KissMeData/067630/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,194900,8527113560,10540,10540,10540,10540,22613
20241125,194800,8527113560,10540,10540,10540,10540,0
20241125,194700,8527113560,10540,10540,10540,10540,0
20241125,194600,8527113560,10540,10540,10540,10540,0
20241125,194500,8527113560,10540,10540,10540,10540,0
20241125,194400,8527113560,10540,10540,10540,10540,0
20241125,194300,8527113560,10540,10540,10540,10540,0
20241125,194200,8527113560,10540,10540,10540,10540,0
20241125,194100,8527113560,10540,10540,10540,10540,0
20241125,194000,8527113560,10540,10540,10540,10540,0
20241125,193900,8527113560,10540,10540,10540,10540,0
20241125,193800,8527113560,10540,10540,10540,10540,0
20241125,193700,8527113560,10540,10540,10540,10540,0
20241125,193600,8527113560,10540,10540,10540,10540,0
20241125,193500,8527113560,10540,10540,10540,10540,0
20241125,193400,8527113560,10540,10540,10540,10540,0
20241125,193300,8527113560,10540,10540,10540,10540,0
20241125,193200,8527113560,10540,10540,10540,10540,0
20241125,193100,8527113560,10540,10540,10540,10540,0
20241125,193000,8527113560,10540,10540,10540,10540,0
20241125,192900,8527113560,10540,10540,10540,10540,0
20241125,192800,8527113560,10540,10540,10540,10540,0
20241125,192700,8527113560,10540,10540,10540,10540,0
20241125,192600,8527113560,10540,10540,10540,10540,0
20241125,192500,8527113560,10540,10540,10540,10540,0
20241125,192400,8527113560,10540,10540,10540,10540,0
20241125,192300,8527113560,10540,10540,10540,10540,0
20241125,192200,8527113560,10540,10540,10540,10540,0
20241125,192100,8527113560,10540,10540,10540,10540,0
20241125,192000,8527113560,10540,10540,10540,10540,0
20241125,191900,8527113560,10540,10540,10540,10540,22613
20241125,191800,8527113560,10540,10540,10540,10540,0
20241125,191700,8527113560,10540,10540,10540,10540,0
20241125,191600,8527113560,10540,10540,10540,10540,0
20241125,191500,8527113560,10540,10540,10540,10540,0
20241125,191400,8527113560,10540,10540,10540,10540,0
20241125,191300,8527113560,10540,10540,10540,10540,0
20241125,191200,8527113560,10540,10540,10540,10540,0
20241125,191100,8527113560,10540,10540,10540,10540,0
20241125,191000,8527113560,10540,10540,10540,10540,0
20241125,190900,8527113560,10540,10540,10540,10540,0
20241125,190800,8527113560,10540,10540,10540,10540,0
20241125,190700,8527113560,10540,10540,10540,10540,0
20241125,190600,8527113560,10540,10540,10540,10540,0
20241125,190500,8527113560,10540,10540,10540,10540,0
20241125,190400,8527113560,10540,10540,10540,10540,0
20241125,190300,8527113560,10540,10540,10540,10540,0
20241125,190200,8527113560,10540,10540,10540,10540,0
20241125,190100,8527113560,10540,10540,10540,10540,0
20241125,190000,8527113560,10540,10540,10540,10540,0
20241125,185900,8527113560,10540,10540,10540,10540,0
20241125,185800,8527113560,10540,10540,10540,10540,0
20241125,185700,8527113560,10540,10540,10540,10540,0
20241125,185600,8527113560,10540,10540,10540,10540,0
20241125,185500,8527113560,10540,10540,10540,10540,0
20241125,185400,8527113560,10540,10540,10540,10540,0
20241125,185300,8527113560,10540,10540,10540,10540,0
20241125,185200,8527113560,10540,10540,10540,10540,0
20241125,185100,8527113560,10540,10540,10540,10540,0
20241125,185000,8527113560,10540,10540,10540,10540,0
20241125,184900,8527113560,10540,10540,10540,10540,22613
20241125,184800,8527113560,10540,10540,10540,10540,0
20241125,184700,8527113560,10540,10540,10540,10540,0
20241125,184600,8527113560,10540,10540,10540,10540,0
20241125,184500,8527113560,10540,10540,10540,10540,0
20241125,184400,8527113560,10540,10540,10540,10540,0
20241125,184300,8527113560,10540,10540,10540,10540,0
20241125,184200,8527113560,10540,10540,10540,10540,0
20241125,184100,8527113560,10540,10540,10540,10540,0
20241125,184000,8527113560,10540,10540,10540,10540,0
20241125,183900,8527113560,10540,10540,10540,10540,0
20241125,183800,8527113560,10540,10540,10540,10540,0
20241125,183700,8527113560,10540,10540,10540,10540,0
20241125,183600,8527113560,10540,10540,10540,10540,0
20241125,183500,8527113560,10540,10540,10540,10540,0
20241125,183400,8527113560,10540,10540,10540,10540,0
20241125,183300,8527113560,10540,10540,10540,10540,0
20241125,183200,8527113560,10540,10540,10540,10540,0
20241125,183100,8527113560,10540,10540,10540,10540,0
20241125,183000,8527113560,10540,10540,10540,10540,0
20241125,182900,8527113560,10540,10540,10540,10540,0
20241125,182800,8527113560,10540,10540,10540,10540,0
20241125,182700,8527113560,10540,10540,10540,10540,0
20241125,182600,8527113560,10540,10540,10540,10540,0
20241125,182500,8527113560,10540,10540,10540,10540,0
20241125,182400,8527113560,10540,10540,10540,10540,0
20241125,182300,8527113560,10540,10540,10540,10540,0
20241125,182200,8527113560,10540,10540,10540,10540,0
20241125,182100,8527113560,10540,10540,10540,10540,0
20241125,182000,8527113560,10540,10540,10540,10540,0
20241125,181900,8527113560,10540,10540,10540,10540,22613
20241125,181800,8527113560,10540,10540,10540,10540,0
20241125,181700,8527113560,10540,10540,10540,10540,0
20241125,181600,8527113560,10540,10540,10540,10540,0
20241125,181500,8527113560,10540,10540,10540,10540,0
20241125,181400,8527113560,10540,10540,10540,10540,0
20241125,181300,8527113560,10540,10540,10540,10540,0
20241125,181200,8527113560,10540,10540,10540,10540,0
20241125,181100,8527113560,10540,10540,10540,10540,0
20241125,181000,8527113560,10540,10540,10540,10540,0
20241125,180900,8527113560,10540,10540,10540,10540,0
20241125,180800,8527113560,10540,10540,10540,10540,0
20241125,180700,8527113560,10540,10540,10540,10540,0
20241125,180600,8527113560,10540,10540,10540,10540,0
20241125,180500,8527113560,10540,10540,10540,10540,0
20241125,180400,8527113560,10540,10540,10540,10540,0
20241125,180300,8527113560,10540,10540,10540,10540,0
20241125,180200,8527113560,10540,10540,10540,10540,0
20241125,180100,8527113560,10540,10540,10540,10540,0
20241125,180000,8527113560,10540,10540,10540,10540,0
20241125,175900,8527113560,10540,10540,10540,10540,0
20241125,175800,8527113560,10540,10540,10540,10540,0
20241125,175700,8527113560,10540,10540,10540,10540,0
20241125,175600,8527113560,10540,10540,10540,10540,0
20241125,175500,8527113560,10540,10540,10540,10540,0
20241125,175400,8527113560,10540,10540,10540,10540,0
20241125,175300,8527113560,10540,10540,10540,10540,0
20241125,175200,8527113560,10540,10540,10540,10540,0
20241125,175100,8527113560,10540,10540,10540,10540,0
20241125,175000,8527113560,10540,10540,10540,10540,0
20241125,174900,8527113560,10540,10540,10540,10540,22613
20241125,174800,8527113560,10540,10540,10540,10540,0
20241125,174700,8527113560,10540,10540,10540,10540,0
20241125,174600,8527113560,10540,10540,10540,10540,0
20241125,174500,8527113560,10540,10540,10540,10540,0
20241125,174400,8527113560,10540,10540,10540,10540,0
20241125,174300,8527113560,10540,10540,10540,10540,0
20241125,174200,8527113560,10540,10540,10540,10540,0
20241125,174100,8527113560,10540,10540,10540,10540,0
20241125,174000,8527113560,10540,10540,10540,10540,0
20241125,173900,8527113560,10540,10540,10540,10540,0
20241125,173800,8527113560,10540,10540,10540,10540,0
20241125,173700,8527113560,10540,10540,10540,10540,0
20241125,173600,8527113560,10540,10540,10540,10540,0
20241125,173500,8527113560,10540,10540,10540,10540,0
20241125,173400,8527113560,10540,10540,10540,10540,0
20241125,173300,8527113560,10540,10540,10540,10540,0
20241125,173200,8527113560,10540,10540,10540,10540,0
20241125,173100,8527113560,10540,10540,10540,10540,0
20241125,173000,8527113560,10540,10540,10540,10540,0
20241125,172900,8527113560,10540,10540,10540,10540,0
20241125,172800,8527113560,10540,10540,10540,10540,0
20241125,172700,8527113560,10540,10540,10540,10540,0
20241125,172600,8527113560,10540,10540,10540,10540,0
20241125,172500,8527113560,10540,10540,10540,10540,0
20241125,172400,8527113560,10540,10540,10540,10540,0
20241125,172300,8527113560,10540,10540,10540,10540,0
20241125,172200,8527113560,10540,10540,10540,10540,0
20241125,172100,8527113560,10540,10540,10540,10540,0
20241125,172000,8527113560,10540,10540,10540,10540,0
20241125,171900,8527113560,10540,10540,10540,10540,22613
20241125,171800,8527113560,10540,10540,10540,10540,0
20241125,171700,8527113560,10540,10540,10540,10540,0
20241125,171600,8527113560,10540,10540,10540,10540,0
20241125,171500,8527113560,10540,10540,10540,10540,0
20241125,171400,8527113560,10540,10540,10540,10540,0
20241125,171300,8527113560,10540,10540,10540,10540,0
20241125,171200,8527113560,10540,10540,10540,10540,0
20241125,171100,8527113560,10540,10540,10540,10540,0
20241125,171000,8527113560,10540,10540,10540,10540,0
20241125,170900,8527113560,10540,10540,10540,10540,0
20241125,170800,8527113560,10540,10540,10540,10540,0
20241125,170700,8527113560,10540,10540,10540,10540,0
20241125,170600,8527113560,10540,10540,10540,10540,0
20241125,170500,8527113560,10540,10540,10540,10540,0
20241125,170400,8527113560,10540,10540,10540,10540,0
20241125,170300,8527113560,10540,10540,10540,10540,0
20241125,170200,8527113560,10540,10540,10540,10540,0
20241125,170100,8527113560,10540,10540,10540,10540,0
20241125,170000,8527113560,10540,10540,10540,10540,0
20241125,165900,8527113560,10540,10540,10540,10540,0
20241125,165800,8527113560,10540,10540,10540,10540,0
20241125,165700,8527113560,10540,10540,10540,10540,0
20241125,165600,8527113560,10540,10540,10540,10540,0
20241125,165500,8527113560,10540,10540,10540,10540,0
20241125,165400,8527113560,10540,10540,10540,10540,0
20241125,165300,8527113560,10540,10540,10540,10540,0
20241125,165200,8527113560,10540,10540,10540,10540,0
20241125,165100,8527113560,10540,10540,10540,10540,0
20241125,165000,8527113560,10540,10540,10540,10540,0
20241125,164900,8527113560,10540,10540,10540,10540,22613
20241125,164800,8527113560,10540,10540,10540,10540,0
20241125,164700,8527113560,10540,10540,10540,10540,0
20241125,164600,8527113560,10540,10540,10540,10540,0
20241125,164500,8527113560,10540,10540,10540,10540,0
20241125,164400,8527113560,10540,10540,10540,10540,0
20241125,164300,8527113560,10540,10540,10540,10540,0
20241125,164200,8527113560,10540,10540,10540,10540,0
20241125,164100,8527113560,10540,10540,10540,10540,0
20241125,164000,8527113560,10540,10540,10540,10540,0
20241125,163900,8527113560,10540,10540,10540,10540,0
20241125,163800,8527113560,10540,10540,10540,10540,0
20241125,163700,8527113560,10540,10540,10540,10540,0
20241125,163600,8527113560,10540,10540,10540,10540,0
20241125,163500,8527113560,10540,10540,10540,10540,0
20241125,163400,8527113560,10540,10540,10540,10540,0
20241125,163300,8527113560,10540,10540,10540,10540,0
20241125,163200,8527113560,10540,10540,10540,10540,0
20241125,163100,8527113560,10540,10540,10540,10540,0
20241125,163000,8527113560,10540,10540,10540,10540,0
20241125,162900,8527113560,10540,10540,10540,10540,0
20241125,162800,8527113560,10540,10540,10540,10540,0
20241125,162700,8527113560,10540,10540,10540,10540,0
20241125,162600,8527113560,10540,10540,10540,10540,0
20241125,162500,8527113560,10540,10540,10540,10540,0
20241125,162400,8527113560,10540,10540,10540,10540,0
20241125,162300,8527113560,10540,10540,10540,10540,0
20241125,162200,8527113560,10540,10540,10540,10540,0
20241125,162100,8527113560,10540,10540,10540,10540,0
20241125,162000,8527113560,10540,10540,10540,10540,0
20241125,161900,8527113560,10540,10540,10540,10540,22613
20241125,161800,8527113560,10540,10540,10540,10540,0
20241125,161700,8527113560,10540,10540,10540,10540,0
20241125,161600,8527113560,10540,10540,10540,10540,0
20241125,161500,8527113560,10540,10540,10540,10540,0
20241125,161400,8527113560,10540,10540,10540,10540,0
20241125,161300,8527113560,10540,10540,10540,10540,0
20241125,161200,8527113560,10540,10540,10540,10540,0
20241125,161100,8527113560,10540,10540,10540,10540,0
20241125,161000,8527113560,10540,10540,10540,10540,0
20241125,160900,8527113560,10540,10540,10540,10540,0
20241125,160800,8527113560,10540,10540,10540,10540,0
20241125,160700,8527113560,10540,10540,10540,10540,0
20241125,160600,8527113560,10540,10540,10540,10540,0
20241125,160500,8527113560,10540,10540,10540,10540,0
20241125,160400,8527113560,10540,10540,10540,10540,0
20241125,160300,8527113560,10540,10540,10540,10540,0
20241125,160200,8527113560,10540,10540,10540,10540,0
20241125,160100,8527113560,10540,10540,10540,10540,0
20241125,160000,8527113560,10540,10540,10540,10540,0
20241125,155900,8527113560,10540,10540,10540,10540,0
20241125,155800,8527113560,10540,10540,10540,10540,0
20241125,155700,8527113560,10540,10540,10540,10540,0
20241125,155600,8527113560,10540,10540,10540,10540,0
20241125,155500,8527113560,10540,10540,10540,10540,0
20241125,155400,8527113560,10540,10540,10540,10540,0
20241125,155300,8527113560,10540,10540,10540,10540,0
20241125,155200,8527113560,10540,10540,10540,10540,0
20241125,155100,8527113560,10540,10540,10540,10540,0
20241125,155000,8527113560,10540,10540,10540,10540,0
20241125,154900,8527113560,10540,10540,10540,10540,22613
20241125,154800,8527113560,10540,10540,10540,10540,0
20241125,154700,8527113560,10540,10540,10540,10540,0
20241125,154600,8527113560,10540,10540,10540,10540,0
20241125,154500,8527113560,10540,10540,10540,10540,0
20241125,154400,8527113560,10540,10540,10540,10540,0
20241125,154300,8527113560,10540,10540,10540,10540,0
20241125,154200,8527113560,10540,10540,10540,10540,0
20241125,154100,8527113560,10540,10540,10540,10540,0
20241125,154000,8527113560,10540,10540,10540,10540,0
20241125,153900,8527113560,10540,10540,10540,10540,0
20241125,153800,8527113560,10540,10540,10540,10540,0
20241125,153700,8527113560,10540,10540,10540,10540,0
20241125,153600,8527113560,10540,10540,10540,10540,0
20241125,153500,8527113560,10540,10540,10540,10540,0
20241125,153400,8527113560,10540,10540,10540,10540,0
20241125,153300,8527113560,10540,10540,10540,10540,0
20241125,153200,8527113560,10540,10540,10540,10540,0
20241125,153100,8527113560,10540,10540,10540,10540,0
20241125,153000,8527113560,10540,10540,10540,10540,22613
20241125,152900,8288772540,10480,10480,10480,10480,0
20241125,152800,8288772540,10480,10480,10480,10480,0
20241125,152700,8288772540,10480,10480,10480,10480,0
20241125,152600,8288772540,10480,10480,10480,10480,0
20241125,152500,8288772540,10480,10480,10480,10480,0
20241125,152400,8288772540,10480,10480,10480,10480,0
20241125,152300,8288772540,10480,10480,10480,10480,0
20241125,152200,8288772540,10480,10480,10480,10480,0
20241125,152100,8288772540,10480,10480,10480,10480,0
20241125,152000,8288772540,10480,10480,10480,10480,0
20241125,151900,8288772540,10480,10490,10500,10480,2359
20241125,151800,8264039210,10490,10500,10500,10480,5412
20241125,151700,8207283020,10500,10500,10500,10490,1956
20241125,151600,8186758240,10500,10500,10510,10500,1033
20241125,151500,8175911250,10500,10500,10510,10500,2928
20241125,151400,8145163180,10500,10520,10520,10500,1550
20241125,151300,8128871580,10520,10510,10520,10510,503
20241125,151200,8123581570,10510,10510,10520,10510,523
20241125,151100,8118079760,10510,10510,10510,10500,2427
20241125,151000,8092577090,10510,10530,10530,10510,821
20241125,150900,8083939670,10530,10540,10540,10520,1769
20241125,150800,8065312130,10540,10510,10540,10510,4010
20241125,150700,8023092630,10510,10500,10510,10500,1563
20241125,150600,8006666080,10500,10500,10500,10500,534
20241125,150500,8001059080,10510,10510,10510,10500,1313
20241125,150400,7987265070,10510,10510,10520,10510,1694
20241125,150300,7969461120,10510,10520,10520,10510,598
20241125,150200,7963175380,10520,10520,10530,10520,300
20241125,150100,7960019110,10520,10530,10530,10520,136
20241125,150000,7958587680,10520,10530,10530,10520,1269
20241125,145900,7945231410,10530,10530,10540,10530,1142
20241125,145800,7933203370,10530,10540,10540,10530,381
20241125,145700,7929190310,10540,10520,10540,10520,7028
20241125,145600,7855229020,10530,10510,10530,10510,987
20241125,145500,7844842710,10510,10520,10520,10510,646
20241125,145400,7838050850,10520,10520,10520,10510,2857
20241125,145300,7808000990,10530,10520,10530,10520,1926
20241125,145200,7787738180,10520,10530,10530,10520,1308
20241125,145100,7773965070,10530,10530,10530,10530,568
20241125,145000,7767984030,10530,10530,10530,10530,1441
20241125,144900,7752810300,10540,10530,10540,10530,163
20241125,144800,7751093470,10530,10510,10540,10510,5533
20241125,144700,7692856110,10520,10510,10520,10510,873
20241125,144600,7683680870,10510,10510,10510,10500,1380
20241125,144500,7669178560,10500,10510,10510,10500,115
20241125,144400,7667970010,10510,10520,10520,10510,723
20241125,144300,7660371270,10520,10500,10520,10490,1287
20241125,144200,7646857640,10500,10510,10520,10500,5581
20241125,144100,7588253930,10520,10520,10520,10510,2067
20241125,144000,7566514750,10520,10520,10520,10510,758
20241125,143900,7558540690,10510,10520,10530,10510,919
20241125,143800,7548872820,10520,10510,10530,10510,1276
20241125,143700,7535454360,10510,10520,10520,10510,1520
20241125,143600,7519469380,10540,10520,10540,10520,1562
20241125,143500,7503027130,10530,10530,10530,10520,160
20241125,143400,7501342430,10530,10540,10540,10530,609
20241125,143300,7494925880,10550,10550,10550,10550,1273
20241125,143200,7481495730,10540,10540,10540,10540,469
20241125,143100,7476552470,10550,10540,10550,10540,876
20241125,143000,7467315290,10550,10550,10560,10550,2357
20241125,142900,7442448540,10550,10540,10550,10540,2188
20241125,142800,7419366730,10550,10530,10550,10530,437
20241125,142700,7414764180,10530,10530,10540,10530,1645
20241125,142600,7397428680,10530,10520,10530,10520,3743
20241125,142500,7358023990,10520,10530,10530,10520,332
20241125,142400,7354528210,10530,10490,10530,10490,6602
20241125,142300,7285160630,10490,10500,10500,10490,1088
20241125,142200,7273736920,10500,10510,10510,10500,827
20241125,142100,7265052340,10510,10500,10510,10500,296
20241125,142000,7261941640,10510,10510,10510,10510,107
20241125,141900,7260817070,10500,10480,10510,10470,6534
20241125,141800,7192234610,10470,10480,10480,10460,1252
20241125,141700,7179125460,10480,10470,10480,10460,349
20241125,141600,7175471430,10480,10470,10480,10470,230
20241125,141500,7173063320,10480,10480,10480,10470,1726
20241125,141400,7154990580,10480,10480,10480,10480,1274
20241125,141300,7141639060,10480,10480,10480,10470,148
20241125,141200,7140088120,10480,10480,10480,10470,1755
20241125,141100,7121699840,10480,10490,10500,10480,820
20241125,141000,7113098900,10490,10490,10510,10490,1180
20241125,140900,7100710210,10480,10490,10490,10480,425
20241125,140800,7096251970,10490,10490,10490,10490,1040
20241125,140700,7085342370,10490,10480,10490,10480,703
20241125,140600,7077973930,10480,10500,10500,10480,268
20241125,140500,7075164000,10490,10490,10490,10490,176
20241125,140400,7073317760,10490,10480,10490,10480,625
20241125,140300,7066762660,10490,10490,10490,10490,735
20241125,140200,7059052510,10500,10500,10510,10490,1863
20241125,140100,7039491870,10500,10500,10510,10490,1300
20241125,140000,7025842600,10500,10490,10500,10490,1757
20241125,135900,7007409380,10480,10480,10490,10480,3029
20241125,135800,6975661260,10490,10530,10530,10490,9695
20241125,135700,6873918830,10530,10570,10570,10530,4865
20241125,135600,6822561700,10570,10570,10570,10560,474
20241125,135500,6817552170,10560,10570,10570,10560,787
20241125,135400,6809238020,10560,10560,10570,10550,502
20241125,135300,6803936250,10560,10520,10560,10520,16216
20241125,135200,6632925620,10520,10500,10530,10500,4159
20241125,135100,6589170280,10510,10500,10510,10500,394
20241125,135000,6585033180,10500,10510,10510,10500,304
20241125,134900,6581839990,10510,10500,10510,10490,177
20241125,134800,6579983160,10500,10500,10510,10490,311
20241125,134700,6576717750,10500,10500,10510,10500,142
20241125,134600,6575226330,10500,10490,10500,10490,1022
20241125,134500,6564495430,10490,10470,10500,10470,637
20241125,134400,6557814550,10470,10480,10480,10470,1068
20241125,134300,6546626160,10480,10500,10500,10480,1928
20241125,134200,6526389620,10500,10510,10510,10500,622
20241125,134100,6519852500,10500,10510,10510,10500,100
20241125,134000,6518801930,10500,10510,10510,10500,297
20241125,133900,6515680720,10510,10510,10520,10510,234
20241125,133800,6513221370,10520,10510,10520,10510,209
20241125,133700,6511024280,10520,10500,10520,10500,1339
20241125,133600,6496956310,10510,10510,10510,10510,2
20241125,133500,6496935290,10510,10510,10510,10510,419
20241125,133400,6492531600,10510,10500,10510,10500,763
20241125,133300,6484515320,10500,10510,10510,10500,1822
20241125,133200,6465381850,10510,10520,10520,10510,1396
20241125,133100,6450704880,10520,10510,10520,10510,599
20241125,133000,6444405470,10520,10520,10530,10510,158
20241125,132900,6442743540,10520,10530,10530,10520,1600
20241125,132800,6425902570,10540,10520,10540,10520,441
20241125,132700,6421259010,10530,10520,10530,10520,81
20241125,132600,6420406230,10530,10520,10530,10520,4254
20241125,132500,6375622790,10530,10530,10530,10520,543
20241125,132400,6369905240,10520,10530,10530,10520,1278
20241125,132300,6356448250,10530,10520,10540,10520,2561
20241125,132200,6329481290,10520,10520,10520,10510,1160
20241125,132100,6317278670,10510,10520,10520,10510,1439
20241125,132000,6302142430,10520,10540,10540,10520,205
20241125,131900,6299984470,10540,10530,10540,10510,3949
20241125,131800,6258378400,10530,10520,10530,10510,505
20241125,131700,6253069800,10520,10530,10530,10510,1342
20241125,131600,6238951850,10520,10530,10540,10520,185
20241125,131500,6237003240,10530,10530,10530,10530,426
20241125,131400,6232517460,10530,10540,10540,10520,734
20241125,131300,6224788870,10540,10540,10550,10540,2805
20241125,131200,6195221110,10540,10540,10550,10540,927
20241125,131100,6185448480,10540,10540,10550,10540,4055
20241125,131000,6142677720,10540,10550,10550,10540,508
20241125,130900,6137320030,10550,10530,10550,10530,10638
20241125,130800,6025244350,10520,10520,10520,10510,2452
20241125,130700,5999454030,10520,10490,10520,10490,3517
20241125,130600,5962491260,10490,10490,10500,10490,614
20241125,130500,5956050370,10490,10480,10490,10480,702
20241125,130400,5948692500,10480,10490,10490,10480,291
20241125,130300,5945640320,10490,10500,10500,10490,630
20241125,130200,5939031230,10500,10500,10510,10490,4541
20241125,130100,5891351530,10500,10500,10510,10490,398
20241125,130000,5887172220,10500,10500,10500,10500,623
20241125,125900,5880630720,10500,10490,10500,10490,387
20241125,125800,5876567420,10500,10490,10500,10490,396
20241125,125700,5872412910,10490,10470,10490,10470,846
20241125,125600,5863543190,10480,10470,10480,10470,363
20241125,125500,5859740170,10470,10460,10470,10450,1591
20241125,125400,5843090510,10460,10470,10470,10450,627
20241125,125300,5836532690,10470,10460,10470,10460,85
20241125,125200,5835642860,10460,10480,10490,10460,831
20241125,125100,5826934400,10490,10510,10510,10470,1574
20241125,125000,5810421830,10510,10510,10520,10510,282
20241125,124900,5807457440,10510,10510,10520,10510,603
20241125,124800,5801115300,10520,10520,10520,10520,312
20241125,124700,5797833060,10520,10520,10530,10520,474
20241125,124600,5792845920,10520,10530,10530,10520,2174
20241125,124500,5769961620,10520,10510,10520,10500,4352
20241125,124400,5724194440,10510,10510,10510,10500,757
20241125,124300,5716243220,10510,10500,10510,10490,3300
20241125,124200,5681590640,10490,10490,10510,10470,6441
20241125,124100,5614062390,10490,10500,10500,10490,527
20241125,124000,5608530980,10500,10500,10520,10500,1631
20241125,123900,5591397660,10500,10500,10510,10500,1492
20241125,123800,5575731120,10510,10490,10510,10490,2050
20241125,123700,5554225320,10490,10510,10510,10490,2325
20241125,123600,5529818940,10500,10510,10510,10500,599
20241125,123500,5523529120,10510,10520,10520,10510,1051
20241125,123400,5512481170,10520,10540,10540,10520,2233
20241125,123300,5488975290,10530,10530,10540,10530,2408
20241125,123200,5463611430,10540,10510,10540,10510,3290
20241125,123100,5428982520,10520,10520,10520,10510,851
20241125,123000,5420037230,10510,10500,10520,10500,4876
20241125,122900,5368827070,10490,10490,10490,10490,74
20241125,122800,5368050810,10490,10500,10500,10490,1558
20241125,122700,5351702770,10500,10500,10500,10490,2544
20241125,122600,5324990960,10500,10490,10500,10490,2776
20241125,122500,5295845470,10490,10490,10490,10480,4151
20241125,122400,5252302010,10490,10480,10490,10480,3333
20241125,122300,5217364190,10470,10440,10470,10440,9377
20241125,122200,5119306990,10440,10440,10450,10440,1564
20241125,122100,5102978810,10440,10430,10440,10430,662
20241125,122000,5096067950,10430,10430,10430,10430,211
20241125,121900,5093867220,10430,10430,10430,10430,125
20241125,121800,5092563470,10430,10430,10430,10430,180
20241125,121700,5090686070,10440,10450,10450,10440,1294
20241125,121600,5077176410,10450,10450,10450,10450,14
20241125,121500,5077030110,10440,10440,10450,10440,1741
20241125,121400,5058848670,10440,10440,10440,10440,45
20241125,121300,5058378870,10440,10440,10450,10440,1488
20241125,121200,5042843880,10430,10430,10430,10430,346
20241125,121100,5039235100,10430,10430,10430,10430,318
20241125,121000,5035918360,10430,10430,10430,10430,241
20241125,120900,5033404730,10430,10430,10430,10410,691
20241125,120800,5026199620,10430,10410,10430,10410,463
20241125,120700,5021370630,10410,10430,10440,10410,1235
20241125,120600,5008489920,10420,10430,10430,10410,144
20241125,120500,5006988830,10420,10430,10430,10410,2209
20241125,120400,4983960610,10440,10430,10440,10430,13
20241125,120300,4983824910,10440,10440,10440,10440,39
20241125,120200,4983417750,10440,10440,10440,10440,563
20241125,120100,4977540030,10440,10430,10440,10430,1788
20241125,120000,4958876330,10420,10430,10430,10420,28
20241125,115900,4958584510,10430,10420,10430,10420,168
20241125,115800,4956833910,10420,10430,10430,10420,1165
20241125,115700,4944683580,10420,10420,10420,10420,101
20241125,115600,4943631160,10420,10410,10420,10410,919
20241125,115500,4934055430,10410,10410,10410,10410,150
20241125,115400,4932493930,10410,10410,10410,10410,50
20241125,115300,4931973430,10410,10420,10420,10410,266
20241125,115200,4929201960,10420,10400,10420,10400,511
20241125,115100,4923885610,10390,10390,10400,10390,572
20241125,115000,4917942480,10400,10390,10400,10380,732
20241125,114900,4910337000,10380,10380,10390,10380,679
20241125,114800,4903286980,10390,10390,10390,10380,652
20241125,114700,4896513760,10400,10400,10400,10400,23
20241125,114600,4896274560,10390,10400,10410,10390,137
20241125,114500,4894849490,10400,10400,10410,10390,1183
20241125,114400,4882549200,10400,10400,10400,10400,1481
20241125,114300,4867146800,10410,10410,10410,10410,147
20241125,114200,4865616530,10410,10410,10410,10410,1
20241125,114100,4865606120,10410,10430,10430,10410,156
20241125,114000,4863980650,10440,10410,10440,10410,3206
20241125,113900,4830565900,10410,10400,10410,10400,1128
20241125,113800,4818823960,10400,10400,10400,10400,117
20241125,113700,4817607160,10410,10390,10420,10380,3918
20241125,113600,4776867460,10390,10390,10390,10390,397
20241125,113500,4772742630,10390,10390,10390,10390,764
20241125,113400,4764804670,10390,10390,10390,10390,82
20241125,113300,4763952690,10390,10390,10390,10390,0
20241125,113200,4763952690,10390,10420,10420,10390,458
20241125,113100,4759187010,10420,10420,10420,10420,218
20241125,113000,4756915450,10420,10410,10420,10410,424
20241125,112900,4752500500,10410,10400,10410,10400,145
20241125,112800,4750991080,10400,10430,10430,10400,1153
20241125,112700,4738975950,10420,10410,10420,10410,624
20241125,112600,4732474410,10400,10400,10400,10400,1483
20241125,112500,4717051210,10400,10390,10400,10390,3487
20241125,112400,4680787010,10390,10420,10420,10390,793
20241125,112300,4672536100,10430,10430,10430,10410,3
20241125,112200,4672504830,10420,10410,10420,10400,395
20241125,112100,4668391140,10420,10390,10420,10390,2379
20241125,112000,4643636750,10390,10390,10390,10390,565
20241125,111900,4637766400,10390,10410,10410,10390,2380
20241125,111800,4613014140,10410,10410,10410,10410,226
20241125,111700,4610661480,10420,10400,10420,10400,458
20241125,111600,4605895750,10400,10410,10410,10400,475
20241125,111500,4600952600,10420,10410,10420,10410,42
20241125,111400,4600515330,10410,10410,10420,10400,130
20241125,111300,4599162030,10420,10430,10430,10420,519
20241125,111200,4593753470,10420,10410,10420,10410,857
20241125,111100,4584825580,10410,10410,10420,10410,722
20241125,111000,4577305110,10410,10410,10410,10400,377
20241125,110900,4573382200,10410,10400,10410,10400,259
20241125,110800,4570688270,10410,10390,10420,10390,1515
20241125,110700,4554937560,10380,10370,10390,10370,692
20241125,110600,4547755700,10370,10380,10380,10370,586
20241125,110500,4541678210,10380,10380,10380,10350,6609
20241125,110400,4473162430,10380,10400,10400,10380,3081
20241125,110300,4441140410,10400,10410,10410,10400,3144
20241125,110200,4408430580,10420,10440,10440,10420,1357
20241125,110100,4394278860,10440,10450,10460,10440,1269
20241125,110000,4381022720,10450,10430,10450,10420,14316
20241125,105900,4231574020,10430,10430,10430,10430,1533
20241125,105800,4215584830,10430,10440,10440,10430,1087
20241125,105700,4204239050,10450,10450,10460,10450,234
20241125,105600,4201793700,10450,10470,10470,10450,1601
20241125,105500,4185045840,10460,10470,10480,10450,276
20241125,105400,4182158290,10470,10450,10470,10440,1775
20241125,105300,4163589890,10450,10460,10460,10450,696
20241125,105200,4156316190,10460,10450,10460,10450,1467
20241125,105100,4140979940,10450,10440,10450,10440,882
20241125,105000,4131767030,10440,10440,10440,10430,693
20241125,104900,4124537010,10430,10420,10430,10420,1574
20241125,104800,4108126290,10420,10450,10450,10420,1319
20241125,104700,4094371070,10450,10470,10470,10450,854
20241125,104600,4085434690,10470,10470,10470,10460,700
20241125,104500,4078105810,10470,10450,10470,10450,1927
20241125,104400,4057952020,10450,10470,10470,10450,1736
20241125,104300,4039792600,10470,10490,10490,10470,1460
20241125,104200,4024495610,10490,10480,10500,10480,2278
20241125,104100,4000601970,10480,10490,10500,10480,2574
20241125,104000,3973599040,10500,10510,10510,10500,1173
20241125,103900,3961276090,10510,10490,10510,10480,2690
20241125,103800,3933028570,10480,10460,10490,10460,3237
20241125,103700,3899107170,10470,10480,10480,10470,1851
20241125,103600,3879711010,10480,10480,10490,10480,2891
20241125,103500,3849406510,10480,10460,10480,10460,1425
20241125,103400,3834493880,10460,10480,10490,10460,831
20241125,103300,3825790060,10480,10450,10490,10450,1611
20241125,103200,3808924950,10450,10480,10490,10450,1050
20241125,103100,3797926610,10490,10480,10490,10480,1018
20241125,103000,3787253800,10470,10500,10500,10470,1723
20241125,102900,3769182070,10500,10510,10520,10500,477
20241125,102800,3764170590,10520,10490,10530,10490,6364
20241125,102700,3697265240,10490,10530,10530,10490,1692
20241125,102600,3679474910,10530,10440,10540,10440,17782
20241125,102500,3492822610,10440,10450,10450,10440,547
20241125,102400,3487108640,10450,10460,10470,10440,1184
20241125,102300,3474729670,10470,10470,10470,10450,933
20241125,102200,3464964240,10470,10380,10470,10380,11373
20241125,102100,3346345890,10380,10380,10390,10380,1043
20241125,102000,3335518320,10370,10390,10390,10360,1023
20241125,101900,3324908380,10390,10400,10410,10380,1452
20241125,101800,3309808240,10410,10420,10420,10410,1732
20241125,101700,3291763030,10420,10430,10430,10420,711
20241125,101600,3284349080,10430,10430,10440,10410,2292
20241125,101500,3260444350,10430,10420,10440,10410,1366
20241125,101400,3246207140,10420,10410,10430,10400,1304
20241125,101300,3232629550,10410,10420,10440,10410,6217
20241125,101200,3167857310,10430,10350,10430,10350,15419
20241125,101100,3007746350,10350,10360,10360,10350,437
20241125,101000,3003220050,10360,10350,10360,10350,583
20241125,100900,2997180620,10360,10340,10360,10340,4969
20241125,100800,2945769650,10340,10340,10350,10340,1993
20241125,100700,2925158270,10340,10330,10340,10330,4789
20241125,100600,2875663710,10330,10330,10330,10320,903
20241125,100500,2866343970,10330,10330,10330,10320,749
20241125,100400,2858610810,10330,10300,10330,10300,1259
20241125,100300,2845628420,10300,10300,10300,10300,63
20241125,100200,2844979520,10300,10310,10310,10280,947
20241125,100100,2835226640,10300,10310,10310,10300,400
20241125,100000,2831104180,10310,10290,10320,10290,4361
20241125,095900,2786157400,10290,10290,10300,10250,3053
20241125,095800,2754817780,10300,10300,10300,10290,572
20241125,095700,2748930580,10300,10310,10310,10300,604
20241125,095600,2742707990,10310,10290,10310,10290,293
20241125,095500,2739687620,10310,10310,10310,10300,1138
20241125,095400,2727962910,10310,10310,10320,10300,3077
20241125,095300,2696241460,10310,10330,10340,10310,3239
20241125,095200,2662801390,10330,10310,10330,10310,4390
20241125,095100,2617498810,10300,10280,10300,10280,2837
20241125,095000,2588293310,10290,10270,10290,10270,1040
20241125,094900,2577602250,10270,10270,10280,10260,1745
20241125,094800,2559680360,10270,10280,10290,10270,1002
20241125,094700,2549375740,10260,10260,10270,10240,2184
20241125,094600,2526982710,10260,10250,10260,10250,257
20241125,094500,2524347410,10250,10250,10250,10240,1093
20241125,094400,2513147270,10250,10270,10270,10250,1054
20241125,094300,2502332480,10270,10290,10300,10270,539
20241125,094200,2496792010,10290,10280,10300,10280,2875
20241125,094100,2467210670,10280,10270,10280,10270,876
20241125,094000,2458214080,10270,10250,10280,10250,1898
20241125,093900,2438728930,10250,10260,10260,10240,1157
20241125,093800,2426869950,10270,10230,10270,10210,612
20241125,093700,2420604970,10230,10210,10230,10200,1206
20241125,093600,2408287370,10200,10200,10210,10190,2354
20241125,093500,2384273390,10210,10260,10260,10210,9315
20241125,093400,2288997160,10260,10270,10270,10260,1810
20241125,093300,2270417440,10270,10290,10290,10270,2113
20241125,093200,2248713470,10280,10280,10280,10270,246
20241125,093100,2246185670,10280,10260,10280,10260,2547
20241125,093000,2220025190,10250,10280,10280,10250,5724
20241125,092900,2161263750,10280,10270,10280,10270,611
20241125,092800,2154986400,10280,10270,10280,10270,1613
20241125,092700,2138418930,10270,10290,10290,10270,5351
20241125,092600,2083412840,10270,10290,10290,10270,2016
20241125,092500,2062693600,10290,10330,10350,10290,1368
20241125,092400,2048569020,10330,10280,10330,10280,4679
20241125,092300,2000343690,10280,10310,10310,10280,2405
20241125,092200,1975594600,10310,10300,10320,10290,7718
20241125,092100,1896053540,10310,10310,10310,10290,3066
20241125,092000,1864469670,10310,10230,10310,10230,10447
20241125,091900,1756785390,10220,10210,10230,10190,7200
20241125,091800,1683267400,10210,10190,10220,10190,2665
20241125,091700,1656045460,10200,10180,10200,10170,14447
20241125,091600,1508990560,10170,10170,10180,10160,7952
20241125,091500,1428126810,10170,10200,10200,10160,1817
20241125,091400,1409646800,10200,10170,10200,10150,6461
20241125,091300,1343957400,10160,10190,10190,10160,4795
20241125,091200,1295203850,10190,10240,10240,10180,10385
20241125,091100,1189249700,10230,10310,10320,10230,3482
20241125,091000,1153523790,10310,10260,10330,10260,10044
20241125,090900,1050226070,10270,10310,10310,10250,6891
20241125,090800,979342000,10300,10310,10320,10290,3573
20241125,090700,942512320,10320,10210,10340,10210,8801
20241125,090600,852134340,10210,10250,10270,10200,13688
20241125,090500,712251410,10250,10290,10300,10250,11452
20241125,090400,594705710,10280,10350,10350,10270,5505
20241125,090300,537989500,10330,10360,10380,10320,13661
20241125,090200,396550940,10370,10410,10410,10350,5779
20241125,090100,336614280,10390,10380,10420,10340,6261
20241125,090000,271737440,10360,10500,10500,10340,26113