KissMeData/066790/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,194700,3841247469,1375,1375,1375,1375,12306
20241125,194600,3841247469,1375,1375,1375,1375,0
20241125,194500,3841247469,1375,1375,1375,1375,0
20241125,194400,3841247469,1375,1375,1375,1375,0
20241125,194300,3841247469,1375,1375,1375,1375,0
20241125,194200,3841247469,1375,1375,1375,1375,0
20241125,194100,3841247469,1375,1375,1375,1375,0
20241125,194000,3841247469,1375,1375,1375,1375,0
20241125,193900,3841247469,1375,1375,1375,1375,0
20241125,193800,3841247469,1375,1375,1375,1375,0
20241125,193700,3841247469,1375,1375,1375,1375,0
20241125,193600,3841247469,1375,1375,1375,1375,0
20241125,193500,3841247469,1375,1375,1375,1375,0
20241125,193400,3841247469,1375,1375,1375,1375,0
20241125,193300,3841247469,1375,1375,1375,1375,0
20241125,193200,3841247469,1375,1375,1375,1375,0
20241125,193100,3841247469,1375,1375,1375,1375,0
20241125,193000,3841247469,1375,1375,1375,1375,0
20241125,192900,3841247469,1375,1375,1375,1375,0
20241125,192800,3841247469,1375,1375,1375,1375,0
20241125,192700,3841247469,1375,1375,1375,1375,0
20241125,192600,3841247469,1375,1375,1375,1375,0
20241125,192500,3841247469,1375,1375,1375,1375,0
20241125,192400,3841247469,1375,1375,1375,1375,0
20241125,192300,3841247469,1375,1375,1375,1375,0
20241125,192200,3841247469,1375,1375,1375,1375,0
20241125,192100,3841247469,1375,1375,1375,1375,0
20241125,192000,3841247469,1375,1375,1375,1375,0
20241125,191900,3841247469,1375,1375,1375,1375,0
20241125,191800,3841247469,1375,1375,1375,1375,0
20241125,191700,3841247469,1375,1375,1375,1375,12306
20241125,191600,3841247469,1375,1375,1375,1375,0
20241125,191500,3841247469,1375,1375,1375,1375,0
20241125,191400,3841247469,1375,1375,1375,1375,0
20241125,191300,3841247469,1375,1375,1375,1375,0
20241125,191200,3841247469,1375,1375,1375,1375,0
20241125,191100,3841247469,1375,1375,1375,1375,0
20241125,191000,3841247469,1375,1375,1375,1375,0
20241125,190900,3841247469,1375,1375,1375,1375,0
20241125,190800,3841247469,1375,1375,1375,1375,0
20241125,190700,3841247469,1375,1375,1375,1375,0
20241125,190600,3841247469,1375,1375,1375,1375,0
20241125,190500,3841247469,1375,1375,1375,1375,0
20241125,190400,3841247469,1375,1375,1375,1375,0
20241125,190300,3841247469,1375,1375,1375,1375,0
20241125,190200,3841247469,1375,1375,1375,1375,0
20241125,190100,3841247469,1375,1375,1375,1375,0
20241125,190000,3841247469,1375,1375,1375,1375,0
20241125,185900,3841247469,1375,1375,1375,1375,0
20241125,185800,3841247469,1375,1375,1375,1375,0
20241125,185700,3841247469,1375,1375,1375,1375,0
20241125,185600,3841247469,1375,1375,1375,1375,0
20241125,185500,3841247469,1375,1375,1375,1375,0
20241125,185400,3841247469,1375,1375,1375,1375,0
20241125,185300,3841247469,1375,1375,1375,1375,0
20241125,185200,3841247469,1375,1375,1375,1375,0
20241125,185100,3841247469,1375,1375,1375,1375,0
20241125,185000,3841247469,1375,1375,1375,1375,0
20241125,184900,3841247469,1375,1375,1375,1375,0
20241125,184800,3841247469,1375,1375,1375,1375,0
20241125,184700,3841247469,1375,1375,1375,1375,12306
20241125,184600,3841247469,1375,1375,1375,1375,0
20241125,184500,3841247469,1375,1375,1375,1375,0
20241125,184400,3841247469,1375,1375,1375,1375,0
20241125,184300,3841247469,1375,1375,1375,1375,0
20241125,184200,3841247469,1375,1375,1375,1375,0
20241125,184100,3841247469,1375,1375,1375,1375,0
20241125,184000,3841247469,1375,1375,1375,1375,0
20241125,183900,3841247469,1375,1375,1375,1375,0
20241125,183800,3841247469,1375,1375,1375,1375,0
20241125,183700,3841247469,1375,1375,1375,1375,0
20241125,183600,3841247469,1375,1375,1375,1375,0
20241125,183500,3841247469,1375,1375,1375,1375,0
20241125,183400,3841247469,1375,1375,1375,1375,0
20241125,183300,3841247469,1375,1375,1375,1375,0
20241125,183200,3841247469,1375,1375,1375,1375,0
20241125,183100,3841247469,1375,1375,1375,1375,0
20241125,183000,3841247469,1375,1375,1375,1375,0
20241125,182900,3841247469,1375,1375,1375,1375,0
20241125,182800,3841247469,1375,1375,1375,1375,0
20241125,182700,3841247469,1375,1375,1375,1375,0
20241125,182600,3841247469,1375,1375,1375,1375,0
20241125,182500,3841247469,1375,1375,1375,1375,0
20241125,182400,3841247469,1375,1375,1375,1375,0
20241125,182300,3841247469,1375,1375,1375,1375,0
20241125,182200,3841247469,1375,1375,1375,1375,0
20241125,182100,3841247469,1375,1375,1375,1375,0
20241125,182000,3841247469,1375,1375,1375,1375,0
20241125,181900,3841247469,1375,1375,1375,1375,0
20241125,181800,3841247469,1375,1375,1375,1375,0
20241125,181700,3841247469,1375,1375,1375,1375,12306
20241125,181600,3841247469,1375,1375,1375,1375,0
20241125,181500,3841247469,1375,1375,1375,1375,0
20241125,181400,3841247469,1375,1375,1375,1375,0
20241125,181300,3841247469,1375,1375,1375,1375,0
20241125,181200,3841247469,1375,1375,1375,1375,0
20241125,181100,3841247469,1375,1375,1375,1375,0
20241125,181000,3841247469,1375,1375,1375,1375,0
20241125,180900,3841247469,1375,1375,1375,1375,0
20241125,180800,3841247469,1375,1375,1375,1375,0
20241125,180700,3841247469,1375,1375,1375,1375,0
20241125,180600,3841247469,1375,1375,1375,1375,0
20241125,180500,3841247469,1375,1375,1375,1375,0
20241125,180400,3841247469,1375,1375,1375,1375,0
20241125,180300,3841247469,1375,1375,1375,1375,0
20241125,180200,3841247469,1375,1375,1375,1375,0
20241125,180100,3841247469,1375,1375,1375,1375,0
20241125,180000,3841247469,1375,1375,1375,1375,0
20241125,175900,3841247469,1375,1375,1375,1375,0
20241125,175800,3841247469,1375,1375,1375,1375,0
20241125,175700,3841247469,1375,1375,1375,1375,0
20241125,175600,3841247469,1375,1375,1375,1375,0
20241125,175500,3841247469,1375,1375,1375,1375,0
20241125,175400,3841247469,1375,1375,1375,1375,0
20241125,175300,3841247469,1375,1375,1375,1375,0
20241125,175200,3841247469,1375,1375,1375,1375,0
20241125,175100,3841247469,1375,1375,1375,1375,0
20241125,175000,3841247469,1375,1375,1375,1375,0
20241125,174900,3841247469,1375,1375,1375,1375,0
20241125,174800,3841247469,1375,1375,1375,1375,0
20241125,174700,3841247469,1375,1375,1375,1375,12306
20241125,174600,3841247469,1375,1375,1375,1375,0
20241125,174500,3841247469,1375,1375,1375,1375,0
20241125,174400,3841247469,1375,1375,1375,1375,0
20241125,174300,3841247469,1375,1375,1375,1375,0
20241125,174200,3841247469,1375,1375,1375,1375,0
20241125,174100,3841247469,1375,1375,1375,1375,0
20241125,174000,3841247469,1375,1375,1375,1375,0
20241125,173900,3841247469,1375,1375,1375,1375,0
20241125,173800,3841247469,1375,1375,1375,1375,0
20241125,173700,3841247469,1375,1375,1375,1375,0
20241125,173600,3841247469,1375,1375,1375,1375,0
20241125,173500,3841247469,1375,1375,1375,1375,0
20241125,173400,3841247469,1375,1375,1375,1375,0
20241125,173300,3841247469,1375,1375,1375,1375,0
20241125,173200,3841247469,1375,1375,1375,1375,0
20241125,173100,3841247469,1375,1375,1375,1375,0
20241125,173000,3841247469,1375,1375,1375,1375,0
20241125,172900,3841247469,1375,1375,1375,1375,0
20241125,172800,3841247469,1375,1375,1375,1375,0
20241125,172700,3841247469,1375,1375,1375,1375,0
20241125,172600,3841247469,1375,1375,1375,1375,0
20241125,172500,3841247469,1375,1375,1375,1375,0
20241125,172400,3841247469,1375,1375,1375,1375,0
20241125,172300,3841247469,1375,1375,1375,1375,0
20241125,172200,3841247469,1375,1375,1375,1375,0
20241125,172100,3841247469,1375,1375,1375,1375,0
20241125,172000,3841247469,1375,1375,1375,1375,0
20241125,171900,3841247469,1375,1375,1375,1375,0
20241125,171800,3841247469,1375,1375,1375,1375,0
20241125,171700,3841247469,1375,1375,1375,1375,12306
20241125,171600,3841247469,1375,1375,1375,1375,0
20241125,171500,3841247469,1375,1375,1375,1375,0
20241125,171400,3841247469,1375,1375,1375,1375,0
20241125,171300,3841247469,1375,1375,1375,1375,0
20241125,171200,3841247469,1375,1375,1375,1375,0
20241125,171100,3841247469,1375,1375,1375,1375,0
20241125,171000,3841247469,1375,1375,1375,1375,0
20241125,170900,3841247469,1375,1375,1375,1375,0
20241125,170800,3841247469,1375,1375,1375,1375,0
20241125,170700,3841247469,1375,1375,1375,1375,0
20241125,170600,3841247469,1375,1375,1375,1375,0
20241125,170500,3841247469,1375,1375,1375,1375,0
20241125,170400,3841247469,1375,1375,1375,1375,0
20241125,170300,3841247469,1375,1375,1375,1375,0
20241125,170200,3841247469,1375,1375,1375,1375,0
20241125,170100,3841247469,1375,1375,1375,1375,0
20241125,170000,3841247469,1375,1375,1375,1375,0
20241125,165900,3841247469,1375,1375,1375,1375,0
20241125,165800,3841247469,1375,1375,1375,1375,0
20241125,165700,3841247469,1375,1375,1375,1375,0
20241125,165600,3841247469,1375,1375,1375,1375,0
20241125,165500,3841247469,1375,1375,1375,1375,0
20241125,165400,3841247469,1375,1375,1375,1375,0
20241125,165300,3841247469,1375,1375,1375,1375,0
20241125,165200,3841247469,1375,1375,1375,1375,0
20241125,165100,3841247469,1375,1375,1375,1375,0
20241125,165000,3841247469,1375,1375,1375,1375,0
20241125,164900,3841247469,1375,1375,1375,1375,0
20241125,164800,3841247469,1375,1375,1375,1375,0
20241125,164700,3841247469,1375,1375,1375,1375,12306
20241125,164600,3841247469,1375,1375,1375,1375,0
20241125,164500,3841247469,1375,1375,1375,1375,0
20241125,164400,3841247469,1375,1375,1375,1375,0
20241125,164300,3841247469,1375,1375,1375,1375,0
20241125,164200,3841247469,1375,1375,1375,1375,0
20241125,164100,3841247469,1375,1375,1375,1375,0
20241125,164000,3841247469,1375,1375,1375,1375,0
20241125,163900,3841247469,1375,1375,1375,1375,0
20241125,163800,3841247469,1375,1375,1375,1375,0
20241125,163700,3841247469,1375,1375,1375,1375,0
20241125,163600,3841247469,1375,1375,1375,1375,0
20241125,163500,3841247469,1375,1375,1375,1375,0
20241125,163400,3841247469,1375,1375,1375,1375,0
20241125,163300,3841247469,1375,1375,1375,1375,0
20241125,163200,3841247469,1375,1375,1375,1375,0
20241125,163100,3841247469,1375,1375,1375,1375,0
20241125,163000,3841247469,1375,1375,1375,1375,0
20241125,162900,3841247469,1375,1375,1375,1375,0
20241125,162800,3841247469,1375,1375,1375,1375,0
20241125,162700,3841247469,1375,1375,1375,1375,0
20241125,162600,3841247469,1375,1375,1375,1375,0
20241125,162500,3841247469,1375,1375,1375,1375,0
20241125,162400,3841247469,1375,1375,1375,1375,0
20241125,162300,3841247469,1375,1375,1375,1375,0
20241125,162200,3841247469,1375,1375,1375,1375,0
20241125,162100,3841247469,1375,1375,1375,1375,0
20241125,162000,3841247469,1375,1375,1375,1375,0
20241125,161900,3841247469,1375,1375,1375,1375,0
20241125,161800,3841247469,1375,1375,1375,1375,0
20241125,161700,3841247469,1375,1375,1375,1375,12306
20241125,161600,3841247469,1375,1375,1375,1375,0
20241125,161500,3841247469,1375,1375,1375,1375,0
20241125,161400,3841247469,1375,1375,1375,1375,0
20241125,161300,3841247469,1375,1375,1375,1375,0
20241125,161200,3841247469,1375,1375,1375,1375,0
20241125,161100,3841247469,1375,1375,1375,1375,0
20241125,161000,3841247469,1375,1375,1375,1375,0
20241125,160900,3841247469,1375,1375,1375,1375,0
20241125,160800,3841247469,1375,1375,1375,1375,0
20241125,160700,3841247469,1375,1375,1375,1375,0
20241125,160600,3841247469,1375,1375,1375,1375,0
20241125,160500,3841247469,1375,1375,1375,1375,0
20241125,160400,3841247469,1375,1375,1375,1375,0
20241125,160300,3841247469,1375,1375,1375,1375,0
20241125,160200,3841247469,1375,1375,1375,1375,0
20241125,160100,3841247469,1375,1375,1375,1375,0
20241125,160000,3841247469,1375,1375,1375,1375,0
20241125,155900,3841247469,1375,1375,1375,1375,0
20241125,155800,3841247469,1375,1375,1375,1375,0
20241125,155700,3841247469,1375,1375,1375,1375,0
20241125,155600,3841247469,1375,1375,1375,1375,0
20241125,155500,3841247469,1375,1375,1375,1375,0
20241125,155400,3841247469,1375,1375,1375,1375,0
20241125,155300,3841247469,1375,1375,1375,1375,0
20241125,155200,3841247469,1375,1375,1375,1375,0
20241125,155100,3841247469,1375,1375,1375,1375,0
20241125,155000,3841247469,1375,1375,1375,1375,0
20241125,154900,3841247469,1375,1375,1375,1375,0
20241125,154800,3841247469,1375,1375,1375,1375,0
20241125,154700,3841247469,1375,1375,1375,1375,12306
20241125,154600,3841247469,1375,1375,1375,1375,0
20241125,154500,3841247469,1375,1375,1375,1375,0
20241125,154400,3841247469,1375,1375,1375,1375,0
20241125,154300,3841247469,1375,1375,1375,1375,0
20241125,154200,3841247469,1375,1375,1375,1375,0
20241125,154100,3841247469,1375,1375,1375,1375,0
20241125,154000,3841247469,1375,1375,1375,1375,0
20241125,153900,3841247469,1375,1375,1375,1375,0
20241125,153800,3841247469,1375,1375,1375,1375,0
20241125,153700,3841247469,1375,1375,1375,1375,0
20241125,153600,3841247469,1375,1375,1375,1375,0
20241125,153500,3841247469,1375,1375,1375,1375,0
20241125,153400,3841247469,1375,1375,1375,1375,0
20241125,153300,3841247469,1375,1375,1375,1375,0
20241125,153200,3841247469,1375,1375,1375,1375,0
20241125,153100,3841247469,1375,1375,1375,1375,0
20241125,153000,3841247469,1375,1375,1375,1375,12306
20241125,152900,3824326719,1375,1375,1375,1375,0
20241125,152800,3824326719,1375,1375,1375,1375,0
20241125,152700,3824326719,1375,1375,1375,1375,0
20241125,152600,3824326719,1375,1375,1375,1375,0
20241125,152500,3824326719,1375,1375,1375,1375,0
20241125,152400,3824326719,1375,1375,1375,1375,0
20241125,152300,3824326719,1375,1375,1375,1375,0
20241125,152200,3824326719,1375,1375,1375,1375,0
20241125,152100,3824326719,1375,1375,1375,1375,0
20241125,152000,3824326719,1375,1375,1375,1375,0
20241125,151900,3824326719,1375,1388,1389,1375,15354
20241125,151800,3803078611,1388,1384,1388,1383,5141
20241125,151700,3795961172,1384,1375,1384,1375,5547
20241125,151600,3788315578,1375,1379,1379,1375,6143
20241125,151500,3779860411,1379,1380,1380,1379,2710
20241125,151400,3776120811,1380,1375,1380,1374,6744
20241125,151300,3766844236,1375,1383,1383,1375,16538
20241125,151200,3744015454,1384,1385,1385,1383,6768
20241125,151100,3734650612,1385,1385,1385,1383,991
20241125,151000,3733278826,1384,1385,1388,1384,2592
20241125,150900,3729685189,1386,1385,1387,1385,821
20241125,150800,3728547717,1382,1385,1385,1382,2255
20241125,150700,3725428026,1385,1385,1385,1385,1678
20241125,150600,3723103996,1385,1383,1385,1381,2799
20241125,150500,3719232043,1385,1385,1385,1385,250
20241125,150400,3718885793,1389,1388,1389,1388,300
20241125,150300,3718469293,1389,1387,1389,1387,5421
20241125,150200,3710943809,1387,1387,1387,1380,2943
20241125,150100,3706864012,1389,1389,1389,1389,113
20241125,150000,3706707055,1390,1388,1390,1388,500
20241125,145900,3706012346,1390,1378,1390,1378,1232
20241125,145800,3704311122,1380,1381,1381,1380,5200
20241125,145700,3697135044,1382,1391,1391,1382,8673
20241125,145600,3685114712,1391,1392,1394,1391,7987
20241125,145500,3673997280,1391,1391,1392,1390,6203
20241125,145400,3665365469,1387,1387,1390,1387,10611
20241125,145300,3650624855,1385,1385,1385,1385,3
20241125,145200,3650620700,1386,1387,1390,1386,846
20241125,145100,3649447882,1386,1387,1392,1386,1796
20241125,145000,3646952196,1385,1378,1385,1378,2802
20241125,144900,3643081968,1378,1378,1378,1375,16988
20241125,144800,3619688326,1378,1378,1378,1378,273
20241125,144700,3619312132,1378,1376,1378,1371,4072
20241125,144600,3613725196,1374,1379,1379,1374,2530
20241125,144500,3610247118,1376,1374,1380,1374,2888
20241125,144400,3606264043,1379,1380,1382,1374,2218
20241125,144300,3603203377,1380,1371,1392,1363,12446
20241125,144200,3586118287,1371,1388,1395,1361,35132
20241125,144100,3537621653,1381,1381,1381,1380,5744
20241125,144000,3529690284,1381,1389,1392,1380,30012
20241125,143900,3488221763,1388,1399,1399,1382,20011
20241125,143800,3460435440,1390,1401,1401,1390,2981
20241125,143700,3456282157,1394,1399,1399,1394,1523
20241125,143600,3454156085,1388,1402,1402,1388,9577
20241125,143500,3440827285,1402,1391,1402,1389,5685
20241125,143400,3432919892,1391,1390,1391,1390,1158
20241125,143300,3431310189,1395,1400,1401,1395,7482
20241125,143200,3420865363,1396,1394,1397,1384,34663
20241125,143100,3372633925,1394,1401,1402,1393,11387
20241125,143000,3356695749,1401,1413,1423,1401,20180
20241125,142900,3328340504,1413,1424,1424,1413,2825
20241125,142800,3324338341,1424,1424,1424,1424,115
20241125,142700,3324174581,1424,1425,1425,1421,9539
20241125,142600,3310597160,1425,1421,1425,1421,1628
20241125,142500,3308281945,1418,1416,1418,1415,10385
20241125,142400,3293564063,1416,1412,1417,1412,16629
20241125,142300,3270031009,1406,1410,1412,1406,3229
20241125,142200,3265478922,1410,1408,1410,1406,3515
20241125,142100,3260535406,1408,1409,1409,1408,20620
20241125,142000,3231500486,1409,1410,1411,1409,7133
20241125,141900,3221442527,1410,1411,1411,1410,2253
20241125,141800,3218263981,1411,1412,1412,1411,5375
20241125,141700,3210675325,1412,1413,1413,1412,2125
20241125,141600,3207674700,1413,1412,1413,1412,586
20241125,141500,3206846881,1413,1413,1413,1412,4255
20241125,141400,3200835333,1413,1413,1413,1412,813
20241125,141300,3199686570,1413,1414,1414,1412,3606
20241125,141200,3194592119,1415,1417,1417,1414,5970
20241125,141100,3186133689,1413,1412,1414,1412,2300
20241125,141000,3182885066,1412,1415,1416,1412,8372
20241125,140900,3171046778,1414,1418,1419,1414,12268
20241125,140800,3153685407,1418,1419,1419,1418,498
20241125,140700,3152979241,1418,1420,1420,1418,851
20241125,140600,3151770941,1420,1419,1421,1419,2003
20241125,140500,3148926387,1419,1419,1420,1416,3086
20241125,140400,3144548514,1416,1418,1420,1415,21731
20241125,140300,3113773323,1418,1418,1420,1418,1476
20241125,140200,3111680343,1419,1421,1422,1419,6626
20241125,140100,3102271969,1422,1422,1422,1421,1532
20241125,140000,3100093701,1422,1422,1422,1422,19
20241125,135900,3100066683,1422,1422,1422,1421,95
20241125,135800,3099931643,1421,1421,1421,1421,1758
20241125,135700,3097433525,1420,1419,1420,1419,1939
20241125,135600,3094680787,1420,1420,1420,1420,2714
20241125,135500,3090826907,1420,1421,1421,1420,6393
20241125,135400,3081747813,1421,1423,1425,1421,6872
20241125,135300,3071977313,1424,1426,1426,1423,1633
20241125,135200,3069652907,1426,1426,1426,1425,1266
20241125,135100,3067847779,1426,1426,1426,1426,1884
20241125,135000,3065161195,1427,1427,1427,1427,1674
20241125,134900,3062772397,1426,1425,1426,1423,5707
20241125,134800,3054637974,1425,1426,1426,1425,46
20241125,134700,3054572381,1426,1426,1426,1426,208
20241125,134600,3054275773,1426,1428,1428,1426,447
20241125,134500,3053637897,1427,1426,1427,1426,1568
20241125,134400,3051400660,1426,1423,1427,1423,5865
20241125,134300,3043037519,1423,1423,1424,1423,1011
20241125,134200,3041598864,1423,1423,1423,1423,2243
20241125,134100,3038407075,1423,1424,1424,1423,14153
20241125,134000,3018266290,1424,1426,1426,1424,403
20241125,133900,3017691841,1426,1427,1427,1426,4331
20241125,133800,3011515815,1427,1427,1427,1427,2005
20241125,133700,3008654680,1427,1427,1427,1427,2050
20241125,133600,3005729330,1427,1427,1427,1427,98
20241125,133500,3005589484,1427,1427,1427,1427,4815
20241125,133400,2998718479,1428,1430,1430,1428,2332
20241125,133300,2995384808,1428,1427,1428,1427,1923
20241125,133200,2992640502,1427,1426,1427,1426,1911
20241125,133100,2989915414,1425,1427,1427,1425,8
20241125,133000,2989904012,1425,1425,1425,1425,636
20241125,132900,2988997712,1425,1426,1426,1424,2012
20241125,132800,2986131235,1424,1424,1424,1424,299
20241125,132700,2985705459,1432,1424,1432,1424,523
20241125,132600,2984960523,1424,1427,1427,1424,5264
20241125,132500,2977458813,1424,1425,1425,1424,4261
20241125,132400,2971388049,1425,1427,1427,1425,1995
20241125,132300,2968543030,1427,1430,1430,1427,7047
20241125,132200,2958471212,1430,1429,1430,1429,4221
20241125,132100,2952439371,1433,1428,1433,1428,2687
20241125,132000,2948602235,1428,1427,1428,1427,28
20241125,131900,2948562264,1427,1428,1430,1427,3028
20241125,131800,2944236406,1427,1429,1430,1427,1495
20241125,131700,2942100339,1430,1432,1434,1430,4103
20241125,131600,2936231683,1434,1440,1440,1434,700
20241125,131500,2935227757,1445,1445,1445,1432,151
20241125,131400,2935010490,1440,1440,1446,1432,8699
20241125,131300,2922513401,1440,1441,1441,1440,5000
20241125,131200,2915310400,1441,1449,1449,1440,4648
20241125,131100,2908612055,1450,1450,1450,1444,3805
20241125,131000,2903098691,1444,1453,1454,1444,14544
20241125,130900,2881977306,1452,1438,1452,1438,22205
20241125,130800,2849903030,1432,1437,1438,1432,104
20241125,130700,2849753535,1438,1439,1439,1438,239
20241125,130600,2849409840,1439,1439,1439,1439,51
20241125,130500,2849336451,1427,1430,1438,1427,10983
20241125,130400,2833595343,1428,1428,1430,1428,2515
20241125,130300,2830002349,1427,1427,1428,1427,1370
20241125,130200,2828047358,1428,1427,1428,1427,187
20241125,130100,2827780357,1427,1427,1428,1427,261
20241125,130000,2827407909,1428,1427,1428,1427,14
20241125,125900,2827387930,1428,1426,1428,1426,484
20241125,125800,2826697726,1426,1427,1428,1426,6360
20241125,125700,2817626063,1427,1426,1427,1426,110
20241125,125600,2817469096,1426,1430,1430,1426,10
20241125,125500,2817454832,1432,1431,1432,1426,136
20241125,125400,2817260675,1430,1432,1432,1426,2079
20241125,125300,2814294311,1426,1426,1426,1426,413
20241125,125200,2813705373,1433,1433,1433,1433,113
20241125,125100,2813543444,1431,1428,1431,1427,2766
20241125,125000,2809593333,1428,1428,1429,1428,493
20241125,124900,2808889136,1428,1429,1429,1428,1228
20241125,124800,2807135324,1430,1433,1433,1428,858
20241125,124700,2805909441,1433,1424,1434,1423,4298
20241125,124600,2799763683,1423,1429,1429,1423,1965
20241125,124500,2796960581,1429,1428,1429,1425,782
20241125,124400,2795843694,1429,1429,1429,1429,11
20241125,124300,2795827975,1430,1430,1430,1430,196
20241125,124200,2795547695,1430,1425,1430,1425,1075
20241125,124100,2794010850,1425,1425,1425,1425,284
20241125,124000,2793606150,1425,1425,1425,1421,1747
20241125,123900,2791120589,1425,1426,1426,1421,11022
20241125,123800,2775442262,1426,1426,1437,1426,1921
20241125,123700,2772702405,1437,1426,1437,1426,1301
20241125,123600,2770847168,1440,1432,1440,1425,665
20241125,123500,2769892011,1425,1434,1434,1423,453
20241125,123400,2769245646,1435,1430,1435,1421,4919
20241125,123300,2762219763,1421,1421,1430,1420,2329
20241125,123200,2758907738,1421,1421,1421,1420,13544
20241125,123100,2739670331,1421,1423,1429,1421,2169
20241125,123000,2736586835,1423,1421,1423,1419,12562
20241125,122900,2718726511,1421,1433,1434,1420,3094
20241125,122800,2714314652,1430,1423,1433,1422,14482
20241125,122700,2693640935,1422,1433,1433,1420,36054
20241125,122600,2642241186,1433,1434,1434,1432,19708
20241125,122500,2613990634,1434,1433,1439,1433,19182
20241125,122400,2586480730,1440,1436,1442,1433,8072
20241125,122300,2574893390,1436,1437,1441,1436,29605
20241125,122200,2532350879,1436,1441,1441,1436,25377
20241125,122100,2495847155,1441,1447,1447,1441,1116
20241125,122000,2494238993,1448,1451,1451,1440,5711
20241125,121900,2485999205,1450,1447,1453,1447,5864
20241125,121800,2477502366,1447,1445,1447,1441,1323
20241125,121700,2475588050,1445,1443,1447,1443,8323
20241125,121600,2463558840,1437,1442,1443,1437,21747
20241125,121500,2432273223,1442,1445,1445,1442,3041
20241125,121400,2427883446,1445,1444,1446,1440,3786
20241125,121300,2422423296,1443,1441,1446,1440,22014
20241125,121200,2390681085,1440,1446,1446,1438,24053
20241125,121100,2356000927,1446,1446,1447,1443,7515
20241125,121000,2345140734,1453,1456,1456,1444,23299
20241125,120900,2311405204,1456,1462,1462,1456,11851
20241125,120800,2294120879,1459,1457,1464,1457,6948
20241125,120700,2283987525,1457,1463,1465,1455,17760
20241125,120600,2258096701,1462,1464,1467,1460,12088
20241125,120500,2240402350,1464,1460,1466,1445,32769
20241125,120400,2192640959,1460,1467,1470,1460,16935
20241125,120300,2167875800,1467,1474,1476,1464,57482
20241125,120200,2083372613,1471,1474,1477,1470,49195
20241125,120100,2010827744,1473,1465,1477,1462,71950
20241125,120000,1904913379,1465,1442,1465,1442,43195
20241125,115900,1842089723,1443,1440,1443,1438,22530
20241125,115800,1809660808,1439,1440,1441,1439,9751
20241125,115700,1795619141,1440,1440,1441,1438,11531
20241125,115600,1779021947,1441,1440,1444,1440,8087
20241125,115500,1767376600,1439,1440,1441,1438,14734
20241125,115400,1746173058,1441,1450,1452,1439,28517
20241125,115300,1704959098,1450,1438,1459,1437,47804
20241125,115200,1635750137,1438,1424,1438,1423,22807
20241125,115100,1603061648,1424,1425,1426,1423,3254
20241125,115000,1598424494,1425,1418,1425,1412,7953
20241125,114900,1587144898,1418,1414,1418,1411,5998
20241125,114800,1578659885,1414,1410,1415,1409,10197
20241125,114700,1564276880,1410,1432,1432,1401,15408
20241125,114600,1542473397,1432,1429,1432,1429,39263
20241125,114500,1486318152,1429,1430,1430,1428,24739
20241125,114400,1450962356,1430,1429,1430,1425,38596
20241125,114300,1395802870,1429,1423,1430,1423,23766
20241125,114200,1361842619,1423,1429,1429,1418,11306
20241125,114100,1345755705,1429,1407,1429,1399,39820
20241125,114000,1289419932,1407,1409,1411,1407,5583
20241125,113900,1281553526,1409,1407,1410,1407,3537
20241125,113800,1276572948,1407,1402,1407,1402,9520
20241125,113700,1263194791,1400,1400,1406,1396,7953
20241125,113600,1252047752,1399,1394,1399,1394,1693
20241125,113500,1249682700,1393,1401,1401,1393,9325
20241125,113400,1236629514,1401,1399,1402,1399,8667
20241125,113300,1224495023,1399,1393,1399,1393,8528
20241125,113200,1212590592,1395,1395,1396,1395,2431
20241125,113100,1209198631,1395,1388,1395,1388,7666
20241125,113000,1198548923,1388,1390,1391,1388,5273
20241125,112900,1191224004,1391,1392,1393,1389,3393
20241125,112800,1186504179,1392,1395,1395,1392,5115
20241125,112700,1179370232,1395,1396,1397,1395,9853
20241125,112600,1165615300,1396,1396,1397,1395,10335
20241125,112500,1151188407,1396,1400,1400,1396,4534
20241125,112400,1144852892,1400,1401,1403,1395,24768
20241125,112300,1110148835,1400,1397,1400,1395,24879
20241125,112200,1075420008,1395,1400,1415,1392,67542
20241125,112100,980482981,1400,1399,1406,1390,35395
20241125,112000,930886691,1396,1385,1398,1385,19151
20241125,111900,904247780,1385,1384,1385,1382,743
20241125,111800,903218940,1385,1381,1385,1381,4993
20241125,111700,896310389,1378,1375,1381,1375,20821
20241125,111600,867610884,1374,1371,1374,1371,1549
20241125,111500,865483575,1371,1371,1371,1371,0
20241125,111400,865483575,1371,1373,1373,1371,527
20241125,111300,864760020,1374,1375,1375,1374,583
20241125,111200,863958871,1374,1373,1374,1373,914
20241125,111100,862703579,1374,1374,1374,1372,4224
20241125,111000,856901230,1374,1374,1374,1372,2113
20241125,110900,853999168,1374,1373,1374,1373,7082
20241125,110800,844272179,1373,1373,1373,1373,231
20241125,110700,843955016,1373,1373,1373,1370,6408
20241125,110600,835156913,1373,1369,1373,1369,7086
20241125,110500,825440012,1369,1369,1369,1369,750
20241125,110400,824413262,1368,1368,1368,1368,0
20241125,110300,824413262,1368,1368,1368,1368,170
20241125,110200,824180702,1368,1372,1372,1368,541
20241125,110100,823439878,1370,1370,1370,1370,575
20241125,110000,822652128,1368,1369,1369,1368,1355
20241125,105900,820798486,1368,1368,1368,1368,200
20241125,105800,820524886,1368,1368,1368,1368,200
20241125,105700,820251286,1368,1368,1368,1368,241
20241125,105600,819921598,1368,1369,1369,1368,1406
20241125,105500,817996786,1369,1372,1372,1369,1669
20241125,105400,815707206,1372,1372,1372,1372,912
20241125,105300,814455942,1372,1372,1373,1372,1094
20241125,105200,812954574,1372,1370,1372,1370,352
20241125,105100,812471744,1370,1370,1370,1370,523
20241125,105000,811755234,1368,1368,1368,1368,140
20241125,104900,811563714,1370,1370,1370,1370,850
20241125,104800,810399214,1370,1370,1370,1370,0
20241125,104700,810399214,1370,1370,1370,1370,460
20241125,104600,809769014,1370,1370,1370,1370,361
20241125,104500,809274444,1370,1370,1370,1370,57
20241125,104400,809196354,1370,1370,1370,1370,181
20241125,104300,808948384,1370,1370,1370,1370,221
20241125,104200,808645614,1370,1370,1370,1370,63
20241125,104100,808559304,1370,1370,1370,1366,2901
20241125,104000,804587687,1370,1369,1370,1369,2119
20241125,103900,801684726,1366,1366,1366,1366,1793
20241125,103800,799235488,1365,1364,1365,1364,500
20241125,103700,798553388,1364,1365,1365,1364,4696
20241125,103600,792147775,1363,1366,1366,1363,2076
20241125,103500,789314480,1366,1366,1366,1365,1043
20241125,103400,787889756,1366,1366,1366,1366,11
20241125,103300,787874730,1366,1366,1366,1366,13
20241125,103200,787856972,1363,1363,1363,1363,481
20241125,103100,787201369,1363,1364,1364,1363,324
20241125,103000,786759737,1363,1363,1363,1363,395
20241125,102900,786221352,1363,1364,1365,1363,10514
20241125,102800,771889724,1364,1364,1364,1364,5132
20241125,102700,764889676,1364,1364,1364,1363,727
20241125,102600,763898172,1364,1364,1364,1364,3500
20241125,102500,759124172,1363,1369,1369,1363,20380
20241125,102400,731302827,1370,1370,1370,1369,1386
20241125,102300,729404107,1369,1372,1372,1369,705
20241125,102200,728438772,1372,1373,1373,1372,35
20241125,102100,728390723,1373,1374,1376,1373,2106
20241125,102000,725497891,1374,1373,1377,1373,20701
20241125,101900,697031441,1372,1374,1374,1372,2728
20241125,101800,693288220,1374,1374,1375,1372,643
20241125,101700,692405198,1372,1374,1375,1372,13395
20241125,101600,674014658,1375,1372,1375,1372,4630
20241125,101500,667652938,1372,1372,1373,1371,1712
20241125,101400,665303490,1372,1373,1373,1371,2724
20241125,101300,661567192,1372,1372,1373,1371,2220
20241125,101200,658521835,1372,1372,1372,1370,1548
20241125,101100,656398314,1372,1370,1372,1370,1226
20241125,101000,654717339,1371,1373,1373,1370,1754
20241125,100900,652312863,1375,1370,1375,1370,6203
20241125,100800,643788371,1370,1370,1370,1370,2692
20241125,100700,640100331,1370,1365,1370,1365,905
20241125,100600,638863006,1370,1368,1370,1368,2789
20241125,100500,635044754,1374,1372,1376,1372,6360
20241125,100400,626301902,1372,1370,1372,1368,2121
20241125,100300,623397050,1370,1373,1374,1370,5670
20241125,100200,615611259,1373,1377,1377,1373,9150
20241125,100100,603029550,1377,1375,1377,1373,4273
20241125,100000,597150914,1374,1370,1374,1370,10491
20241125,095900,582756317,1371,1368,1371,1368,6213
20241125,095800,574247699,1368,1363,1368,1362,16259
20241125,095700,552032388,1366,1366,1366,1366,650
20241125,095600,551144488,1368,1363,1368,1363,2597
20241125,095500,547595722,1362,1365,1366,1361,3744
20241125,095400,542490161,1366,1365,1366,1365,6216
20241125,095300,534004803,1366,1367,1367,1366,2611
20241125,095200,530438176,1359,1359,1359,1359,70
20241125,095100,530343046,1369,1361,1369,1361,11519
20241125,095000,514611457,1353,1359,1359,1353,3469
20241125,094900,509908707,1359,1360,1365,1359,2056
20241125,094800,507113230,1360,1362,1365,1360,5396
20241125,094700,499769625,1365,1366,1369,1365,5761
20241125,094600,491892870,1367,1368,1368,1367,1975
20241125,094500,489191512,1368,1365,1368,1364,12295
20241125,094400,472389031,1365,1357,1365,1355,6575
20241125,094300,463444088,1357,1354,1357,1354,1109
20241125,094200,461941265,1353,1351,1353,1351,3722
20241125,094100,456912125,1351,1351,1351,1351,19
20241125,094000,456886456,1350,1354,1354,1350,772
20241125,093900,455841212,1354,1350,1355,1350,3549
20241125,093800,451041482,1350,1350,1350,1350,7680
20241125,093700,440673482,1350,1349,1352,1346,10936
20241125,093600,425929261,1349,1354,1355,1349,7513
20241125,093500,415780087,1350,1349,1350,1349,1198
20241125,093400,414162886,1350,1351,1351,1350,2482
20241125,093300,410812008,1351,1351,1352,1351,13646
20241125,093200,392376260,1351,1353,1354,1351,14856
20241125,093100,372283979,1354,1357,1357,1354,2670
20241125,093000,368665469,1359,1360,1361,1357,1520
20241125,092900,366598119,1361,1359,1361,1357,6417
20241125,092800,357881705,1359,1362,1362,1359,169
20241125,092700,357651899,1359,1359,1359,1359,4149
20241125,092600,352013408,1362,1362,1362,1362,1968
20241125,092500,349332992,1361,1361,1362,1361,10698
20241125,092400,334768778,1361,1361,1361,1361,501
20241125,092300,334086917,1362,1362,1362,1361,4072
20241125,092200,328541259,1362,1362,1362,1362,1850
20241125,092100,326021559,1368,1363,1368,1358,7808
20241125,092000,315370331,1361,1352,1361,1352,12321
20241125,091900,298612087,1346,1352,1352,1346,11357
20241125,091800,283266159,1351,1352,1352,1351,393
20241125,091700,282735123,1351,1358,1358,1351,2321
20241125,091600,279591423,1357,1350,1358,1350,5317
20241125,091500,272394877,1350,1350,1361,1343,42837
20241125,091400,214780309,1350,1345,1356,1343,4640
20241125,091300,208510033,1351,1348,1351,1342,19311
20241125,091200,182526510,1351,1351,1356,1350,9350
20241125,091100,169900288,1351,1351,1351,1350,14467
20241125,091000,150355971,1351,1355,1355,1351,9918
20241125,090900,136948708,1355,1360,1360,1355,18749
20241125,090800,111481865,1358,1362,1362,1357,4466
20241125,090700,105412169,1362,1358,1363,1357,3524
20241125,090600,100623410,1357,1358,1358,1357,1548
20241125,090500,98521894,1358,1368,1368,1358,23914
20241125,090400,65881982,1365,1370,1370,1365,8725
20241125,090300,53953942,1365,1369,1371,1364,8572
20241125,090200,42229456,1369,1362,1369,1359,17071
20241125,090100,18932019,1363,1352,1364,1352,9475
20241125,090000,6050852,1351,1345,1351,1345,3920