3118795800,72000,72000,72000,72000,0
20241125,161200,3118795800,72000,72000,72000,72000,0
20241125,161100,3118795800,72000,72000,72000,72000,0
20241125,161000,3118795800,72000,72000,72000,72000,0
20241125,160900,3118795800,72000,72000,72000,72000,0
20241125,160800,3118795800,72000,72000,72000,72000,0
20241125,160700,3118795800,72000,72000,72000,72000,0
20241125,160600,3118795800,72000,72000,72000,72000,0
20241125,160500,3118795800,72000,72000,72000,72000,0
20241125,160400,3118795800,72000,72000,72000,72000,0
20241125,160300,3118795800,72000,72000,72000,72000,0
20241125,160200,3118795800,72000,72000,72000,72000,0
20241125,160100,3118795800,72000,72000,72000,72000,0
20241125,160000,3118795800,72000,72000,72000,72000,0
20241125,155900,3118795800,72000,72000,72000,72000,0
20241125,155800,3118795800,72000,72000,72000,72000,0
20241125,155700,3118795800,72000,72000,72000,72000,0
20241125,155600,3118795800,72000,72000,72000,72000,0
20241125,155500,3118795800,72000,72000,72000,72000,0
20241125,155400,3118795800,72000,72000,72000,72000,0
20241125,155300,3118795800,72000,72000,72000,72000,0
20241125,155200,3118795800,72000,72000,72000,72000,0
20241125,155100,3118795800,72000,72000,72000,72000,0
20241125,155000,3118795800,72000,72000,72000,72000,0
20241125,154900,3118795800,72000,72000,72000,72000,0
20241125,154800,3118795800,72000,72000,72000,72000,0
20241125,154700,3118795800,72000,72000,72000,72000,0
20241125,154600,3118795800,72000,72000,72000,72000,0
20241125,154500,3118795800,72000,72000,72000,72000,6116
20241125,154400,3118795800,72000,72000,72000,72000,0
20241125,154300,3118795800,72000,72000,72000,72000,0
20241125,154200,3118795800,72000,72000,72000,72000,0
20241125,154100,3118795800,72000,72000,72000,72000,0
20241125,154000,3118795800,72000,72000,72000,72000,0
20241125,153900,3118795800,72000,72000,72000,72000,0
20241125,153800,3118795800,72000,72000,72000,72000,0
20241125,153700,3118795800,72000,72000,72000,72000,0
20241125,153600,3118795800,72000,72000,72000,72000,0
20241125,153500,3118795800,72000,72000,72000,72000,0
20241125,153400,3118795800,72000,72000,72000,72000,0
20241125,153300,3118795800,72000,72000,72000,72000,0
20241125,153200,3118795800,72000,72000,72000,72000,0
20241125,153100,3118795800,72000,72000,72000,72000,0
20241125,153000,3118795800,72000,72000,72000,72000,6116
20241125,152900,2678443800,73000,73000,73000,73000,0
20241125,152800,2678443800,73000,73000,73000,73000,0
20241125,152700,2678443800,73000,73000,73000,73000,0
20241125,152600,2678443800,73000,73000,73000,73000,0
20241125,152500,2678443800,73000,73000,73000,73000,0
20241125,152400,2678443800,73000,73000,73000,73000,0
20241125,152300,2678443800,73000,73000,73000,73000,0
20241125,152200,2678443800,73000,73000,73000,73000,0
20241125,152100,2678443800,73000,73000,73000,73000,0
20241125,152000,2678443800,73000,73000,73000,73000,0
20241125,151900,2678443800,73000,72800,73000,72800,99
20241125,151800,2671234000,72800,72900,72900,72800,50
20241125,151700,2667591000,72800,72800,72900,72700,232
20241125,151600,2650701300,72900,72800,72900,72800,42
20241125,151500,2647643600,72900,72800,72900,72800,56
20241125,151400,2643564200,72700,72700,72900,72700,162
20241125,151300,2631768800,72700,72800,72900,72700,86
20241125,151200,2625510100,72800,72900,72900,72800,44
20241125,151100,2622305900,72800,72800,72900,72800,71
20241125,151000,2617133100,72800,72600,72800,72500,599
20241125,150900,2573606400,72600,72700,72800,72600,95
20241125,150800,2566700800,72700,72700,72800,72700,84
20241125,150700,2560589500,72700,72700,72800,72700,81
20241125,150600,2554696800,72700,72800,72900,72700,95
20241125,150500,2547786300,72800,72800,72800,72800,69
20241125,150400,2542763100,72800,72800,72900,72800,32
20241125,150300,2540432500,72800,72900,72900,72800,27
20241125,150200,2538465600,72900,72800,72900,72800,6
20241125,150100,2538028700,72800,72800,72800,72800,191
20241125,150000,2524123900,72700,72600,72700,72600,255
20241125,145900,2505587900,72600,72700,72700,72600,159
20241125,145800,2494033100,72800,72700,72800,72700,63
20241125,145700,2489451100,72700,72800,72800,72700,49
20241125,145600,2485884900,72800,72700,72800,72700,42
20241125,145500,2482831300,72800,72800,72800,72700,35
20241125,145400,2480283800,72800,72700,72800,72700,49
20241125,145300,2476720500,72700,72500,72800,72400,391
20241125,145200,2448307400,72500,72600,72600,72500,26
20241125,145100,2446422100,72700,72600,72700,72600,9
20241125,145000,2445768500,72600,72600,72600,72600,46
20241125,144900,2442428900,72500,72500,72600,72500,53
20241125,144800,2438581600,72500,72600,72700,72500,214
20241125,144700,2423045900,72600,72600,72600,72600,54
20241125,144600,2419125500,72600,72600,72600,72600,8
20241125,144500,2418544700,72600,72600,72700,72600,48
20241125,144400,2415058100,72600,72600,72800,72600,12
20241125,144300,2414186700,72600,72700,72800,72600,178
20241125,144200,2401247600,72700,72700,72700,72700,19
20241125,144100,2399866300,72700,72600,72800,72600,54
20241125,144000,2395940500,72800,72700,72800,72700,31
20241125,143900,2393686700,72700,72700,72700,72700,66
20241125,143800,2388888500,72700,72700,72700,72700,25
20241125,143700,2387071000,72700,72700,72800,72600,246
20241125,143600,2369187000,72600,72600,72600,72600,200
20241125,143500,2354667000,72700,72600,72700,72600,7
20241125,143400,2354158600,72600,72600,72700,72600,40
20241125,143300,2351254500,72700,72400,72700,72400,439
20241125,143200,2319413600,72400,72400,72500,72400,106
20241125,143100,2311735200,72400,72300,72400,72200,85
20241125,143000,2305589800,72300,72300,72400,72300,42
20241125,142900,2302552900,72300,72400,72400,72300,15
20241125,142800,2301467700,72400,72500,72500,72400,139
20241125,142700,2291403900,72500,72500,72500,72500,47
20241125,142600,2287996400,72500,72600,72600,72500,5
20241125,142500,2287633800,72500,72600,72600,72500,34
20241125,142400,2285168700,72600,72300,72600,72300,274
20241125,142300,2265314000,72300,72300,72300,72300,39
20241125,142200,2262494300,72400,72300,72400,72300,19
20241125,142100,2261120500,72300,72300,72300,72300,31
20241125,142000,2258879200,72500,72400,72500,72300,42
20241125,141900,2255837400,72400,72500,72600,72400,11
20241125,141800,2255040600,72500,72500,72500,72500,135
20241125,141700,2245253100,72500,72500,72500,72500,17
20241125,141600,2244020600,72600,72500,72600,72500,48
20241125,141500,2240540400,72600,72500,72600,72500,5
20241125,141400,2240177800,72600,72500,72600,72500,39
20241125,141300,2237349200,72500,72500,72600,72400,147
20241125,141200,2226690700,72300,72500,72500,72300,37
20241125,141100,2224012800,72400,72400,72500,72400,30
20241125,141000,2221840700,72500,72500,72500,72500,32
20241125,140900,2219520700,72400,72500,72500,72400,29
20241125,140800,2217420300,72600,72500,72600,72500,27
20241125,140700,2215462600,72500,72500,72500,72400,32
20241125,140600,2213145600,72400,72300,72400,72300,5
20241125,140500,2212783700,72400,72500,72500,72400,67
20241125,140400,2207931700,72400,72400,72400,72400,0
20241125,140300,2207931700,72400,72500,72500,72400,29
20241125,140200,2205831900,72600,72400,72600,72400,134
20241125,140100,2196118000,72500,72500,72500,72500,11
20241125,140000,2195320500,72500,72400,72500,72400,182
20241125,135900,2182141000,72400,72400,72400,72400,7
20241125,135800,2181634200,72400,72400,72400,72400,66
20241125,135700,2176855800,72400,72500,72500,72400,5
20241125,135600,2176493700,72500,72500,72500,72400,35
20241125,135500,2173959100,72500,72500,72500,72500,1
20241125,135400,2173886600,72500,72400,72500,72400,213
20241125,135300,2158452000,72300,72300,72300,72200,43
20241125,135200,2155343500,72200,72100,72300,72100,33
20241125,135100,2152960700,72200,72200,72200,72200,129
20241125,135000,2143646900,72200,72300,72300,72100,2723
20241125,134900,1946795700,72300,72300,72300,72300,237
20241125,134800,1929660600,72300,72300,72300,72300,122
20241125,134700,1920840000,72300,72400,72400,72300,29
20241125,134600,1918742800,72300,72300,72300,72300,4
20241125,134500,1918453600,72400,72300,72400,72300,119
20241125,134400,1909839100,72300,72300,72300,72300,4
20241125,134300,1909549900,72300,72300,72400,72300,49
20241125,134200,1906006300,72300,72300,72400,72300,64
20241125,134100,1901377600,72300,72400,72400,72300,167
20241125,134000,1889287000,72400,72400,72400,72400,38
20241125,133900,1886535800,72400,72400,72500,72400,6
20241125,133800,1886101300,72400,72500,72500,72400,76
20241125,133700,1880591700,72500,72400,72500,72400,6
20241125,133600,1880157200,72400,72500,72500,72400,21
20241125,133500,1878636700,72400,72400,72400,72400,5
20241125,133400,1878274700,72400,72500,72500,72400,102
20241125,133300,1870884900,72500,72500,72500,72500,21
20241125,133200,1869362400,72500,72600,72600,72500,17
20241125,133100,1868128600,72500,72500,72600,72500,48
20241125,133000,1864648500,72600,72600,72600,72600,10
20241125,132900,1863922500,72500,72500,72600,72500,58
20241125,132800,1859716400,72600,72500,72600,72500,20
20241125,132700,1858264900,72600,72500,72600,72500,47
20241125,132600,1854853500,72600,72600,72600,72600,5
20241125,132500,1854490500,72600,72800,72800,72600,85
20241125,132400,1848318500,72600,72600,72800,72600,48
20241125,132300,1844831500,72700,72600,72700,72600,150
20241125,132200,1833941000,72500,72600,72600,72500,16
20241125,132100,1832779800,72700,72700,72700,72600,17
20241125,132000,1831544600,72700,72600,72700,72600,32
20241125,131900,1829220700,72600,72600,72700,72600,17
20241125,131800,1827985500,72600,72700,72700,72600,177
20241125,131700,1815117700,72700,72700,72700,72700,122
20241125,131600,1806248300,72700,72700,72700,72600,46
20241125,131500,1802907100,72700,72700,72700,72600,19
20241125,131400,1801526300,72600,72700,72700,72600,29
20241125,131300,1799420000,72600,72700,72700,72500,41
20241125,131200,1796442400,72800,72800,72800,72800,5
20241125,131100,1796078400,72500,72700,72700,72500,45
20241125,131000,1792809600,72700,72700,72700,72600,20
20241125,130900,1791356100,72500,72700,72700,72500,25
20241125,130800,1789538800,72700,72700,72700,72700,17
20241125,130700,1788302900,72600,72700,72800,72600,34
20241125,130600,1785833000,72700,72700,72800,72600,27
20241125,130500,1783869000,72600,72600,72700,72600,36
20241125,130400,1781254900,72700,72600,72700,72600,50
20241125,130300,1777624000,72600,72700,72700,72600,13
20241125,130200,1776679300,72700,72600,72700,72600,64
20241125,130100,1772030100,72700,72700,72700,72700,11
20241125,130000,1771230400,72700,72700,72800,72600,39
20241125,125900,1768396600,72600,72700,72700,72600,11
20241125,125800,1767597000,72800,72800,72900,72600,57
20241125,125700,1763451900,72800,72900,72900,72800,188
20241125,125600,1749764600,72900,72900,72900,72900,34
20241125,125500,1747286000,72900,72800,72900,72800,33
20241125,125400,1744882900,72800,72900,72900,72800,19
20241125,125300,1743498200,72900,72800,72900,72800,38
20241125,125200,1740730900,72800,72900,72900,72800,10
20241125,125100,1740002000,72900,72900,73000,72800,25
20241125,125000,1738179800,73000,72900,73000,72900,11
20241125,124900,1737377300,72900,72800,72900,72800,169
20241125,124800,1725060700,72800,72900,72900,72800,21
20241125,124700,1723530200,72900,72900,72900,72800,55
20241125,124600,1719523600,72900,72800,72900,72800,34
20241125,124500,1717047500,72800,72900,72900,72800,18
20241125,124400,1715735700,72800,72800,72800,72700,37
20241125,124300,1713045100,72800,72700,72800,72700,15
20241125,124200,1711953600,72700,72800,72800,72700,73
20241125,124100,1706641800,72800,72800,72800,72800,4
20241125,124000,1706350600,72800,72800,72900,72800,36
20241125,123900,1703729700,72800,72800,72900,72700,31
20241125,123800,1701472900,72800,72700,72800,72700,48
20241125,123700,1697981400,72800,72800,72800,72800,38
20241125,123600,1695215000,72900,72700,72900,72700,71
20241125,123500,1690048200,72600,72600,72600,72600,24
20241125,123400,1688305800,72600,72600,72600,72600,5
20241125,123300,1687942800,72700,72800,72800,72600,24
20241125,123200,1686199000,72700,72600,72800,72600,42
20241125,123100,1683146400,72500,72500,72600,72500,60
20241125,123000,1678796200,72500,72500,72500,72500,0
20241125,122900,1678796200,72500,72500,72600,72500,38
20241125,122800,1676041100,72500,72500,72600,72500,23
20241125,122700,1674371800,72500,72500,72500,72500,21
20241125,122600,1672849300,72500,72700,72700,72500,18
20241125,122500,1671542100,72700,72700,72700,72700,18
20241125,122400,1670233500,72800,72700,72800,72700,14
20241125,122300,1669215300,72800,72500,72800,72500,84
20241125,122200,1663109700,72400,72500,72500,72400,33
20241125,122100,1660720400,72400,72400,72500,72400,40
20241125,122000,1657820900,72400,72500,72500,72400,24
20241125,121900,1656083200,72400,72400,72500,72400,10
20241125,121800,1655359000,72500,72500,72600,72500,17
20241125,121700,1654126400,72500,72500,72500,72500,24
20241125,121600,1652386400,72500,72500,72600,72400,237
20241125,121500,1635204800,72500,72900,72900,72500,51
20241125,121400,1631500500,72700,72700,72900,72600,60
20241125,121300,1627135800,72700,72600,72700,72600,31
20241125,121200,1624885100,72600,72500,72700,72500,20
20241125,121100,1623433400,72600,72600,72600,72500,45
20241125,121000,1620169400,72500,72600,72600,72500,10
20241125,120900,1619443800,72500,72500,72500,72500,59
20241125,120800,1615166300,72600,72600,72600,72600,15
20241125,120700,1614077300,72700,72700,72700,72600,17
20241125,120600,1612841800,72700,72600,72700,72600,8
20241125,120500,1612260600,72800,72600,72800,72600,47
20241125,120400,1608841900,72600,72800,72800,72600,32
20241125,120300,1606516100,72800,72800,72800,72800,12
20241125,120200,1605642500,72800,72800,72800,72800,63
20241125,120100,1601056100,72800,72700,72800,72700,51
20241125,120000,1597344400,72600,72800,72800,72600,36
20241125,115900,1594730100,72700,72700,72700,72600,160
20241125,115800,1583110300,72800,72800,72800,72700,12
20241125,115700,1582236800,72800,72900,72900,72700,14
20241125,115600,1581217600,72900,72700,72900,72600,22
20241125,115500,1579617800,72700,72600,72700,72600,43
20241125,115400,1576494000,72700,72800,72800,72600,14
20241125,115300,1575475700,72800,72700,72900,72700,26
20241125,115200,1573583000,72700,72600,72700,72600,27
20241125,115100,1571622700,72600,72800,72800,72600,17
20241125,115000,1570386000,72800,72600,72900,72600,46
20241125,114900,1567043800,72700,72700,72700,72600,22
20241125,114800,1565445200,72700,72600,72700,72600,17
20241125,114700,1564209900,72800,72700,72800,72600,47
20241125,114600,1560792900,72700,72800,72800,72700,23
20241125,114500,1559120700,72800,72600,72900,72600,13
20241125,114400,1558174300,72900,72600,72900,72600,75
20241125,114300,1552722800,72600,72700,72700,72600,29
20241125,114200,1550616200,72700,72900,72900,72600,22
20241125,114100,1549013500,72700,72700,72800,72600,176
20241125,114000,1536207200,72800,72500,72800,72500,34
20241125,113900,1533736200,72600,72800,72800,72500,44
20241125,113800,1530539000,72700,72700,72900,72700,29
20241125,113700,1528427800,72700,72500,72700,72500,58
20241125,113600,1524218400,72700,72500,72700,72500,21
20241125,113500,1522692100,72700,72600,72900,72400,50
20241125,113400,1519054100,72800,72600,72800,72400,27
20241125,113300,1517093900,72600,72600,72700,72400,40
20241125,113200,1514189700,72400,72700,72700,72400,27
20241125,113100,1512228000,72700,72700,72700,72300,155
20241125,113000,1500993000,72800,72800,72800,72700,23
20241125,112900,1499318700,72800,72800,72800,72700,47
20241125,112800,1495898300,72700,72800,72900,72700,30
20241125,112700,1493714000,72700,72800,72800,72700,292
20241125,112600,1472457000,72800,72600,72800,72600,63
20241125,112500,1467876100,72800,72600,72800,72600,282
20241125,112400,1447374700,72700,72600,72700,72500,44
20241125,112300,1444179300,72400,72400,72700,72400,66
20241125,112200,1439388100,72500,72500,72600,72500,39
20241125,112100,1436559900,72600,72400,72600,72400,73
20241125,112000,1431265900,72500,72600,72600,72400,19
20241125,111900,1429887300,72500,72600,72600,72400,48
20241125,111800,1426407800,72600,72600,72600,72600,10
20241125,111700,1425681800,72500,72600,72600,72500,33
20241125,111600,1423289100,72600,72600,72600,72500,329
20241125,111500,1399415600,72700,72600,72700,72600,38
20241125,111400,1396655700,72700,72700,72700,72700,13
20241125,111300,1395710600,72600,72600,72700,72600,38
20241125,111200,1392951100,72700,72600,72700,72600,39
20241125,111100,1390118600,72700,72700,72700,72600,11
20241125,111000,1389319000,72700,72700,72800,72500,189
20241125,110900,1375584200,72600,72600,72700,72500,45
20241125,110800,1372317800,72600,72700,72700,72500,59
20241125,110700,1368034100,72700,72600,72700,72600,31
20241125,110600,1365782900,72600,72600,72600,72500,37
20241125,110500,1363099400,72700,72600,72700,72600,49
20241125,110400,1359541200,72600,72600,72600,72500,45
20241125,110300,1356277000,72600,72600,72600,72500,12
20241125,110200,1355406200,72600,72600,72600,72600,64
20241125,110100,1350759800,72600,72400,72600,72400,68
20241125,110000,1345831800,72400,72400,72400,72300,20
20241125,105900,1344384400,72300,72300,72400,72200,70
20241125,105800,1339323400,72200,72200,72300,72200,13
20241125,105700,1338384000,72300,72300,72400,72300,25
20241125,105600,1336575900,72400,72400,72400,72400,11
20241125,105500,1335779500,72200,72300,72400,72200,98
20241125,105400,1328693100,72300,72400,72400,72300,43
20241125,105300,1325582300,72400,72500,72500,72400,20
20241125,105200,1324133600,72400,72500,72500,72400,14
20241125,105100,1323119000,72500,72400,72600,72400,48
20241125,105000,1319638600,72500,72500,72500,72400,73
20241125,104900,1314349000,72400,72500,72500,72300,13
20241125,104800,1313407100,72500,72500,72500,72400,68
20241125,104700,1308482600,72500,72300,72500,72300,86
20241125,104600,1302261800,72400,72500,72500,72300,41
20241125,104500,1299293800,72500,72300,72500,72200,321
20241125,104400,1276050000,72400,72300,72400,72300,9
20241125,104300,1275399100,72300,72200,72300,72200,33
20241125,104200,1273015400,72300,72300,72300,72100,38
20241125,104100,1270270800,72200,72200,72300,72100,42
20241125,104000,1267240700,72100,72100,72300,72100,9
20241125,103900,1266590900,72100,72300,72400,72100,79
20241125,103800,1260882200,72300,72200,72300,72200,40
20241125,103700,1257993200,72100,72300,72300,72100,41
20241125,103600,1255032100,72100,72200,72200,72100,29
20241125,103500,1252939300,72100,72100,72100,72100,24
20241125,103400,1251208900,72200,72100,72200,72100,36
20241125,103300,1248612700,72000,72300,72300,72000,106
20241125,103200,1240979400,72300,72200,72300,72200,75
20241125,103100,1235559000,72300,72300,72300,72300,62
20241125,103000,1231076400,72200,72300,72400,72200,39
20241125,102900,1228259200,72400,72200,72400,72100,9
20241125,102800,1227608500,72400,72200,72400,72200,99
20241125,102700,1220446100,72300,72300,72300,72300,19
20241125,102600,1219072400,72300,72200,72300,72200,119
20241125,102500,1210470100,72200,72100,72200,72100,34
20241125,102400,1208017800,72200,72200,72200,72200,4
20241125,102300,1207729000,72100,72200,72200,72000,59
20241125,102200,1203475100,72200,72200,72200,72200,4
20241125,102100,1203186300,72200,72300,72300,72100,29
20241125,102000,1201091600,72300,72200,72400,72200,215
20241125,101900,1185546700,72200,72200,72300,72200,48
20241125,101800,1182080500,72300,72300,72300,72200,7
20241125,101700,1181574500,72200,72300,72300,72200,40
20241125,101600,1178685200,72200,72400,72400,72200,19
20241125,101500,1177312800,72300,72400,72400,72300,41
20241125,101400,1174347800,72300,72300,72400,72300,35
20241125,101300,1171817000,72300,72400,72500,72300,32
20241125,101200,1169500100,72400,72300,72400,72300,54
20241125,101100,1165595000,72400,72200,72400,72200,32
20241125,101000,1163282700,72200,72100,72200,72100,30
20241125,100900,1161119400,72300,72100,72300,72100,7
20241125,100800,1160614200,72200,72300,72300,72200,43
20241125,100700,1157508400,72400,72300,72400,72300,6
20241125,100600,1157074400,72300,72200,72400,72100,218
20241125,100500,1141311200,72100,72000,72100,72000,47
20241125,100400,1137925600,72000,72000,72000,72000,44
20241125,100300,1134757600,72000,71900,72000,71900,34
20241125,100200,1132312400,72000,72000,72000,72000,2
20241125,100100,1132168400,71900,72200,72200,71900,31
20241125,100000,1129935900,72200,71900,72200,71900,286
20241125,095900,1109341000,71900,71800,71900,71600,186
20241125,095800,1095999600,71900,71900,71900,71900,10
20241125,095700,1095280600,71700,71800,71800,71700,52
20241125,095600,1091551400,71900,71900,71900,71900,22
20241125,095500,1089969600,71900,71900,71900,71900,32
20241125,095400,1087668800,71900,71800,71900,71800,234
20241125,095300,1070854300,71800,71600,71800,71600,68
20241125,095200,1065977200,71600,71700,71700,71600,24
20241125,095100,1064257200,71700,71600,71800,71500,232
20241125,095000,1047637800,71500,71600,71600,71500,42
20241125,094900,1044634300,71500,71500,71500,71500,4
20241125,094800,1044348300,71500,71500,71500,71300,55
20241125,094700,1040421800,71500,71400,71500,71400,28
20241125,094600,1038422300,71500,71400,71500,71400,54
20241125,094500,1034561500,71400,71400,71400,71300,31
20241125,094400,1032351000,71400,71300,71400,71300,5
20241125,094300,1031994400,71300,71300,71300,71300,30
20241125,094200,1029855400,71300,71300,71300,71300,6
20241125,094100,1029427600,71300,71400,71400,71300,45
20241125,094000,1026219000,71400,71300,71400,71300,20
20241125,093900,1024792500,71300,71300,71300,71200,74
20241125,093800,1019516700,71200,71200,71200,71200,4
20241125,093700,1019231900,71200,71300,71300,71200,37
20241125,093600,1016596100,71300,71300,71300,71300,30
20241125,093500,1014457100,71300,71300,71300,71300,4
20241125,093400,1014171900,71400,71300,71400,71300,34
20241125,093300,1011746800,71300,71300,71300,71300,21
20241125,093200,1010249500,71200,71200,71200,71200,32
20241125,093100,1007971100,71300,71200,71300,71200,50
20241125,093000,1004410500,71200,71200,71400,71100,89
20241125,092900,998073900,71100,71100,71100,71000,531
20241125,092800,960330400,71100,71300,71300,71100,323
20241125,092700,937334500,71200,71300,71300,71200,8
20241125,092600,936764700,71200,71500,71500,71200,761
20241125,092500,882426500,71500,71500,71600,71500,27
20241125,092400,880495900,71500,71600,71600,71500,8
20241125,092300,879923800,71500,71700,71700,71500,36
20241125,092200,877347600,71600,71400,71600,71300,825
20241125,092100,818356900,71200,71900,72000,71200,1566
20241125,092000,706061800,72000,71900,72000,71900,89
20241125,091900,699657600,71900,72000,72000,71900,28
20241125,091800,697644300,72000,72200,72200,72000,211
20241125,091700,682436900,72200,72200,72200,72200,6
20241125,091600,682003700,72200,72300,72300,72100,72
20241125,091500,676801100,72300,72000,72300,72000,132
20241125,091400,667280300,72000,72000,72000,72000,51
20241125,091300,663608300,71900,71800,71900,71800,286
20241125,091200,643059300,71900,71800,71900,71800,112
20241125,091100,635008100,71700,71900,72000,71500,1595
20241125,091000,520732800,71900,72100,72200,71800,895
20241125,090900,456256600,72100,72100,72100,72100,10
20241125,090800,455535600,72500,71900,72700,71900,636
20241125,090700,409641400,71800,72100,72100,71800,353
20241125,090600,384223300,72100,72000,72100,72000,108
20241125,090500,376436600,72000,72000,72100,72000,65
20241125,090400,371750600,72000,72000,72000,71800,317
20241125,090300,348949400,72100,72700,72700,72000,344
20241125,090200,324093200,73000,71500,73000,71500,912
20241125,090100,258166300,71500,71000,72500,70700,950
20241125,090000,190135100,70500,72000,72100,70200,2656