KissMeData/123860/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202300,739175020,19920,19920,19920,19920,1210
20241125,202200,739175020,19920,19920,19920,19920,0
20241125,202100,739175020,19920,19920,19920,19920,0
20241125,202000,739175020,19920,19920,19920,19920,0
20241125,201900,739175020,19920,19920,19920,19920,0
20241125,201800,739175020,19920,19920,19920,19920,0
20241125,201700,739175020,19920,19920,19920,19920,0
20241125,201600,739175020,19920,19920,19920,19920,0
20241125,201500,739175020,19920,19920,19920,19920,0
20241125,201400,739175020,19920,19920,19920,19920,0
20241125,201300,739175020,19920,19920,19920,19920,0
20241125,201200,739175020,19920,19920,19920,19920,0
20241125,201100,739175020,19920,19920,19920,19920,0
20241125,201000,739175020,19920,19920,19920,19920,0
20241125,200900,739175020,19920,19920,19920,19920,0
20241125,200800,739175020,19920,19920,19920,19920,0
20241125,200700,739175020,19920,19920,19920,19920,0
20241125,200600,739175020,19920,19920,19920,19920,0
20241125,200500,739175020,19920,19920,19920,19920,0
20241125,200400,739175020,19920,19920,19920,19920,0
20241125,200300,739175020,19920,19920,19920,19920,0
20241125,200200,739175020,19920,19920,19920,19920,0
20241125,200100,739175020,19920,19920,19920,19920,0
20241125,200000,739175020,19920,19920,19920,19920,0
20241125,195900,739175020,19920,19920,19920,19920,0
20241125,195800,739175020,19920,19920,19920,19920,0
20241125,195700,739175020,19920,19920,19920,19920,0
20241125,195600,739175020,19920,19920,19920,19920,0
20241125,195500,739175020,19920,19920,19920,19920,0
20241125,195400,739175020,19920,19920,19920,19920,0
20241125,195300,739175020,19920,19920,19920,19920,1210
20241125,195200,739175020,19920,19920,19920,19920,0
20241125,195100,739175020,19920,19920,19920,19920,0
20241125,195000,739175020,19920,19920,19920,19920,0
20241125,194900,739175020,19920,19920,19920,19920,0
20241125,194800,739175020,19920,19920,19920,19920,0
20241125,194700,739175020,19920,19920,19920,19920,0
20241125,194600,739175020,19920,19920,19920,19920,0
20241125,194500,739175020,19920,19920,19920,19920,0
20241125,194400,739175020,19920,19920,19920,19920,0
20241125,194300,739175020,19920,19920,19920,19920,0
20241125,194200,739175020,19920,19920,19920,19920,0
20241125,194100,739175020,19920,19920,19920,19920,0
20241125,194000,739175020,19920,19920,19920,19920,0
20241125,193900,739175020,19920,19920,19920,19920,0
20241125,193800,739175020,19920,19920,19920,19920,0
20241125,193700,739175020,19920,19920,19920,19920,0
20241125,193600,739175020,19920,19920,19920,19920,0
20241125,193500,739175020,19920,19920,19920,19920,0
20241125,193400,739175020,19920,19920,19920,19920,0
20241125,193300,739175020,19920,19920,19920,19920,0
20241125,193200,739175020,19920,19920,19920,19920,0
20241125,193100,739175020,19920,19920,19920,19920,0
20241125,193000,739175020,19920,19920,19920,19920,0
20241125,192900,739175020,19920,19920,19920,19920,0
20241125,192800,739175020,19920,19920,19920,19920,0
20241125,192700,739175020,19920,19920,19920,19920,0
20241125,192600,739175020,19920,19920,19920,19920,0
20241125,192500,739175020,19920,19920,19920,19920,0
20241125,192400,739175020,19920,19920,19920,19920,0
20241125,192300,739175020,19920,19920,19920,19920,1210
20241125,192200,739175020,19920,19920,19920,19920,0
20241125,192100,739175020,19920,19920,19920,19920,0
20241125,192000,739175020,19920,19920,19920,19920,0
20241125,191900,739175020,19920,19920,19920,19920,0
20241125,191800,739175020,19920,19920,19920,19920,0
20241125,191700,739175020,19920,19920,19920,19920,0
20241125,191600,739175020,19920,19920,19920,19920,0
20241125,191500,739175020,19920,19920,19920,19920,0
20241125,191400,739175020,19920,19920,19920,19920,0
20241125,191300,739175020,19920,19920,19920,19920,0
20241125,191200,739175020,19920,19920,19920,19920,0
20241125,191100,739175020,19920,19920,19920,19920,0
20241125,191000,739175020,19920,19920,19920,19920,0
20241125,190900,739175020,19920,19920,19920,19920,0
20241125,190800,739175020,19920,19920,19920,19920,0
20241125,190700,739175020,19920,19920,19920,19920,0
20241125,190600,739175020,19920,19920,19920,19920,0
20241125,190500,739175020,19920,19920,19920,19920,0
20241125,190400,739175020,19920,19920,19920,19920,0
20241125,190300,739175020,19920,19920,19920,19920,0
20241125,190200,739175020,19920,19920,19920,19920,0
20241125,190100,739175020,19920,19920,19920,19920,0
20241125,190000,739175020,19920,19920,19920,19920,0
20241125,185900,739175020,19920,19920,19920,19920,0
20241125,185800,739175020,19920,19920,19920,19920,0
20241125,185700,739175020,19920,19920,19920,19920,0
20241125,185600,739175020,19920,19920,19920,19920,0
20241125,185500,739175020,19920,19920,19920,19920,0
20241125,185400,739175020,19920,19920,19920,19920,0
20241125,185300,739175020,19920,19920,19920,19920,1210
20241125,185200,739175020,19920,19920,19920,19920,0
20241125,185100,739175020,19920,19920,19920,19920,0
20241125,185000,739175020,19920,19920,19920,19920,0
20241125,184900,739175020,19920,19920,19920,19920,0
20241125,184800,739175020,19920,19920,19920,19920,0
20241125,184700,739175020,19920,19920,19920,19920,0
20241125,184600,739175020,19920,19920,19920,19920,0
20241125,184500,739175020,19920,19920,19920,19920,0
20241125,184400,739175020,19920,19920,19920,19920,0
20241125,184300,739175020,19920,19920,19920,19920,0
20241125,184200,739175020,19920,19920,19920,19920,0
20241125,184100,739175020,19920,19920,19920,19920,0
20241125,184000,739175020,19920,19920,19920,19920,0
20241125,183900,739175020,19920,19920,19920,19920,0
20241125,183800,739175020,19920,19920,19920,19920,0
20241125,183700,739175020,19920,19920,19920,19920,0
20241125,183600,739175020,19920,19920,19920,19920,0
20241125,183500,739175020,19920,19920,19920,19920,0
20241125,183400,739175020,19920,19920,19920,19920,0
20241125,183300,739175020,19920,19920,19920,19920,0
20241125,183200,739175020,19920,19920,19920,19920,0
20241125,183100,739175020,19920,19920,19920,19920,0
20241125,183000,739175020,19920,19920,19920,19920,0
20241125,182900,739175020,19920,19920,19920,19920,0
20241125,182800,739175020,19920,19920,19920,19920,0
20241125,182700,739175020,19920,19920,19920,19920,0
20241125,182600,739175020,19920,19920,19920,19920,0
20241125,182500,739175020,19920,19920,19920,19920,0
20241125,182400,739175020,19920,19920,19920,19920,0
20241125,182300,739175020,19920,19920,19920,19920,1210
20241125,182200,739175020,19920,19920,19920,19920,0
20241125,182100,739175020,19920,19920,19920,19920,0
20241125,182000,739175020,19920,19920,19920,19920,0
20241125,181900,739175020,19920,19920,19920,19920,0
20241125,181800,739175020,19920,19920,19920,19920,0
20241125,181700,739175020,19920,19920,19920,19920,0
20241125,181600,739175020,19920,19920,19920,19920,0
20241125,181500,739175020,19920,19920,19920,19920,0
20241125,181400,739175020,19920,19920,19920,19920,0
20241125,181300,739175020,19920,19920,19920,19920,0
20241125,181200,739175020,19920,19920,19920,19920,0
20241125,181100,739175020,19920,19920,19920,19920,0
20241125,181000,739175020,19920,19920,19920,19920,0
20241125,180900,739175020,19920,19920,19920,19920,0
20241125,180800,739175020,19920,19920,19920,19920,0
20241125,180700,739175020,19920,19920,19920,19920,0
20241125,180600,739175020,19920,19920,19920,19920,0
20241125,180500,739175020,19920,19920,19920,19920,0
20241125,180400,739175020,19920,19920,19920,19920,0
20241125,180300,739175020,19920,19920,19920,19920,0
20241125,180200,739175020,19920,19920,19920,19920,0
20241125,180100,739175020,19920,19920,19920,19920,0
20241125,180000,739175020,19920,19920,19920,19920,0
20241125,175900,739175020,19920,19920,19920,19920,0
20241125,175800,739175020,19920,19920,19920,19920,0
20241125,175700,739175020,19920,19920,19920,19920,0
20241125,175600,739175020,19920,19920,19920,19920,0
20241125,175500,739175020,19920,19920,19920,19920,0
20241125,175400,739175020,19920,19920,19920,19920,0
20241125,175300,739175020,19920,19920,19920,19920,1210
20241125,175200,739175020,19920,19920,19920,19920,0
20241125,175100,739175020,19920,19920,19920,19920,0
20241125,175000,739175020,19920,19920,19920,19920,0
20241125,174900,739175020,19920,19920,19920,19920,0
20241125,174800,739175020,19920,19920,19920,19920,0
20241125,174700,739175020,19920,19920,19920,19920,0
20241125,174600,739175020,19920,19920,19920,19920,0
20241125,174500,739175020,19920,19920,19920,19920,0
20241125,174400,739175020,19920,19920,19920,19920,0
20241125,174300,739175020,19920,19920,19920,19920,0
20241125,174200,739175020,19920,19920,19920,19920,0
20241125,174100,739175020,19920,19920,19920,19920,0
20241125,174000,739175020,19920,19920,19920,19920,0
20241125,173900,739175020,19920,19920,19920,19920,0
20241125,173800,739175020,19920,19920,19920,19920,0
20241125,173700,739175020,19920,19920,19920,19920,0
20241125,173600,739175020,19920,19920,19920,19920,0
20241125,173500,739175020,19920,19920,19920,19920,0
20241125,173400,739175020,19920,19920,19920,19920,0
20241125,173300,739175020,19920,19920,19920,19920,0
20241125,173200,739175020,19920,19920,19920,19920,0
20241125,173100,739175020,19920,19920,19920,19920,0
20241125,173000,739175020,19920,19920,19920,19920,0
20241125,172900,739175020,19920,19920,19920,19920,0
20241125,172800,739175020,19920,19920,19920,19920,0
20241125,172700,739175020,19920,19920,19920,19920,0
20241125,172600,739175020,19920,19920,19920,19920,0
20241125,172500,739175020,19920,19920,19920,19920,0
20241125,172400,739175020,19920,19920,19920,19920,0
20241125,172300,739175020,19920,19920,19920,19920,1210
20241125,172200,739175020,19920,19920,19920,19920,0
20241125,172100,739175020,19920,19920,19920,19920,0
20241125,172000,739175020,19920,19920,19920,19920,0
20241125,171900,739175020,19920,19920,19920,19920,0
20241125,171800,739175020,19920,19920,19920,19920,0
20241125,171700,739175020,19920,19920,19920,19920,0
20241125,171600,739175020,19920,19920,19920,19920,0
20241125,171500,739175020,19920,19920,19920,19920,0
20241125,171400,739175020,19920,19920,19920,19920,0
20241125,171300,739175020,19920,19920,19920,19920,0
20241125,171200,739175020,19920,19920,19920,19920,0
20241125,171100,739175020,19920,19920,19920,19920,0
20241125,171000,739175020,19920,19920,19920,19920,0
20241125,170900,739175020,19920,19920,19920,19920,0
20241125,170800,739175020,19920,19920,19920,19920,0
20241125,170700,739175020,19920,19920,19920,19920,0
20241125,170600,739175020,19920,19920,19920,19920,0
20241125,170500,739175020,19920,19920,19920,19920,0
20241125,170400,739175020,19920,19920,19920,19920,0
20241125,170300,739175020,19920,19920,19920,19920,0
20241125,170200,739175020,19920,19920,19920,19920,0
20241125,170100,739175020,19920,19920,19920,19920,0
20241125,170000,739175020,19920,19920,19920,19920,0
20241125,165900,739175020,19920,19920,19920,19920,0
20241125,165800,739175020,19920,19920,19920,19920,0
20241125,165700,739175020,19920,19920,19920,19920,0
20241125,165600,739175020,19920,19920,19920,19920,0
20241125,165500,739175020,19920,19920,19920,19920,0
20241125,165400,739175020,19920,19920,19920,19920,0
20241125,165300,739175020,19920,19920,19920,19920,1210
20241125,165200,739175020,19920,19920,19920,19920,0
20241125,165100,739175020,19920,19920,19920,19920,0
20241125,165000,739175020,19920,19920,19920,19920,0
20241125,164900,739175020,19920,19920,19920,19920,0
20241125,164800,739175020,19920,19920,19920,19920,0
20241125,164700,739175020,19920,19920,19920,19920,0
20241125,164600,739175020,19920,19920,19920,19920,0
20241125,164500,739175020,19920,19920,19920,19920,0
20241125,164400,739175020,19920,19920,19920,19920,0
20241125,164300,739175020,19920,19920,19920,19920,0
20241125,164200,739175020,19920,19920,19920,19920,0
20241125,164100,739175020,19920,19920,19920,19920,0
20241125,164000,739175020,19920,19920,19920,19920,0
20241125,163900,739175020,19920,19920,19920,19920,0
20241125,163800,739175020,19920,19920,19920,19920,0
20241125,163700,739175020,19920,19920,19920,19920,0
20241125,163600,739175020,19920,19920,19920,19920,0
20241125,163500,739175020,19920,19920,19920,19920,0
20241125,163400,739175020,19920,19920,19920,19920,0
20241125,163300,739175020,19920,19920,19920,19920,0
20241125,163200,739175020,19920,19920,19920,19920,0
20241125,163100,739175020,19920,19920,19920,19920,0
20241125,163000,739175020,19920,19920,19920,19920,0
20241125,162900,739175020,19920,19920,19920,19920,0
20241125,162800,739175020,19920,19920,19920,19920,0
20241125,162700,739175020,19920,19920,19920,19920,0
20241125,162600,739175020,19920,19920,19920,19920,0
20241125,162500,739175020,19920,19920,19920,19920,0
20241125,162400,739175020,19920,19920,19920,19920,0
20241125,162300,739175020,19920,19920,19920,19920,1210
20241125,162200,739175020,19920,19920,19920,19920,0
20241125,162100,739175020,19920,19920,19920,19920,0
20241125,162000,739175020,19920,19920,19920,19920,0
20241125,161900,739175020,19920,19920,19920,19920,0
20241125,161800,739175020,19920,19920,19920,19920,0
20241125,161700,739175020,19920,19920,19920,19920,0
20241125,161600,739175020,19920,19920,19920,19920,0
20241125,161500,739175020,19920,19920,19920,19920,0
20241125,161400,739175020,19920,19920,19920,19920,0
20241125,161300,739175020,19920,19920,19920,19920,0
20241125,161200,739175020,19920,19920,19920,19920,0
20241125,161100,739175020,19920,19920,19920,19920,0
20241125,161000,739175020,19920,19920,19920,19920,0
20241125,160900,739175020,19920,19920,19920,19920,0
20241125,160800,739175020,19920,19920,19920,19920,0
20241125,160700,739175020,19920,19920,19920,19920,0
20241125,160600,739175020,19920,19920,19920,19920,0
20241125,160500,739175020,19920,19920,19920,19920,0
20241125,160400,739175020,19920,19920,19920,19920,0
20241125,160300,739175020,19920,19920,19920,19920,0
20241125,160200,739175020,19920,19920,19920,19920,0
20241125,160100,739175020,19920,19920,19920,19920,0
20241125,160000,739175020,19920,19920,19920,19920,0
20241125,155900,739175020,19920,19920,19920,19920,0
20241125,155800,739175020,19920,19920,19920,19920,0
20241125,155700,739175020,19920,19920,19920,19920,0
20241125,155600,739175020,19920,19920,19920,19920,0
20241125,155500,739175020,19920,19920,19920,19920,0
20241125,155400,739175020,19920,19920,19920,19920,0
20241125,155300,739175020,19920,19920,19920,19920,1210
20241125,155200,739175020,19920,19920,19920,19920,0
20241125,155100,739175020,19920,19920,19920,19920,0
20241125,155000,739175020,19920,19920,19920,19920,0
20241125,154900,739175020,19920,19920,19920,19920,0
20241125,154800,739175020,19920,19920,19920,19920,0
20241125,154700,739175020,19920,19920,19920,19920,0
20241125,154600,739175020,19920,19920,19920,19920,0
20241125,154500,739175020,19920,19920,19920,19920,0
20241125,154400,739175020,19920,19920,19920,19920,0
20241125,154300,739175020,19920,19920,19920,19920,0
20241125,154200,739175020,19920,19920,19920,19920,0
20241125,154100,739175020,19920,19920,19920,19920,0
20241125,154000,739175020,19920,19920,19920,19920,0
20241125,153900,739175020,19920,19920,19920,19920,0
20241125,153800,739175020,19920,19920,19920,19920,0
20241125,153700,739175020,19920,19920,19920,19920,0
20241125,153600,739175020,19920,19920,19920,19920,0
20241125,153500,739175020,19920,19920,19920,19920,0
20241125,153400,739175020,19920,19920,19920,19920,0
20241125,153300,739175020,19920,19920,19920,19920,0
20241125,153200,739175020,19920,19920,19920,19920,0
20241125,153100,739175020,19920,19920,19920,19920,0
20241125,153000,739175020,19920,19920,19920,19920,1210
20241125,152900,715071820,19920,19920,19920,19920,0
20241125,152800,715071820,19920,19920,19920,19920,0
20241125,152700,715071820,19920,19920,19920,19920,0
20241125,152600,715071820,19920,19920,19920,19920,0
20241125,152500,715071820,19920,19920,19920,19920,0
20241125,152400,715071820,19920,19920,19920,19920,0
20241125,152300,715071820,19920,19920,19920,19920,0
20241125,152200,715071820,19920,19920,19920,19920,0
20241125,152100,715071820,19920,19920,19920,19920,0
20241125,152000,715071820,19920,19920,19920,19920,0
20241125,151900,715071820,19920,19940,19950,19920,169
20241125,151800,711703590,19940,19940,19940,19940,18
20241125,151700,711344670,19950,19940,19950,19940,3
20241125,151600,711284830,19940,19940,19950,19940,62
20241125,151500,710048540,19940,19940,19940,19940,16
20241125,151400,709729500,19950,19950,19950,19950,0
20241125,151300,709729500,19950,19940,19960,19940,13
20241125,151200,709470160,19940,19920,19940,19920,20
20241125,151100,709071390,19920,19920,19920,19920,3
20241125,151000,709011630,19920,19920,19940,19920,5
20241125,150900,708912010,19920,19930,19930,19920,34
20241125,150800,708234600,19930,19920,19930,19920,6
20241125,150700,708115060,19930,19920,19930,19920,5
20241125,150600,708015440,19930,19930,19930,19930,4
20241125,150500,707935720,19930,19930,19930,19910,1124
20241125,150400,685547160,19930,19950,19950,19930,1236
20241125,150300,660910510,19950,19980,19980,19950,3
20241125,150200,660850630,19960,19940,19960,19930,285
20241125,150100,655162110,19930,19940,19940,19930,66
20241125,150000,653846570,19940,19970,19970,19940,52
20241125,145900,652809480,19970,19970,19970,19970,13
20241125,145800,652549870,19960,19990,19990,19960,213
20241125,145700,648292290,19970,19970,19970,19970,3
20241125,145600,648232380,19970,19970,19970,19970,2
20241125,145500,648192440,19970,19970,19970,19970,16
20241125,145400,647872920,19970,19970,19970,19970,2
20241125,145300,647832980,19970,20000,20000,19970,141
20241125,145200,645013390,20000,20000,20000,20000,37
20241125,145100,644273390,20000,20000,20000,20000,2
20241125,145000,644233390,20000,20000,20000,20000,18
20241125,144900,643873390,20000,20000,20050,20000,6
20241125,144800,643753340,20000,20000,20000,20000,3
20241125,144700,643693340,20000,20000,20000,20000,18
20241125,144600,643333340,20000,20000,20000,20000,144
20241125,144500,640453340,20000,20000,20000,20000,53
20241125,144400,639393340,20000,20000,20050,20000,24
20241125,144300,638913290,20000,20000,20000,20000,3
20241125,144200,638853290,20000,20050,20050,20000,64
20241125,144100,637573240,20000,20000,20000,20000,82
20241125,144000,635933240,20000,20000,20000,20000,20
20241125,143900,635533240,19990,19990,19990,19990,2
20241125,143800,635493260,20000,20000,20000,19990,8
20241125,143700,635333280,20000,20000,20000,19990,9
20241125,143600,635153300,20000,19990,20000,19990,24
20241125,143500,634673460,20000,19960,20000,19960,524
20241125,143400,624199530,19940,19930,19950,19930,42
20241125,143300,623362060,19930,19930,19930,19930,2
20241125,143200,623322200,19950,19940,19950,19940,2
20241125,143100,623282310,19920,19920,19920,19920,13
20241125,143000,623023350,19920,19920,19920,19920,18
20241125,142900,622664790,19920,19910,19920,19910,3
20241125,142800,622605040,19920,19950,19970,19920,1006
20241125,142700,602563580,19950,19940,19970,19930,8
20241125,142600,602403990,19930,19930,19930,19920,307
20241125,142500,596285550,19930,19930,19930,19930,102
20241125,142400,594252690,19930,19930,19930,19930,3
20241125,142300,594192900,20000,19930,20000,19930,364
20241125,142200,586933500,19930,19930,19930,19930,19
20241125,142100,586554830,19930,19920,19930,19920,250
20241125,142000,581573210,19920,19920,19920,19920,5
20241125,141900,581473610,19930,19930,19930,19930,26
20241125,141800,580955430,19930,19930,19930,19930,36
20241125,141700,580237950,19930,19930,19930,19930,117
20241125,141600,577906140,19930,19940,19940,19930,57
20241125,141500,576769580,19940,19940,19940,19940,54
20241125,141400,575692820,19940,19940,19940,19940,71
20241125,141300,574277080,19940,19940,19940,19940,18
20241125,141200,573918160,19940,19950,19950,19940,74
20241125,141100,572442590,19940,19940,19940,19940,197
20241125,141000,568514410,19950,19950,19950,19950,6
20241125,140900,568394710,19950,19950,19950,19950,5
20241125,140800,568294960,19950,19950,19950,19950,1
20241125,140700,568275010,19960,19950,19960,19950,3
20241125,140600,568215150,19950,19950,19950,19950,87
20241125,140500,566479500,19950,19940,19950,19940,19
20241125,140400,566100630,19940,19930,19940,19930,2
20241125,140300,566060760,19930,19920,19930,19920,23
20241125,140200,565602400,19920,19920,19920,19920,32
20241125,140100,564964960,19920,19920,19920,19920,37
20241125,140000,564227920,19920,19920,19920,19920,9
20241125,135900,564048640,19920,19920,19920,19920,68
20241125,135800,562694080,19920,19920,19920,19920,2
20241125,135700,562654240,19930,19930,19930,19930,0
20241125,135600,562654240,19930,19930,19930,19930,3
20241125,135500,562594450,19930,19930,19930,19930,1
20241125,135400,562574520,19930,19930,19930,19930,4
20241125,135300,562494800,19960,19930,19960,19930,143
20241125,135200,559644780,19910,19910,19910,19910,8
20241125,135100,559485500,19910,19910,19910,19910,80
20241125,135000,557892700,19910,19910,19920,19910,23
20241125,134900,557434560,19920,19920,19920,19920,0
20241125,134800,557434560,19920,19920,19920,19920,4
20241125,134700,557354880,19920,19920,19920,19920,1
20241125,134600,557334960,19920,19920,19920,19920,1
20241125,134500,557315040,19930,19920,19930,19920,21
20241125,134400,556896700,19910,19910,19910,19910,0
20241125,134300,556896700,19910,19920,19920,19910,591
20241125,134200,545124690,19930,19920,19930,19920,3
20241125,134100,545064910,19920,19920,19920,19920,2
20241125,134000,545025070,19920,19920,19920,19920,119
20241125,133900,542654590,19930,19930,19930,19930,0
20241125,133800,542654590,19930,19930,19930,19930,1
20241125,133700,542634660,19920,19920,19920,19920,182
20241125,133600,539009220,19930,19930,19930,19930,20
20241125,133500,538610620,19930,19930,19930,19930,0
20241125,133400,538610620,19930,19930,19930,19930,23
20241125,133300,538152230,19930,19930,19930,19930,28
20241125,133200,537594190,19930,19930,19930,19930,4
20241125,133100,537514470,19930,19930,19930,19930,0
20241125,133000,537514470,19930,19930,19930,19920,22
20241125,132900,537076020,19920,19920,19920,19920,2
20241125,132800,537036180,19920,19920,19920,19920,93
20241125,132700,535183620,19930,19930,19930,19930,0
20241125,132600,535183620,19930,19920,19930,19920,3
20241125,132500,535123850,19930,19920,19930,19920,21
20241125,132400,534705520,19930,19920,19930,19920,53
20241125,132300,533649750,19920,19920,19920,19920,118
20241125,132200,531299190,19930,19930,19930,19930,101
20241125,132100,529286260,19920,19920,19920,19920,70
20241125,132000,527891860,19920,19930,19930,19920,29
20241125,131900,527313910,19930,19930,19930,19930,105
20241125,131800,525221260,19930,19930,19930,19930,2
20241125,131700,525181400,19930,19930,19930,19930,0
20241125,131600,525181400,19930,19930,19930,19930,0
20241125,131500,525181400,19930,19940,19940,19930,933
20241125,131400,506584760,19940,19940,19940,19940,20
20241125,131300,506185960,19940,19940,19940,19940,0
20241125,131200,506185960,19940,19940,19940,19940,18
20241125,131100,505827040,19940,19940,19940,19940,2
20241125,131000,505787160,19960,19960,19960,19960,0
20241125,130900,505787160,19960,19940,19960,19940,32
20241125,130800,505149060,19940,19940,19940,19940,48
20241125,130700,504191940,19940,19940,19940,19940,47
20241125,130600,503254760,19940,19930,19940,19930,131
20241125,130500,500642930,19930,19940,19940,19930,562
20241125,130400,489436690,19940,19940,19940,19940,0
20241125,130300,489436690,19940,19950,19950,19940,233
20241125,130200,484788960,19950,19950,19970,19950,9
20241125,130100,484609390,19950,19950,19950,19950,1
20241125,130000,484589440,19950,19950,19950,19950,4
20241125,125900,484509640,19970,19970,19970,19970,2
20241125,125800,484469700,19970,19950,19970,19950,24
20241125,125700,483990740,19970,19970,19970,19970,0
20241125,125600,483990740,19970,19950,19970,19950,3
20241125,125500,483930870,19950,19950,19950,19950,17
20241125,125400,483591720,19970,19970,19970,19950,1002
20241125,125300,463595070,19970,19960,19970,19960,20
20241125,125200,463195860,19970,19960,19970,19960,16
20241125,125100,462876490,19970,19970,19970,19970,11
20241125,125000,462656820,19970,19970,19970,19970,4
20241125,124900,462576940,19980,19980,19980,19980,2
20241125,124800,462536980,19980,19980,19980,19980,6
20241125,124700,462417100,19980,19980,19980,19980,37
20241125,124600,461677840,19980,19980,19980,19980,31
20241125,124500,461058460,19980,19980,19980,19980,5
20241125,124400,460958560,19980,19980,19980,19980,35
20241125,124300,460259260,19980,19980,19980,19980,1
20241125,124200,460239280,19980,19980,19980,19980,3
20241125,124100,460179340,19980,19980,19980,19980,1
20241125,124000,460159360,19990,19990,19990,19990,100
20241125,123900,458160360,19990,19990,19990,19990,0
20241125,123800,458160360,19990,19990,19990,19990,46
20241125,123700,457240820,19990,19990,19990,19990,0
20241125,123600,457240820,19990,19990,19990,19990,0
20241125,123500,457240820,19990,19990,19990,19990,0
20241125,123400,457240820,19990,19990,19990,19990,8
20241125,123300,457080900,19990,19990,19990,19990,0
20241125,123200,457080900,19990,19960,19990,19960,198
20241125,123100,453128790,19960,19970,19970,19960,1443
20241125,123000,424323380,19970,19980,19980,19970,342
20241125,122900,417492220,19990,19990,19990,19990,0
20241125,122800,417492220,19990,19990,19990,19990,0
20241125,122700,417492220,19990,19980,19990,19980,50
20241125,122600,416493210,19980,19970,19990,19970,461
20241125,122500,407277960,19970,19970,19970,19970,7
20241125,122400,407138170,19970,19970,19970,19970,15
20241125,122300,406838620,19970,19970,19970,19970,3
20241125,122200,406778710,19970,19970,19970,19970,3
20241125,122100,406718800,19970,19970,19970,19970,16
20241125,122000,406399280,19970,19970,19970,19970,3
20241125,121900,406339370,19970,19980,19980,19970,673
20241125,121800,392894450,19980,19980,19980,19980,16
20241125,121700,392574770,19980,19980,19980,19980,1
20241125,121600,392554790,19980,19980,19980,19980,31
20241125,121500,391935410,19980,19980,19980,19980,0
20241125,121400,391935410,19980,19980,19980,19980,3
20241125,121300,391875470,19990,19990,19990,19990,19
20241125,121200,391495660,19990,19990,19990,19990,0
20241125,121100,391495660,19990,19990,19990,19990,32
20241125,121000,390855980,19990,19990,19990,19990,4
20241125,120900,390776020,19990,19990,19990,19990,450
20241125,120800,381780520,19990,19990,19990,19990,10
20241125,120700,381580620,19990,19990,19990,19990,31
20241125,120600,380960930,19990,19990,19990,19990,0
20241125,120500,380960930,19990,19990,19990,19990,11
20241125,120400,380741040,19990,20000,20000,19990,17
20241125,120300,380401050,20000,20000,20000,20000,0
20241125,120200,380401050,20000,20000,20000,20000,226
20241125,120100,375881050,20050,20050,20050,20050,0
20241125,120000,375881050,20050,20050,20050,20050,0
20241125,115900,375881050,20050,20050,20050,20050,0
20241125,115800,375881050,20050,20050,20050,20050,0
20241125,115700,375881050,20050,20050,20050,20050,0
20241125,115600,375881050,20050,20050,20050,20050,0
20241125,115500,375881050,20050,20050,20050,20050,0
20241125,115400,375881050,20050,20050,20050,20050,0
20241125,115300,375881050,20050,20050,20050,20050,0
20241125,115200,375881050,20050,20000,20050,20000,126
20241125,115100,373361000,20000,20000,20000,20000,22
20241125,115000,372921000,20000,20000,20000,20000,22
20241125,114900,372481000,20000,20000,20000,20000,0
20241125,114800,372481000,20000,20000,20000,20000,18
20241125,114700,372121000,20000,20000,20000,20000,1
20241125,114600,372101000,20000,20000,20000,20000,42
20241125,114500,371261000,20000,20000,20000,20000,20
20241125,114400,370861000,20000,20000,20000,20000,2
20241125,114300,370821000,20000,20000,20000,20000,2
20241125,114200,370781000,20000,20000,20000,20000,58
20241125,114100,369621000,20000,20000,20000,20000,1
20241125,114000,369601000,20000,20000,20000,20000,0
20241125,113900,369601000,20000,20000,20000,20000,17
20241125,113800,369261000,20000,20000,20000,20000,1
20241125,113700,369241000,19990,19990,19990,19990,4
20241125,113600,369161040,19990,19990,19990,19990,36
20241125,113500,368441400,19990,20000,20000,19990,300
20241125,113400,362444190,20050,20050,20050,20050,23
20241125,113300,361983040,20050,20050,20050,20050,4
20241125,113200,361902840,20050,20050,20050,20050,0
20241125,113100,361902840,20050,20050,20050,20050,50
20241125,113000,360900340,20050,20050,20050,20050,38
20241125,112900,360138440,20100,20100,20100,20100,0
20241125,112800,360138440,20100,20100,20100,20100,0
20241125,112700,360138440,20100,20050,20100,20050,320
20241125,112600,353719990,20000,20000,20000,20000,0
20241125,112500,353719990,20000,20000,20000,19990,34
20241125,112400,353040010,20000,20000,20000,20000,5
20241125,112300,352940010,20000,20000,20000,20000,0
20241125,112200,352940010,20000,20000,20000,20000,21
20241125,112100,352520010,20000,20000,20000,20000,1
20241125,112000,352500010,20000,19990,20000,19990,502
20241125,111900,342465010,20050,20050,20050,20050,0
20241125,111800,342465010,20050,20050,20050,20050,0
20241125,111700,342465010,20050,20050,20050,20050,0
20241125,111600,342465010,20050,20050,20050,20050,0
20241125,111500,342465010,20050,20050,20050,20050,0
20241125,111400,342465010,20050,20050,20050,20050,18
20241125,111300,342104110,20050,20050,20050,20050,3
20241125,111200,342043960,20050,20000,20050,20000,841
20241125,111100,325182460,19990,19990,19990,19990,40
20241125,111000,324382860,19990,19990,19990,19990,0
20241125,110900,324382860,19990,19990,19990,19990,0
20241125,110800,324382860,19990,19990,19990,19990,0
20241125,110700,324382860,19990,19990,19990,19990,0
20241125,110600,324382860,19990,19970,19990,19970,454
20241125,110500,315316100,19990,19990,19990,19990,0
20241125,110400,315316100,19990,19980,19990,19980,145
20241125,110300,312418960,19960,19950,19960,19950,185
20241125,110200,308728050,19960,19960,19960,19950,1001
20241125,110100,288753080,19960,19980,19980,19960,1008
20241125,110000,268625810,19980,19980,19980,19980,17
20241125,105900,268286150,19980,19980,19980,19980,6
20241125,105800,268166270,19980,19980,19980,19980,15
20241125,105700,267866570,19980,19980,19980,19980,3
20241125,105600,267806630,19970,19970,19970,19970,8
20241125,105500,267646870,19970,19970,19970,19970,201
20241125,105400,263632900,19980,20000,20000,19980,1129
20241125,105300,241067580,20050,20050,20050,20050,0
20241125,105200,241067580,20050,19990,20050,19990,58
20241125,105100,239905760,19990,19990,19990,19990,1
20241125,105000,239885770,20050,19990,20050,19990,2
20241125,104900,239845730,20000,20000,20000,20000,17
20241125,104800,239505730,20000,20000,20000,20000,0
20241125,104700,239505730,20000,19990,20000,19990,508
20241125,104600,229345750,19990,19990,19990,19990,68
20241125,104500,227986430,20000,20000,20000,20000,0
20241125,104400,227986430,20000,19990,20000,19990,13
20241125,104300,227726540,20000,20000,20000,20000,32
20241125,104200,227086540,20000,20000,20000,20000,9
20241125,104100,226906540,20000,20000,20000,20000,1
20241125,104000,226886540,19990,19990,20000,19990,60
20241125,103900,225687130,20000,20000,20000,19990,6
20241125,103800,225567140,20000,19990,20050,19990,156
20241125,103700,222447110,20050,20050,20050,19990,518
20241125,103600,212088780,20100,20100,20100,20000,502
20241125,103500,202033780,20050,20050,20100,20050,18
20241125,103400,201672830,20100,20100,20100,20100,96
20241125,103300,199743230,20150,20150,20150,20150,1
20241125,103200,199723080,20100,20100,20100,20100,31
20241125,103100,199099980,20100,20100,20100,20100,0
20241125,103000,199099980,20100,20100,20100,20100,0
20241125,102900,199099980,20100,20100,20100,20100,30
20241125,102800,198496980,20100,20100,20100,20100,1
20241125,102700,198476880,20150,20150,20150,20150,1
20241125,102600,198456730,20100,20100,20100,20100,15
20241125,102500,198155230,20150,20150,20150,20150,0
20241125,102400,198155230,20150,20150,20150,20150,1
20241125,102300,198135080,20100,20100,20100,20100,16
20241125,102200,197813480,20150,20150,20150,20150,0
20241125,102100,197813480,20150,20150,20150,20150,0
20241125,102000,197813480,20150,20150,20150,20150,70
20241125,101900,196402980,20200,20200,20200,20200,0
20241125,101800,196402980,20200,20200,20200,20200,0
20241125,101700,196402980,20200,20200,20200,20200,11
20241125,101600,196180780,20200,20200,20200,20200,0
20241125,101500,196180780,20200,20200,20200,20200,1
20241125,101400,196160580,20150,20150,20150,20150,153
20241125,101300,193077630,20100,20100,20100,20100,0
20241125,101200,193077630,20100,20100,20100,20100,15
20241125,101100,192776130,20100,20100,20100,20100,0
20241125,101000,192776130,20100,20150,20150,20100,156
20241125,100900,189633980,20150,20150,20150,20150,16
20241125,100800,189311580,20150,20150,20150,20150,207
20241125,100700,185140530,20150,20100,20150,20100,37
20241125,100600,184396780,20100,20100,20100,20100,5
20241125,100500,184296280,20100,20100,20100,20100,0
20241125,100400,184296280,20100,20100,20100,20100,109
20241125,100300,182105380,20050,20000,20050,20000,109
20241125,100200,179920930,20050,20050,20050,20050,1
20241125,100100,179900880,20050,20050,20050,20050,0
20241125,100000,179900880,20050,20050,20050,20050,1
20241125,095900,179880830,20050,20050,20050,20050,0
20241125,095800,179880830,20050,20050,20050,20050,200
20241125,095700,175870830,20050,20050,20050,20050,0
20241125,095600,175870830,20050,20050,20050,20050,0
20241125,095500,175870830,20050,20050,20050,20050,1
20241125,095400,175850780,20000,20000,20000,20000,0
20241125,095300,175850780,20000,20000,20000,20000,18
20241125,095200,175490780,20000,19990,20000,19990,251
20241125,095100,170472890,19970,19970,19970,19970,80
20241125,095000,168875290,19970,19970,19980,19970,36
20241125,094900,168156350,19990,19990,19990,19990,3
20241125,094800,168096380,19970,19990,19990,19970,180
20241125,094700,164499500,20000,19990,20000,19990,22
20241125,094600,164059690,19970,19970,19970,19970,0
20241125,094500,164059690,19970,19970,19970,19970,0
20241125,094400,164059690,19970,19970,19970,19970,374
20241125,094300,156590910,19970,20000,20000,19970,619
20241125,094200,144223580,20050,20050,20050,20050,0
20241125,094100,144223580,20050,20050,20050,20050,0
20241125,094000,144223580,20050,20050,20050,20050,0
20241125,093900,144223580,20050,20000,20050,20000,17
20241125,093800,143883530,20000,20000,20000,20000,259
20241125,093700,138703530,20000,19990,20000,19990,303
20241125,093600,132644510,19990,19990,19990,19990,15
20241125,093500,132344660,19990,19990,19990,19990,259
20241125,093400,127167250,19970,19970,19970,19950,703
20241125,093300,113132990,19970,20050,20050,19960,243
20241125,093200,108277360,20000,20000,20000,19990,5
20241125,093100,108177370,20000,20000,20000,20000,108
20241125,093000,106017370,20000,19980,20000,19980,275
20241125,092900,100522270,19980,19980,19980,19980,1
20241125,092800,100502290,19960,20000,20000,19960,1102
20241125,092700,78479700,20000,20000,20000,20000,56
20241125,092600,77359700,20050,20100,20100,20050,54
20241125,092500,76276350,20150,20150,20150,20150,0
20241125,092400,76276350,20150,20150,20150,20150,0
20241125,092300,76276350,20150,20150,20150,20150,1
20241125,092200,76256200,20150,20150,20150,20150,0
20241125,092100,76256200,20150,20150,20150,20150,0
20241125,092000,76256200,20150,20150,20150,20150,0
20241125,091900,76256200,20150,20200,20200,20050,867
20241125,091800,58847250,20200,20200,20200,20200,0
20241125,091700,58847250,20200,20200,20200,20200,1
20241125,091600,58827050,20200,20200,20200,20200,16
20241125,091500,58503850,20250,20250,20250,20250,50
20241125,091400,57491350,20250,20250,20250,20250,3
20241125,091300,57430600,20300,20300,20300,20300,0
20241125,091200,57430600,20300,20300,20300,20300,0
20241125,091100,57430600,20300,20300,20300,20300,0
20241125,091000,57430600,20300,20300,20300,20300,0
20241125,090900,57430600,20300,20300,20300,20300,0
20241125,090800,57430600,20300,20300,20300,20300,0
20241125,090700,57430600,20300,20150,20300,20150,2536
20241125,090600,6201700,20200,20150,20200,20100,77
20241125,090500,4652550,20300,20300,20300,20300,0
20241125,090400,4652550,20300,20300,20300,20300,36
20241125,090300,3921750,20300,20100,20300,20100,13
20241125,090200,3658850,20100,20150,20150,20100,122
20241125,090100,1206000,20100,20100,20100,20100,28
20241125,090000,643200,20100,20100,20100,20100,27