KissMeData/119850/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202000,4776895340,8870,8870,8870,8870,7283
20241125,201900,4776895340,8870,8870,8870,8870,0
20241125,201800,4776895340,8870,8870,8870,8870,0
20241125,201700,4776895340,8870,8870,8870,8870,0
20241125,201600,4776895340,8870,8870,8870,8870,0
20241125,201500,4776895340,8870,8870,8870,8870,0
20241125,201400,4776895340,8870,8870,8870,8870,0
20241125,201300,4776895340,8870,8870,8870,8870,0
20241125,201200,4776895340,8870,8870,8870,8870,0
20241125,201100,4776895340,8870,8870,8870,8870,0
20241125,201000,4776895340,8870,8870,8870,8870,0
20241125,200900,4776895340,8870,8870,8870,8870,0
20241125,200800,4776895340,8870,8870,8870,8870,0
20241125,200700,4776895340,8870,8870,8870,8870,0
20241125,200600,4776895340,8870,8870,8870,8870,0
20241125,200500,4776895340,8870,8870,8870,8870,0
20241125,200400,4776895340,8870,8870,8870,8870,0
20241125,200300,4776895340,8870,8870,8870,8870,0
20241125,200200,4776895340,8870,8870,8870,8870,0
20241125,200100,4776895340,8870,8870,8870,8870,0
20241125,200000,4776895340,8870,8870,8870,8870,0
20241125,195900,4776895340,8870,8870,8870,8870,0
20241125,195800,4776895340,8870,8870,8870,8870,0
20241125,195700,4776895340,8870,8870,8870,8870,0
20241125,195600,4776895340,8870,8870,8870,8870,0
20241125,195500,4776895340,8870,8870,8870,8870,0
20241125,195400,4776895340,8870,8870,8870,8870,0
20241125,195300,4776895340,8870,8870,8870,8870,0
20241125,195200,4776895340,8870,8870,8870,8870,0
20241125,195100,4776895340,8870,8870,8870,8870,0
20241125,195000,4776895340,8870,8870,8870,8870,7283
20241125,194900,4776895340,8870,8870,8870,8870,0
20241125,194800,4776895340,8870,8870,8870,8870,0
20241125,194700,4776895340,8870,8870,8870,8870,0
20241125,194600,4776895340,8870,8870,8870,8870,0
20241125,194500,4776895340,8870,8870,8870,8870,0
20241125,194400,4776895340,8870,8870,8870,8870,0
20241125,194300,4776895340,8870,8870,8870,8870,0
20241125,194200,4776895340,8870,8870,8870,8870,0
20241125,194100,4776895340,8870,8870,8870,8870,0
20241125,194000,4776895340,8870,8870,8870,8870,0
20241125,193900,4776895340,8870,8870,8870,8870,0
20241125,193800,4776895340,8870,8870,8870,8870,0
20241125,193700,4776895340,8870,8870,8870,8870,0
20241125,193600,4776895340,8870,8870,8870,8870,0
20241125,193500,4776895340,8870,8870,8870,8870,0
20241125,193400,4776895340,8870,8870,8870,8870,0
20241125,193300,4776895340,8870,8870,8870,8870,0
20241125,193200,4776895340,8870,8870,8870,8870,0
20241125,193100,4776895340,8870,8870,8870,8870,0
20241125,193000,4776895340,8870,8870,8870,8870,0
20241125,192900,4776895340,8870,8870,8870,8870,0
20241125,192800,4776895340,8870,8870,8870,8870,0
20241125,192700,4776895340,8870,8870,8870,8870,0
20241125,192600,4776895340,8870,8870,8870,8870,0
20241125,192500,4776895340,8870,8870,8870,8870,0
20241125,192400,4776895340,8870,8870,8870,8870,0
20241125,192300,4776895340,8870,8870,8870,8870,0
20241125,192200,4776895340,8870,8870,8870,8870,0
20241125,192100,4776895340,8870,8870,8870,8870,0
20241125,192000,4776895340,8870,8870,8870,8870,7283
20241125,191900,4776895340,8870,8870,8870,8870,0
20241125,191800,4776895340,8870,8870,8870,8870,0
20241125,191700,4776895340,8870,8870,8870,8870,0
20241125,191600,4776895340,8870,8870,8870,8870,0
20241125,191500,4776895340,8870,8870,8870,8870,0
20241125,191400,4776895340,8870,8870,8870,8870,0
20241125,191300,4776895340,8870,8870,8870,8870,0
20241125,191200,4776895340,8870,8870,8870,8870,0
20241125,191100,4776895340,8870,8870,8870,8870,0
20241125,191000,4776895340,8870,8870,8870,8870,0
20241125,190900,4776895340,8870,8870,8870,8870,0
20241125,190800,4776895340,8870,8870,8870,8870,0
20241125,190700,4776895340,8870,8870,8870,8870,0
20241125,190600,4776895340,8870,8870,8870,8870,0
20241125,190500,4776895340,8870,8870,8870,8870,0
20241125,190400,4776895340,8870,8870,8870,8870,0
20241125,190300,4776895340,8870,8870,8870,8870,0
20241125,190200,4776895340,8870,8870,8870,8870,0
20241125,190100,4776895340,8870,8870,8870,8870,0
20241125,190000,4776895340,8870,8870,8870,8870,0
20241125,185900,4776895340,8870,8870,8870,8870,0
20241125,185800,4776895340,8870,8870,8870,8870,0
20241125,185700,4776895340,8870,8870,8870,8870,0
20241125,185600,4776895340,8870,8870,8870,8870,0
20241125,185500,4776895340,8870,8870,8870,8870,0
20241125,185400,4776895340,8870,8870,8870,8870,0
20241125,185300,4776895340,8870,8870,8870,8870,0
20241125,185200,4776895340,8870,8870,8870,8870,0
20241125,185100,4776895340,8870,8870,8870,8870,0
20241125,185000,4776895340,8870,8870,8870,8870,7283
20241125,184900,4776895340,8870,8870,8870,8870,0
20241125,184800,4776895340,8870,8870,8870,8870,0
20241125,184700,4776895340,8870,8870,8870,8870,0
20241125,184600,4776895340,8870,8870,8870,8870,0
20241125,184500,4776895340,8870,8870,8870,8870,0
20241125,184400,4776895340,8870,8870,8870,8870,0
20241125,184300,4776895340,8870,8870,8870,8870,0
20241125,184200,4776895340,8870,8870,8870,8870,0
20241125,184100,4776895340,8870,8870,8870,8870,0
20241125,184000,4776895340,8870,8870,8870,8870,0
20241125,183900,4776895340,8870,8870,8870,8870,0
20241125,183800,4776895340,8870,8870,8870,8870,0
20241125,183700,4776895340,8870,8870,8870,8870,0
20241125,183600,4776895340,8870,8870,8870,8870,0
20241125,183500,4776895340,8870,8870,8870,8870,0
20241125,183400,4776895340,8870,8870,8870,8870,0
20241125,183300,4776895340,8870,8870,8870,8870,0
20241125,183200,4776895340,8870,8870,8870,8870,0
20241125,183100,4776895340,8870,8870,8870,8870,0
20241125,183000,4776895340,8870,8870,8870,8870,0
20241125,182900,4776895340,8870,8870,8870,8870,0
20241125,182800,4776895340,8870,8870,8870,8870,0
20241125,182700,4776895340,8870,8870,8870,8870,0
20241125,182600,4776895340,8870,8870,8870,8870,0
20241125,182500,4776895340,8870,8870,8870,8870,0
20241125,182400,4776895340,8870,8870,8870,8870,0
20241125,182300,4776895340,8870,8870,8870,8870,0
20241125,182200,4776895340,8870,8870,8870,8870,0
20241125,182100,4776895340,8870,8870,8870,8870,0
20241125,182000,4776895340,8870,8870,8870,8870,7283
20241125,181900,4776895340,8870,8870,8870,8870,0
20241125,181800,4776895340,8870,8870,8870,8870,0
20241125,181700,4776895340,8870,8870,8870,8870,0
20241125,181600,4776895340,8870,8870,8870,8870,0
20241125,181500,4776895340,8870,8870,8870,8870,0
20241125,181400,4776895340,8870,8870,8870,8870,0
20241125,181300,4776895340,8870,8870,8870,8870,0
20241125,181200,4776895340,8870,8870,8870,8870,0
20241125,181100,4776895340,8870,8870,8870,8870,0
20241125,181000,4776895340,8870,8870,8870,8870,0
20241125,180900,4776895340,8870,8870,8870,8870,0
20241125,180800,4776895340,8870,8870,8870,8870,0
20241125,180700,4776895340,8870,8870,8870,8870,0
20241125,180600,4776895340,8870,8870,8870,8870,0
20241125,180500,4776895340,8870,8870,8870,8870,0
20241125,180400,4776895340,8870,8870,8870,8870,0
20241125,180300,4776895340,8870,8870,8870,8870,0
20241125,180200,4776895340,8870,8870,8870,8870,0
20241125,180100,4776895340,8870,8870,8870,8870,0
20241125,180000,4776895340,8870,8870,8870,8870,0
20241125,175900,4776895340,8870,8870,8870,8870,0
20241125,175800,4776895340,8870,8870,8870,8870,0
20241125,175700,4776895340,8870,8870,8870,8870,0
20241125,175600,4776895340,8870,8870,8870,8870,0
20241125,175500,4776895340,8870,8870,8870,8870,0
20241125,175400,4776895340,8870,8870,8870,8870,0
20241125,175300,4776895340,8870,8870,8870,8870,0
20241125,175200,4776895340,8870,8870,8870,8870,0
20241125,175100,4776895340,8870,8870,8870,8870,0
20241125,175000,4776895340,8870,8870,8870,8870,7283
20241125,174900,4776895340,8870,8870,8870,8870,0
20241125,174800,4776895340,8870,8870,8870,8870,0
20241125,174700,4776895340,8870,8870,8870,8870,0
20241125,174600,4776895340,8870,8870,8870,8870,0
20241125,174500,4776895340,8870,8870,8870,8870,0
20241125,174400,4776895340,8870,8870,8870,8870,0
20241125,174300,4776895340,8870,8870,8870,8870,0
20241125,174200,4776895340,8870,8870,8870,8870,0
20241125,174100,4776895340,8870,8870,8870,8870,0
20241125,174000,4776895340,8870,8870,8870,8870,0
20241125,173900,4776895340,8870,8870,8870,8870,0
20241125,173800,4776895340,8870,8870,8870,8870,0
20241125,173700,4776895340,8870,8870,8870,8870,0
20241125,173600,4776895340,8870,8870,8870,8870,0
20241125,173500,4776895340,8870,8870,8870,8870,0
20241125,173400,4776895340,8870,8870,8870,8870,0
20241125,173300,4776895340,8870,8870,8870,8870,0
20241125,173200,4776895340,8870,8870,8870,8870,0
20241125,173100,4776895340,8870,8870,8870,8870,0
20241125,173000,4776895340,8870,8870,8870,8870,0
20241125,172900,4776895340,8870,8870,8870,8870,0
20241125,172800,4776895340,8870,8870,8870,8870,0
20241125,172700,4776895340,8870,8870,8870,8870,0
20241125,172600,4776895340,8870,8870,8870,8870,0
20241125,172500,4776895340,8870,8870,8870,8870,0
20241125,172400,4776895340,8870,8870,8870,8870,0
20241125,172300,4776895340,8870,8870,8870,8870,0
20241125,172200,4776895340,8870,8870,8870,8870,0
20241125,172100,4776895340,8870,8870,8870,8870,0
20241125,172000,4776895340,8870,8870,8870,8870,7283
20241125,171900,4776895340,8870,8870,8870,8870,0
20241125,171800,4776895340,8870,8870,8870,8870,0
20241125,171700,4776895340,8870,8870,8870,8870,0
20241125,171600,4776895340,8870,8870,8870,8870,0
20241125,171500,4776895340,8870,8870,8870,8870,0
20241125,171400,4776895340,8870,8870,8870,8870,0
20241125,171300,4776895340,8870,8870,8870,8870,0
20241125,171200,4776895340,8870,8870,8870,8870,0
20241125,171100,4776895340,8870,8870,8870,8870,0
20241125,171000,4776895340,8870,8870,8870,8870,0
20241125,170900,4776895340,8870,8870,8870,8870,0
20241125,170800,4776895340,8870,8870,8870,8870,0
20241125,170700,4776895340,8870,8870,8870,8870,0
20241125,170600,4776895340,8870,8870,8870,8870,0
20241125,170500,4776895340,8870,8870,8870,8870,0
20241125,170400,4776895340,8870,8870,8870,8870,0
20241125,170300,4776895340,8870,8870,8870,8870,0
20241125,170200,4776895340,8870,8870,8870,8870,0
20241125,170100,4776895340,8870,8870,8870,8870,0
20241125,170000,4776895340,8870,8870,8870,8870,0
20241125,165900,4776895340,8870,8870,8870,8870,0
20241125,165800,4776895340,8870,8870,8870,8870,0
20241125,165700,4776895340,8870,8870,8870,8870,0
20241125,165600,4776895340,8870,8870,8870,8870,0
20241125,165500,4776895340,8870,8870,8870,8870,0
20241125,165400,4776895340,8870,8870,8870,8870,0
20241125,165300,4776895340,8870,8870,8870,8870,0
20241125,165200,4776895340,8870,8870,8870,8870,0
20241125,165100,4776895340,8870,8870,8870,8870,0
20241125,165000,4776895340,8870,8870,8870,8870,7283
20241125,164900,4776895340,8870,8870,8870,8870,0
20241125,164800,4776895340,8870,8870,8870,8870,0
20241125,164700,4776895340,8870,8870,8870,8870,0
20241125,164600,4776895340,8870,8870,8870,8870,0
20241125,164500,4776895340,8870,8870,8870,8870,0
20241125,164400,4776895340,8870,8870,8870,8870,0
20241125,164300,4776895340,8870,8870,8870,8870,0
20241125,164200,4776895340,8870,8870,8870,8870,0
20241125,164100,4776895340,8870,8870,8870,8870,0
20241125,164000,4776895340,8870,8870,8870,8870,0
20241125,163900,4776895340,8870,8870,8870,8870,0
20241125,163800,4776895340,8870,8870,8870,8870,0
20241125,163700,4776895340,8870,8870,8870,8870,0
20241125,163600,4776895340,8870,8870,8870,8870,0
20241125,163500,4776895340,8870,8870,8870,8870,0
20241125,163400,4776895340,8870,8870,8870,8870,0
20241125,163300,4776895340,8870,8870,8870,8870,0
20241125,163200,4776895340,8870,8870,8870,8870,0
20241125,163100,4776895340,8870,8870,8870,8870,0
20241125,163000,4776895340,8870,8870,8870,8870,0
20241125,162900,4776895340,8870,8870,8870,8870,0
20241125,162800,4776895340,8870,8870,8870,8870,0
20241125,162700,4776895340,8870,8870,8870,8870,0
20241125,162600,4776895340,8870,8870,8870,8870,0
20241125,162500,4776895340,8870,8870,8870,8870,0
20241125,162400,4776895340,8870,8870,8870,8870,0
20241125,162300,4776895340,8870,8870,8870,8870,0
20241125,162200,4776895340,8870,8870,8870,8870,0
20241125,162100,4776895340,8870,8870,8870,8870,0
20241125,162000,4776895340,8870,8870,8870,8870,7283
20241125,161900,4776895340,8870,8870,8870,8870,0
20241125,161800,4776895340,8870,8870,8870,8870,0
20241125,161700,4776895340,8870,8870,8870,8870,0
20241125,161600,4776895340,8870,8870,8870,8870,0
20241125,161500,4776895340,8870,8870,8870,8870,0
20241125,161400,4776895340,8870,8870,8870,8870,0
20241125,161300,4776895340,8870,8870,8870,8870,0
20241125,161200,4776895340,8870,8870,8870,8870,0
20241125,161100,4776895340,8870,8870,8870,8870,0
20241125,161000,4776895340,8870,8870,8870,8870,0
20241125,160900,4776895340,8870,8870,8870,8870,0
20241125,160800,4776895340,8870,8870,8870,8870,0
20241125,160700,4776895340,8870,8870,8870,8870,0
20241125,160600,4776895340,8870,8870,8870,8870,0
20241125,160500,4776895340,8870,8870,8870,8870,0
20241125,160400,4776895340,8870,8870,8870,8870,0
20241125,160300,4776895340,8870,8870,8870,8870,0
20241125,160200,4776895340,8870,8870,8870,8870,0
20241125,160100,4776895340,8870,8870,8870,8870,0
20241125,160000,4776895340,8870,8870,8870,8870,0
20241125,155900,4776895340,8870,8870,8870,8870,0
20241125,155800,4776895340,8870,8870,8870,8870,0
20241125,155700,4776895340,8870,8870,8870,8870,0
20241125,155600,4776895340,8870,8870,8870,8870,0
20241125,155500,4776895340,8870,8870,8870,8870,0
20241125,155400,4776895340,8870,8870,8870,8870,0
20241125,155300,4776895340,8870,8870,8870,8870,0
20241125,155200,4776895340,8870,8870,8870,8870,0
20241125,155100,4776895340,8870,8870,8870,8870,0
20241125,155000,4776895340,8870,8870,8870,8870,7283
20241125,154900,4776895340,8870,8870,8870,8870,0
20241125,154800,4776895340,8870,8870,8870,8870,0
20241125,154700,4776895340,8870,8870,8870,8870,0
20241125,154600,4776895340,8870,8870,8870,8870,0
20241125,154500,4776895340,8870,8870,8870,8870,0
20241125,154400,4776895340,8870,8870,8870,8870,0
20241125,154300,4776895340,8870,8870,8870,8870,0
20241125,154200,4776895340,8870,8870,8870,8870,0
20241125,154100,4776895340,8870,8870,8870,8870,0
20241125,154000,4776895340,8870,8870,8870,8870,0
20241125,153900,4776895340,8870,8870,8870,8870,0
20241125,153800,4776895340,8870,8870,8870,8870,0
20241125,153700,4776895340,8870,8870,8870,8870,0
20241125,153600,4776895340,8870,8870,8870,8870,0
20241125,153500,4776895340,8870,8870,8870,8870,0
20241125,153400,4776895340,8870,8870,8870,8870,0
20241125,153300,4776895340,8870,8870,8870,8870,0
20241125,153200,4776895340,8870,8870,8870,8870,0
20241125,153100,4776895340,8870,8870,8870,8870,0
20241125,153000,4776895340,8870,8870,8870,8870,7283
20241125,152900,4712295130,8900,8900,8900,8900,0
20241125,152800,4712295130,8900,8900,8900,8900,0
20241125,152700,4712295130,8900,8900,8900,8900,0
20241125,152600,4712295130,8900,8900,8900,8900,0
20241125,152500,4712295130,8900,8900,8900,8900,0
20241125,152400,4712295130,8900,8900,8900,8900,0
20241125,152300,4712295130,8900,8900,8900,8900,0
20241125,152200,4712295130,8900,8900,8900,8900,0
20241125,152100,4712295130,8900,8900,8900,8900,0
20241125,152000,4712295130,8900,8900,8900,8900,0
20241125,151900,4712295130,8900,8750,8900,8730,6483
20241125,151800,4655231620,8750,8700,8750,8700,560
20241125,151700,4650348070,8700,8710,8710,8690,1126
20241125,151600,4640547570,8720,8710,8720,8710,669
20241125,151500,4634720540,8720,8730,8740,8710,1023
20241125,151400,4625799130,8720,8730,8730,8720,827
20241125,151300,4618583160,8720,8710,8730,8710,1522
20241125,151200,4605316490,8720,8720,8730,8720,1453
20241125,151100,4592645830,8720,8720,8720,8720,620
20241125,151000,4587239430,8730,8720,8730,8720,1321
20241125,150900,4575720280,8720,8720,8730,8720,895
20241125,150800,4567914310,8710,8730,8740,8710,883
20241125,150700,4560215900,8720,8720,8730,8710,1634
20241125,150600,4545974670,8720,8750,8750,8720,2279
20241125,150500,4526078630,8750,8710,8760,8710,1780
20241125,150400,4510542400,8720,8690,8720,8690,1171
20241125,150300,4500357120,8700,8700,8720,8690,844
20241125,150200,4493017620,8690,8690,8720,8690,982
20241125,150100,4484477650,8680,8680,8690,8680,1046
20241125,150000,4475394060,8690,8710,8710,8690,488
20241125,145900,4471148790,8700,8710,8720,8700,1267
20241125,145800,4460117660,8710,8710,8730,8700,1248
20241125,145700,4449242350,8710,8690,8730,8690,1107
20241125,145600,4439604770,8680,8700,8700,8680,930
20241125,145500,4431531300,8670,8660,8670,8660,1631
20241125,145400,4417401630,8660,8710,8710,8660,990
20241125,145300,4408810510,8710,8710,8710,8710,212
20241125,145200,4406963990,8670,8670,8670,8670,423
20241125,145100,4403296580,8720,8630,8720,8630,950
20241125,145000,4395076600,8670,8720,8720,8620,1046
20241125,144900,4386051080,8610,8610,8720,8600,2615
20241125,144800,4363532380,8610,8620,8620,8610,424
20241125,144700,4359877580,8630,8620,8630,8600,2541
20241125,144600,4337977860,8630,8630,8630,8620,1040
20241125,144500,4329003170,8640,8650,8660,8640,1115
20241125,144400,4319366010,8640,8660,8660,8640,830
20241125,144300,4312178270,8660,8640,8660,8610,1617
20241125,144200,4298233170,8600,8650,8710,8600,3303
20241125,144100,4269683060,8660,8690,8690,8660,566
20241125,144000,4264772140,8690,8700,8700,8680,727
20241125,143900,4258452370,8700,8710,8710,8700,505
20241125,143800,4254053890,8710,8720,8720,8690,2615
20241125,143700,4231294350,8720,8760,8760,8710,795
20241125,143600,4224357630,8830,8700,8830,8700,2457
20241125,143500,4202930970,8710,8750,8760,8700,3992
20241125,143400,4168094350,8760,8790,8790,8760,1217
20241125,143300,4157411130,8800,8790,8830,8790,735
20241125,143200,4150944660,8790,8820,8830,8790,2514
20241125,143100,4128815560,8830,8860,8860,8830,542
20241125,143000,4124024750,8840,8860,8860,8840,912
20241125,142900,4115953080,8850,8850,8850,8850,70
20241125,142800,4115333580,8880,8850,8880,8850,1136
20241125,142700,4105278000,8860,8860,8860,8860,241
20241125,142600,4103142740,8870,8860,8870,8860,615
20241125,142500,4097691730,8880,8840,8880,8840,372
20241125,142400,4094395700,8840,8840,8840,8840,65
20241125,142300,4093821100,8840,8840,8840,8830,379
20241125,142200,4090470810,8850,8860,8860,8850,453
20241125,142100,4086458540,8870,8880,8880,8870,707
20241125,142000,4080185230,8870,8870,8870,8870,1072
20241125,141900,4070676590,8850,8850,8850,8850,122
20241125,141800,4069596890,8870,8860,8870,8850,268
20241125,141700,4067221240,8850,8860,8860,8850,314
20241125,141600,4064442220,8870,8860,8870,8860,151
20241125,141500,4063102990,8820,8800,8820,8800,67
20241125,141400,4062513190,8800,8790,8830,8790,1102
20241125,141300,4052814390,8800,8790,8830,8780,5107
20241125,141200,4007879200,8790,8790,8800,8790,436
20241125,141100,4004045740,8800,8810,8810,8790,1067
20241125,141000,3994654630,8810,8820,8820,8800,1246
20241125,140900,3983680420,8820,8820,8820,8820,584
20241125,140800,3978529540,8820,8880,8880,8820,6380
20241125,140700,3922115780,8880,8880,8880,8880,3
20241125,140600,3922089140,8880,8880,8890,8880,1253
20241125,140500,3910957250,8880,8890,8890,8880,1052
20241125,140400,3901614990,8890,8880,8890,8880,57
20241125,140300,3901108520,8880,8890,8890,8880,876
20241125,140200,3893324980,8890,8890,8890,8890,52
20241125,140100,3892862700,8890,8890,8890,8890,16
20241125,140000,3892720460,8890,8890,8890,8890,208
20241125,135900,3890871340,8890,8890,8890,8890,512
20241125,135800,3886319660,8890,8890,8890,8890,308
20241125,135700,3883581540,8890,8900,8900,8890,849
20241125,135600,3876032240,8930,8920,8930,8900,1515
20241125,135500,3862544590,8940,8940,8940,8940,40
20241125,135400,3862186990,8940,8900,8940,8900,458
20241125,135300,3858099290,8910,8910,8910,8910,15
20241125,135200,3857965640,8910,8900,8910,8900,377
20241125,135100,3854609260,8900,8920,8930,8900,3770
20241125,135000,3821005960,8910,8930,8960,8910,4319
20241125,134900,3782355880,8930,8890,8930,8890,3100
20241125,134800,3754700680,8890,8890,8890,8890,468
20241125,134700,3750540160,8890,8890,8890,8890,5
20241125,134600,3750495710,8900,8890,8900,8880,2506
20241125,134500,3728226980,8890,8890,8890,8890,35
20241125,134400,3727915830,8880,8880,8880,8880,196
20241125,134300,3726175350,8870,8870,8870,8870,97
20241125,134200,3725314960,8890,8880,8890,8860,423
20241125,134100,3721563710,8880,8880,8880,8880,161
20241125,134000,3720134030,8860,8860,8890,8850,387
20241125,133900,3716701950,8870,8870,8870,8870,345
20241125,133800,3713641800,8860,8860,8860,8850,290
20241125,133700,3711072450,8850,8870,8870,8850,338
20241125,133600,3708076120,8890,8860,8890,8860,427
20241125,133500,3704288970,8860,8850,8860,8850,428
20241125,133400,3700500910,8850,8860,8860,8850,241
20241125,133300,3698367850,8860,8820,8860,8820,2948
20241125,133200,3672294820,8820,8800,8820,8800,207
20241125,133100,3670473010,8800,8810,8820,8800,296
20241125,133000,3667864830,8810,8810,8810,8810,619
20241125,132900,3662411440,8810,8810,8820,8810,222
20241125,132800,3660454290,8820,8790,8820,8780,206
20241125,132700,3658638820,8780,8780,8780,8780,20
20241125,132600,3658463220,8790,8780,8790,8780,200
20241125,132500,3656705740,8790,8760,8790,8720,778
20241125,132400,3649891450,8740,8820,8820,8620,7280
20241125,132300,3586710200,8820,8810,8820,8810,175
20241125,132200,3585166820,8820,8820,8820,8820,1
20241125,132100,3585158000,8770,8810,8810,8770,4025
20241125,132000,3549850700,8750,8800,8800,8750,281
20241125,131900,3547378770,8820,8780,8820,8780,388
20241125,131800,3543965550,8700,8680,8790,8650,3608
20241125,131700,3512567530,8680,8760,8810,8680,2003
20241125,131600,3495075680,8760,8780,8800,8760,2313
20241125,131500,3474753150,8780,8790,8800,8780,565
20241125,131400,3469787100,8790,8790,8800,8790,102
20241125,131300,3468890510,8790,8780,8800,8780,476
20241125,131200,3464708900,8780,8790,8790,8780,388
20241125,131100,3461299380,8800,8810,8820,8790,1319
20241125,131000,3449698600,8830,8840,8840,8780,67
20241125,130900,3449107480,8830,8830,8830,8800,869
20241125,130800,3441435740,8830,8740,8830,8740,3121
20241125,130700,3413987460,8740,8720,8740,8710,1898
20241125,130600,3397432060,8720,8710,8720,8700,291
20241125,130500,3394895110,8710,8730,8730,8700,423
20241125,130400,3391212050,8750,8720,8750,8720,169
20241125,130300,3389734200,8690,8680,8690,8680,113
20241125,130200,3388752460,8720,8680,8720,8670,1627
20241125,130100,3374641310,8700,8690,8720,8680,3138
20241125,130000,3347369410,8720,8740,8740,8600,6433
20241125,125900,3291460440,8750,8790,8790,8750,1239
20241125,125800,3280609630,8790,8800,8800,8750,514
20241125,125700,3276096680,8800,8750,8800,8740,3008
20241125,125600,3249782560,8760,8810,8810,8750,3874
20241125,125500,3215747610,8810,8850,8850,8800,5117
20241125,125400,3170664150,8860,8860,8880,8860,784
20241125,125300,3163715430,8870,8880,8880,8860,404
20241125,125200,3160130070,8870,8860,8870,8860,17
20241125,125100,3159979320,8860,8870,8870,8860,500
20241125,125000,3155544620,8880,8900,8900,8880,505
20241125,124900,3151057810,8900,8900,8900,8900,34
20241125,124800,3150755210,8900,8910,8940,8900,2478
20241125,124700,3128679680,8910,8910,8920,8910,321
20241125,124600,3125817510,8930,8930,8930,8930,225
20241125,124500,3123808260,8920,8930,8930,8920,822
20241125,124400,3116474430,8940,8940,8940,8930,185
20241125,124300,3114820770,8940,8910,8940,8910,125
20241125,124200,3113706990,8920,8930,8930,8920,177
20241125,124100,3112128040,8930,8920,8930,8910,1130
20241125,124000,3102040050,8910,8910,8910,8910,183
20241125,123900,3100409520,8910,8910,8910,8910,333
20241125,123800,3097442490,8950,8940,8950,8940,100
20241125,123700,3096548040,8940,8900,8940,8900,492
20241125,123600,3092165190,8910,8900,8910,8900,505
20241125,123500,3087670140,8900,8890,8900,8890,251
20241125,123400,3085436740,8900,8900,8900,8900,23
20241125,123300,3085232040,8890,8880,8890,8880,195
20241125,123200,3083498500,8890,8920,8920,8890,295
20241125,123100,3080872590,8920,8870,8920,8870,915
20241125,123000,3072718750,8870,8880,8890,8870,876
20241125,122900,3064940950,8880,8890,8890,8880,287
20241125,122800,3062389530,8890,8900,8900,8890,385
20241125,122700,3058965290,8910,8940,8940,8910,726
20241125,122600,3052482350,8940,8940,8940,8940,6
20241125,122500,3052428710,8940,8930,8950,8930,148
20241125,122400,3051106620,8920,8950,8950,8920,1436
20241125,122300,3038257160,8950,8950,8950,8950,205
20241125,122200,3036422410,8960,8950,8960,8950,1418
20241125,122100,3023728180,8960,8950,8960,8950,1179
20241125,122000,3013164350,8960,8950,8960,8950,94
20241125,121900,3012322710,8950,8950,8960,8950,563
20241125,121800,3007279390,8960,8960,8960,8960,316
20241125,121700,3004448030,8960,8960,8960,8940,1200
20241125,121600,2993700320,8950,8960,8960,8950,874
20241125,121500,2985877320,8960,8960,8960,8960,483
20241125,121400,2981549640,8960,8980,8980,8960,684
20241125,121300,2975413570,8980,8960,8980,8960,580
20241125,121200,2970206220,8970,8950,8970,8950,409
20241125,121100,2966540420,8950,8950,8950,8950,50
20241125,121000,2966092920,8940,8950,8950,8940,348
20241125,120900,2962978820,8940,8920,8940,8910,525
20241125,120800,2958289710,8920,8940,8940,8920,433
20241125,120700,2954424140,8920,8930,8950,8920,1490
20241125,120600,2941113400,8940,8920,8940,8920,328
20241125,120500,2938186340,8900,8970,8970,8900,7558
20241125,120400,2870831490,8970,8970,8980,8970,659
20241125,120300,2864919260,8960,8960,8970,8960,43
20241125,120200,2864533970,8960,8960,8960,8960,31
20241125,120100,2864256210,8960,8950,8960,8950,1304
20241125,120000,2852584190,8940,8950,8950,8940,149
20241125,115900,2851251560,8950,8940,8950,8940,232
20241125,115800,2849175260,8940,8970,8970,8940,1891
20241125,115700,2832231940,8980,8980,8980,8980,517
20241125,115600,2827589280,8980,8990,8990,8980,280
20241125,115500,2825072090,8980,8970,8980,8970,402
20241125,115400,2821465660,8970,8990,8990,8970,1301
20241125,115300,2809788320,8990,8980,9000,8970,571
20241125,115200,2804655250,8990,9010,9010,8990,350
20241125,115100,2801506650,8970,9010,9010,8970,2658
20241125,115000,2777583980,9010,9000,9010,9000,217
20241125,114900,2775629810,9000,8990,9000,8990,1055
20241125,114800,2766134850,8990,9000,9000,8980,2393
20241125,114700,2744621550,8990,8990,9000,8990,606
20241125,114600,2739171600,9000,9000,9000,8990,1767
20241125,114500,2723269700,9000,9000,9000,8990,456
20241125,114400,2719168600,9000,9010,9010,8960,948
20241125,114300,2710636960,9000,8960,9010,8950,13505
20241125,114200,2589226100,8960,8920,8960,8920,7728
20241125,114100,2520137280,8910,8900,8910,8890,3539
20241125,114000,2488638520,8900,8890,8900,8890,693
20241125,113900,2482475390,8890,8880,8890,8880,795
20241125,113800,2475408430,8890,8900,8900,8890,264
20241125,113700,2473061100,8900,8890,8900,8890,274
20241125,113600,2470624980,8900,8890,8900,8890,169
20241125,113500,2469120930,8890,8900,8900,8890,352
20241125,113400,2465990130,8900,8900,8900,8900,213
20241125,113300,2464094430,8910,8890,8910,8890,46
20241125,113200,2463685050,8890,8880,8890,8860,607
20241125,113100,2458298970,8890,8910,8910,8890,2401
20241125,113000,2436926800,8920,8920,8920,8920,1077
20241125,112900,2427319960,8920,8920,8920,8920,680
20241125,112800,2421254360,8920,8930,8930,8920,602
20241125,112700,2415884470,8930,8920,8930,8920,1164
20241125,112600,2405494700,8920,8930,8930,8920,1335
20241125,112500,2393578060,8930,8930,8930,8930,180
20241125,112400,2391970660,8930,8920,8930,8910,2499
20241125,112300,2369663840,8920,8920,8930,8910,2201
20241125,112200,2350032070,8920,8900,8920,8900,2591
20241125,112100,2326959670,8890,8880,8890,8870,1536
20241125,112000,2313311710,8880,8850,8880,8850,49
20241125,111900,2312877460,8870,8880,8880,8850,1746
20241125,111800,2297387620,8880,8880,8880,8880,280
20241125,111700,2294901220,8870,8850,8870,8850,241
20241125,111600,2292765840,8840,8840,8840,8840,185
20241125,111500,2291130440,8840,8840,8840,8840,224
20241125,111400,2289150280,8830,8840,8840,8830,188
20241125,111300,2287488380,8840,8850,8850,8840,458
20241125,111200,2283435230,8850,8860,8860,8850,281
20241125,111100,2280946560,8850,8850,8870,8850,1223
20241125,111000,2270119270,8850,8850,8850,8850,1045
20241125,110900,2260871020,8830,8830,8830,8820,223
20241125,110800,2258902570,8830,8820,8830,8820,15
20241125,110700,2258770170,8820,8820,8840,8810,821
20241125,110600,2251529060,8820,8820,8820,8820,0
20241125,110500,2251529060,8820,8840,8870,8810,419
20241125,110400,2247826310,8800,8800,8800,8800,0
20241125,110300,2247826310,8800,8800,8800,8790,328
20241125,110200,2244940090,8790,8780,8790,8780,1173
20241125,110100,2234629520,8790,8790,8790,8790,370
20241125,110000,2231377220,8800,8800,8800,8790,645
20241125,105900,2225702650,8790,8810,8810,8790,1395
20241125,105800,2213415270,8800,8800,8800,8800,12
20241125,105700,2213309670,8810,8800,8810,8760,1775
20241125,105600,2197718500,8800,8800,8800,8800,449
20241125,105500,2193767300,8800,8830,8830,8800,2053
20241125,105400,2175676130,8840,8860,8860,8840,1955
20241125,105300,2158382980,8860,8890,8890,8860,2036
20241125,105200,2140312770,8890,8890,8890,8880,1456
20241125,105100,2127372560,8890,8920,8920,8890,1071
20241125,105000,2117837140,8900,8910,8910,8900,1483
20241125,104900,2104633400,8930,8930,8930,8910,1491
20241125,104800,2091329750,8920,8930,8930,8920,590
20241125,104700,2086063130,8930,8920,8930,8920,1105
20241125,104600,2076200170,8920,8920,8930,8920,1686
20241125,104500,2061158590,8930,8920,8930,8910,1519
20241125,104400,2047610790,8920,8910,8940,8900,7625
20241125,104300,1979581870,8920,8850,8920,8850,12392
20241125,104200,1869450210,8850,8850,8850,8840,1381
20241125,104100,1857228560,8850,8830,8850,8830,1238
20241125,104000,1846276740,8810,8820,8840,8800,570
20241125,103900,1841247740,8820,8860,8860,8820,1407
20241125,103800,1828822410,8860,8840,8860,8830,4641
20241125,103700,1787746230,8830,8820,8840,8820,1303
20241125,103600,1776245790,8820,8830,8860,8810,1250
20241125,103500,1765214960,8840,8800,8850,8800,4639
20241125,103400,1724190520,8800,8800,8810,8800,527
20241125,103300,1719550810,8800,8810,8820,8800,534
20241125,103200,1714845000,8820,8780,8820,8770,795
20241125,103100,1707846070,8760,8770,8800,8760,1565
20241125,103000,1694113950,8790,8780,8830,8770,594
20241125,102900,1688888100,8780,8770,8840,8770,1721
20241125,102800,1673734740,8810,8780,8810,8780,9864
20241125,102700,1586986890,8780,8780,8780,8780,419
20241125,102600,1583308070,8770,8770,8780,8770,761
20241125,102500,1576628980,8770,8760,8770,8760,613
20241125,102400,1571254840,8760,8750,8770,8750,360
20241125,102300,1568100800,8770,8750,8770,8750,652
20241125,102200,1562395380,8760,8770,8770,8760,367
20241125,102100,1559179140,8720,8710,8780,8690,5573
20241125,102000,1510564420,8720,8720,8720,8710,831
20241125,101900,1503318600,8720,8730,8740,8720,1178
20241125,101800,1493035900,8730,8720,8730,8720,558
20241125,101700,1488164940,8730,8700,8730,8700,92
20241125,101600,1487362140,8710,8730,8740,8700,2690
20241125,101500,1463918640,8730,8730,8740,8730,686
20241125,101400,1457928700,8730,8680,8730,8680,10082
20241125,101300,1370233230,8690,8680,8690,8680,224
20241125,101200,1368287850,8680,8680,8680,8670,534
20241125,101100,1363653130,8680,8670,8680,8670,20
20241125,101000,1363479540,8680,8680,8680,8650,28
20241125,100900,1363237000,8640,8640,8640,8640,100
20241125,100800,1362373000,8640,8660,8690,8640,1766
20241125,100700,1347077410,8650,8660,8660,8650,280
20241125,100600,1344654620,8660,8670,8680,8660,1001
20241125,100500,1335974710,8670,8670,8670,8660,1232
20241125,100400,1325301110,8650,8640,8660,8640,247
20241125,100300,1323164560,8650,8700,8700,8640,1421
20241125,100200,1310870650,8710,8690,8710,8670,1641
20241125,100100,1296611510,8690,8690,8700,8680,1483
20241125,100000,1283718300,8660,8640,8670,8640,1189
20241125,095900,1273421910,8630,8640,8640,8630,633
20241125,095800,1267954170,8630,8630,8630,8630,842
20241125,095700,1260687710,8630,8610,8630,8600,1141
20241125,095600,1250858840,8610,8570,8620,8570,1396
20241125,095500,1238862610,8580,8580,8590,8580,686
20241125,095400,1232976720,8580,8570,8580,8550,1055
20241125,095300,1223947070,8560,8580,8580,8560,405
20241125,095200,1220474110,8580,8550,8580,8550,252
20241125,095100,1218313260,8540,8540,8560,8530,2207
20241125,095000,1199448020,8550,8550,8550,8550,466
20241125,094900,1195463720,8550,8560,8560,8540,164
20241125,094800,1194061400,8570,8560,8580,8560,927
20241125,094700,1186115420,8560,8550,8580,8540,509
20241125,094600,1181759010,8550,8550,8550,8550,130
20241125,094500,1180647510,8530,8510,8530,8510,192
20241125,094400,1179011380,8510,8510,8540,8490,328
20241125,094300,1176215960,8540,8530,8550,8530,359
20241125,094200,1173149880,8530,8470,8530,8470,738
20241125,094100,1166878870,8470,8450,8470,8450,656
20241125,094000,1161333470,8430,8440,8440,8430,295
20241125,093900,1158844320,8460,8470,8470,8460,464
20241125,093800,1154916550,8480,8460,8480,8460,793
20241125,093700,1148196390,8450,8480,8480,8450,1517
20241125,093600,1135371530,8480,8500,8500,8480,876
20241125,093500,1127937730,8500,8460,8500,8460,417
20241125,093400,1124398820,8460,8460,8480,8460,398
20241125,093300,1121027120,8470,8450,8470,8440,2452
20241125,093200,1100314790,8450,8470,8470,8440,513
20241125,093100,1095978810,8460,8490,8490,8460,377
20241125,093000,1092781020,8510,8480,8520,8480,275
20241125,092900,1090444940,8480,8480,8480,8470,708
20241125,092800,1084443480,8480,8470,8480,8460,591
20241125,092700,1079434400,8480,8480,8490,8460,485
20241125,092600,1075320320,8490,8460,8490,8460,1177
20241125,092500,1065332600,8440,8410,8490,8410,1404
20241125,092400,1053512250,8380,8410,8410,8380,3407
20241125,092300,1024898210,8390,8400,8420,8390,5014
20241125,092200,982789820,8400,8460,8490,8400,5970
20241125,092100,932414370,8460,8460,8500,8460,1896
20241125,092000,916330320,8460,8460,8480,8460,843
20241125,091900,909196000,8470,8470,8470,8470,898
20241125,091800,901589940,8460,8490,8500,8460,2335
20241125,091700,881811230,8460,8480,8500,8450,4024
20241125,091600,847707320,8490,8470,8500,8470,2099
20241125,091500,829896290,8450,8440,8480,8440,2426
20241125,091400,809384800,8440,8460,8460,8420,580
20241125,091300,804487760,8480,8340,8480,8330,3070
20241125,091200,778813220,8370,8330,8370,8330,2587
20241125,091100,757208230,8330,8350,8380,8300,9814
20241125,091000,675458000,8350,8470,8470,8350,10123
20241125,090900,590516960,8470,8400,8480,8390,2706
20241125,090800,567693400,8400,8400,8450,8390,3731
20241125,090700,536286280,8410,8400,8410,8350,5995
20241125,090600,485986500,8380,8470,8470,8380,15776
20241125,090500,353149520,8520,8600,8600,8470,5629
20241125,090400,305154940,8620,8570,8890,8430,12985
20241125,090300,193112770,8570,8640,8640,8570,4512
20241125,090200,154397710,8570,8620,8650,8550,5403
20241125,090100,107940230,8640,8750,8750,8640,3215
20241125,090000,80092370,8650,8790,8800,8640,9004