KissMeData/158430/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,203200,17443664590,5400,5400,5400,5400,36184
20241125,203100,17443664590,5400,5400,5400,5400,0
20241125,203000,17443664590,5400,5400,5400,5400,0
20241125,202900,17443664590,5400,5400,5400,5400,0
20241125,202800,17443664590,5400,5400,5400,5400,0
20241125,202700,17443664590,5400,5400,5400,5400,0
20241125,202600,17443664590,5400,5400,5400,5400,0
20241125,202500,17443664590,5400,5400,5400,5400,0
20241125,202400,17443664590,5400,5400,5400,5400,0
20241125,202300,17443664590,5400,5400,5400,5400,0
20241125,202200,17443664590,5400,5400,5400,5400,0
20241125,202100,17443664590,5400,5400,5400,5400,0
20241125,202000,17443664590,5400,5400,5400,5400,0
20241125,201900,17443664590,5400,5400,5400,5400,0
20241125,201800,17443664590,5400,5400,5400,5400,0
20241125,201700,17443664590,5400,5400,5400,5400,0
20241125,201600,17443664590,5400,5400,5400,5400,0
20241125,201500,17443664590,5400,5400,5400,5400,0
20241125,201400,17443664590,5400,5400,5400,5400,0
20241125,201300,17443664590,5400,5400,5400,5400,0
20241125,201200,17443664590,5400,5400,5400,5400,0
20241125,201100,17443664590,5400,5400,5400,5400,0
20241125,201000,17443664590,5400,5400,5400,5400,0
20241125,200900,17443664590,5400,5400,5400,5400,0
20241125,200800,17443664590,5400,5400,5400,5400,0
20241125,200700,17443664590,5400,5400,5400,5400,0
20241125,200600,17443664590,5400,5400,5400,5400,0
20241125,200500,17443664590,5400,5400,5400,5400,0
20241125,200400,17443664590,5400,5400,5400,5400,0
20241125,200300,17443664590,5400,5400,5400,5400,0
20241125,200200,17443664590,5400,5400,5400,5400,36184
20241125,200100,17443664590,5400,5400,5400,5400,0
20241125,200000,17443664590,5400,5400,5400,5400,0
20241125,195900,17443664590,5400,5400,5400,5400,0
20241125,195800,17443664590,5400,5400,5400,5400,0
20241125,195700,17443664590,5400,5400,5400,5400,0
20241125,195600,17443664590,5400,5400,5400,5400,0
20241125,195500,17443664590,5400,5400,5400,5400,0
20241125,195400,17443664590,5400,5400,5400,5400,0
20241125,195300,17443664590,5400,5400,5400,5400,0
20241125,195200,17443664590,5400,5400,5400,5400,0
20241125,195100,17443664590,5400,5400,5400,5400,0
20241125,195000,17443664590,5400,5400,5400,5400,0
20241125,194900,17443664590,5400,5400,5400,5400,0
20241125,194800,17443664590,5400,5400,5400,5400,0
20241125,194700,17443664590,5400,5400,5400,5400,0
20241125,194600,17443664590,5400,5400,5400,5400,0
20241125,194500,17443664590,5400,5400,5400,5400,0
20241125,194400,17443664590,5400,5400,5400,5400,0
20241125,194300,17443664590,5400,5400,5400,5400,0
20241125,194200,17443664590,5400,5400,5400,5400,0
20241125,194100,17443664590,5400,5400,5400,5400,0
20241125,194000,17443664590,5400,5400,5400,5400,0
20241125,193900,17443664590,5400,5400,5400,5400,0
20241125,193800,17443664590,5400,5400,5400,5400,0
20241125,193700,17443664590,5400,5400,5400,5400,0
20241125,193600,17443664590,5400,5400,5400,5400,0
20241125,193500,17443664590,5400,5400,5400,5400,0
20241125,193400,17443664590,5400,5400,5400,5400,0
20241125,193300,17443664590,5400,5400,5400,5400,0
20241125,193200,17443664590,5400,5400,5400,5400,36184
20241125,193100,17443664590,5400,5400,5400,5400,0
20241125,193000,17443664590,5400,5400,5400,5400,0
20241125,192900,17443664590,5400,5400,5400,5400,0
20241125,192800,17443664590,5400,5400,5400,5400,0
20241125,192700,17443664590,5400,5400,5400,5400,0
20241125,192600,17443664590,5400,5400,5400,5400,0
20241125,192500,17443664590,5400,5400,5400,5400,0
20241125,192400,17443664590,5400,5400,5400,5400,0
20241125,192300,17443664590,5400,5400,5400,5400,0
20241125,192200,17443664590,5400,5400,5400,5400,0
20241125,192100,17443664590,5400,5400,5400,5400,0
20241125,192000,17443664590,5400,5400,5400,5400,0
20241125,191900,17443664590,5400,5400,5400,5400,0
20241125,191800,17443664590,5400,5400,5400,5400,0
20241125,191700,17443664590,5400,5400,5400,5400,0
20241125,191600,17443664590,5400,5400,5400,5400,0
20241125,191500,17443664590,5400,5400,5400,5400,0
20241125,191400,17443664590,5400,5400,5400,5400,0
20241125,191300,17443664590,5400,5400,5400,5400,0
20241125,191200,17443664590,5400,5400,5400,5400,0
20241125,191100,17443664590,5400,5400,5400,5400,0
20241125,191000,17443664590,5400,5400,5400,5400,0
20241125,190900,17443664590,5400,5400,5400,5400,0
20241125,190800,17443664590,5400,5400,5400,5400,0
20241125,190700,17443664590,5400,5400,5400,5400,0
20241125,190600,17443664590,5400,5400,5400,5400,0
20241125,190500,17443664590,5400,5400,5400,5400,0
20241125,190400,17443664590,5400,5400,5400,5400,0
20241125,190300,17443664590,5400,5400,5400,5400,0
20241125,190200,17443664590,5400,5400,5400,5400,36184
20241125,190100,17443664590,5400,5400,5400,5400,0
20241125,190000,17443664590,5400,5400,5400,5400,0
20241125,185900,17443664590,5400,5400,5400,5400,0
20241125,185800,17443664590,5400,5400,5400,5400,0
20241125,185700,17443664590,5400,5400,5400,5400,0
20241125,185600,17443664590,5400,5400,5400,5400,0
20241125,185500,17443664590,5400,5400,5400,5400,0
20241125,185400,17443664590,5400,5400,5400,5400,0
20241125,185300,17443664590,5400,5400,5400,5400,0
20241125,185200,17443664590,5400,5400,5400,5400,0
20241125,185100,17443664590,5400,5400,5400,5400,0
20241125,185000,17443664590,5400,5400,5400,5400,0
20241125,184900,17443664590,5400,5400,5400,5400,0
20241125,184800,17443664590,5400,5400,5400,5400,0
20241125,184700,17443664590,5400,5400,5400,5400,0
20241125,184600,17443664590,5400,5400,5400,5400,0
20241125,184500,17443664590,5400,5400,5400,5400,0
20241125,184400,17443664590,5400,5400,5400,5400,0
20241125,184300,17443664590,5400,5400,5400,5400,0
20241125,184200,17443664590,5400,5400,5400,5400,0
20241125,184100,17443664590,5400,5400,5400,5400,0
20241125,184000,17443664590,5400,5400,5400,5400,0
20241125,183900,17443664590,5400,5400,5400,5400,0
20241125,183800,17443664590,5400,5400,5400,5400,0
20241125,183700,17443664590,5400,5400,5400,5400,0
20241125,183600,17443664590,5400,5400,5400,5400,0
20241125,183500,17443664590,5400,5400,5400,5400,0
20241125,183400,17443664590,5400,5400,5400,5400,0
20241125,183300,17443664590,5400,5400,5400,5400,0
20241125,183200,17443664590,5400,5400,5400,5400,36184
20241125,183100,17443664590,5400,5400,5400,5400,0
20241125,183000,17443664590,5400,5400,5400,5400,0
20241125,182900,17443664590,5400,5400,5400,5400,0
20241125,182800,17443664590,5400,5400,5400,5400,0
20241125,182700,17443664590,5400,5400,5400,5400,0
20241125,182600,17443664590,5400,5400,5400,5400,0
20241125,182500,17443664590,5400,5400,5400,5400,0
20241125,182400,17443664590,5400,5400,5400,5400,0
20241125,182300,17443664590,5400,5400,5400,5400,0
20241125,182200,17443664590,5400,5400,5400,5400,0
20241125,182100,17443664590,5400,5400,5400,5400,0
20241125,182000,17443664590,5400,5400,5400,5400,0
20241125,181900,17443664590,5400,5400,5400,5400,0
20241125,181800,17443664590,5400,5400,5400,5400,0
20241125,181700,17443664590,5400,5400,5400,5400,0
20241125,181600,17443664590,5400,5400,5400,5400,0
20241125,181500,17443664590,5400,5400,5400,5400,0
20241125,181400,17443664590,5400,5400,5400,5400,0
20241125,181300,17443664590,5400,5400,5400,5400,0
20241125,181200,17443664590,5400,5400,5400,5400,0
20241125,181100,17443664590,5400,5400,5400,5400,0
20241125,181000,17443664590,5400,5400,5400,5400,0
20241125,180900,17443664590,5400,5400,5400,5400,0
20241125,180800,17443664590,5400,5400,5400,5400,0
20241125,180700,17443664590,5400,5400,5400,5400,0
20241125,180600,17443664590,5400,5400,5400,5400,0
20241125,180500,17443664590,5400,5400,5400,5400,0
20241125,180400,17443664590,5400,5400,5400,5400,0
20241125,180300,17443664590,5400,5400,5400,5400,0
20241125,180200,17443664590,5400,5400,5400,5400,36184
20241125,180100,17443664590,5400,5400,5400,5400,0
20241125,180000,17443664590,5400,5400,5400,5400,0
20241125,175900,17443664590,5400,5400,5400,5400,0
20241125,175800,17443664590,5400,5400,5400,5400,0
20241125,175700,17443664590,5400,5400,5400,5400,0
20241125,175600,17443664590,5400,5400,5400,5400,0
20241125,175500,17443664590,5400,5400,5400,5400,0
20241125,175400,17443664590,5400,5400,5400,5400,0
20241125,175300,17443664590,5400,5400,5400,5400,0
20241125,175200,17443664590,5400,5400,5400,5400,0
20241125,175100,17443664590,5400,5400,5400,5400,0
20241125,175000,17443664590,5400,5400,5400,5400,0
20241125,174900,17443664590,5400,5400,5400,5400,0
20241125,174800,17443664590,5400,5400,5400,5400,0
20241125,174700,17443664590,5400,5400,5400,5400,0
20241125,174600,17443664590,5400,5400,5400,5400,0
20241125,174500,17443664590,5400,5400,5400,5400,0
20241125,174400,17443664590,5400,5400,5400,5400,0
20241125,174300,17443664590,5400,5400,5400,5400,0
20241125,174200,17443664590,5400,5400,5400,5400,0
20241125,174100,17443664590,5400,5400,5400,5400,0
20241125,174000,17443664590,5400,5400,5400,5400,0
20241125,173900,17443664590,5400,5400,5400,5400,0
20241125,173800,17443664590,5400,5400,5400,5400,0
20241125,173700,17443664590,5400,5400,5400,5400,0
20241125,173600,17443664590,5400,5400,5400,5400,0
20241125,173500,17443664590,5400,5400,5400,5400,0
20241125,173400,17443664590,5400,5400,5400,5400,0
20241125,173300,17443664590,5400,5400,5400,5400,0
20241125,173200,17443664590,5400,5400,5400,5400,36184
20241125,173100,17443664590,5400,5400,5400,5400,0
20241125,173000,17443664590,5400,5400,5400,5400,0
20241125,172900,17443664590,5400,5400,5400,5400,0
20241125,172800,17443664590,5400,5400,5400,5400,0
20241125,172700,17443664590,5400,5400,5400,5400,0
20241125,172600,17443664590,5400,5400,5400,5400,0
20241125,172500,17443664590,5400,5400,5400,5400,0
20241125,172400,17443664590,5400,5400,5400,5400,0
20241125,172300,17443664590,5400,5400,5400,5400,0
20241125,172200,17443664590,5400,5400,5400,5400,0
20241125,172100,17443664590,5400,5400,5400,5400,0
20241125,172000,17443664590,5400,5400,5400,5400,0
20241125,171900,17443664590,5400,5400,5400,5400,0
20241125,171800,17443664590,5400,5400,5400,5400,0
20241125,171700,17443664590,5400,5400,5400,5400,0
20241125,171600,17443664590,5400,5400,5400,5400,0
20241125,171500,17443664590,5400,5400,5400,5400,0
20241125,171400,17443664590,5400,5400,5400,5400,0
20241125,171300,17443664590,5400,5400,5400,5400,0
20241125,171200,17443664590,5400,5400,5400,5400,0
20241125,171100,17443664590,5400,5400,5400,5400,0
20241125,171000,17443664590,5400,5400,5400,5400,0
20241125,170900,17443664590,5400,5400,5400,5400,0
20241125,170800,17443664590,5400,5400,5400,5400,0
20241125,170700,17443664590,5400,5400,5400,5400,0
20241125,170600,17443664590,5400,5400,5400,5400,0
20241125,170500,17443664590,5400,5400,5400,5400,0
20241125,170400,17443664590,5400,5400,5400,5400,0
20241125,170300,17443664590,5400,5400,5400,5400,0
20241125,170200,17443664590,5400,5400,5400,5400,36184
20241125,170100,17443664590,5400,5400,5400,5400,0
20241125,170000,17443664590,5400,5400,5400,5400,0
20241125,165900,17443664590,5400,5400,5400,5400,0
20241125,165800,17443664590,5400,5400,5400,5400,0
20241125,165700,17443664590,5400,5400,5400,5400,0
20241125,165600,17443664590,5400,5400,5400,5400,0
20241125,165500,17443664590,5400,5400,5400,5400,0
20241125,165400,17443664590,5400,5400,5400,5400,0
20241125,165300,17443664590,5400,5400,5400,5400,0
20241125,165200,17443664590,5400,5400,5400,5400,0
20241125,165100,17443664590,5400,5400,5400,5400,0
20241125,165000,17443664590,5400,5400,5400,5400,0
20241125,164900,17443664590,5400,5400,5400,5400,0
20241125,164800,17443664590,5400,5400,5400,5400,0
20241125,164700,17443664590,5400,5400,5400,5400,0
20241125,164600,17443664590,5400,5400,5400,5400,0
20241125,164500,17443664590,5400,5400,5400,5400,0
20241125,164400,17443664590,5400,5400,5400,5400,0
20241125,164300,17443664590,5400,5400,5400,5400,0
20241125,164200,17443664590,5400,5400,5400,5400,0
20241125,164100,17443664590,5400,5400,5400,5400,0
20241125,164000,17443664590,5400,5400,5400,5400,0
20241125,163900,17443664590,5400,5400,5400,5400,0
20241125,163800,17443664590,5400,5400,5400,5400,0
20241125,163700,17443664590,5400,5400,5400,5400,0
20241125,163600,17443664590,5400,5400,5400,5400,0
20241125,163500,17443664590,5400,5400,5400,5400,0
20241125,163400,17443664590,5400,5400,5400,5400,0
20241125,163300,17443664590,5400,5400,5400,5400,0
20241125,163200,17443664590,5400,5400,5400,5400,36184
20241125,163100,17443664590,5400,5400,5400,5400,0
20241125,163000,17443664590,5400,5400,5400,5400,0
20241125,162900,17443664590,5400,5400,5400,5400,0
20241125,162800,17443664590,5400,5400,5400,5400,0
20241125,162700,17443664590,5400,5400,5400,5400,0
20241125,162600,17443664590,5400,5400,5400,5400,0
20241125,162500,17443664590,5400,5400,5400,5400,0
20241125,162400,17443664590,5400,5400,5400,5400,0
20241125,162300,17443664590,5400,5400,5400,5400,0
20241125,162200,17443664590,5400,5400,5400,5400,0
20241125,162100,17443664590,5400,5400,5400,5400,0
20241125,162000,17443664590,5400,5400,5400,5400,0
20241125,161900,17443664590,5400,5400,5400,5400,0
20241125,161800,17443664590,5400,5400,5400,5400,0
20241125,161700,17443664590,5400,5400,5400,5400,0
20241125,161600,17443664590,5400,5400,5400,5400,0
20241125,161500,17443664590,5400,5400,5400,5400,0
20241125,161400,17443664590,5400,5400,5400,5400,0
20241125,161300,17443664590,5400,5400,5400,5400,0
20241125,161200,17443664590,5400,5400,5400,5400,0
20241125,161100,17443664590,5400,5400,5400,5400,0
20241125,161000,17443664590,5400,5400,5400,5400,0
20241125,160900,17443664590,5400,5400,5400,5400,0
20241125,160800,17443664590,5400,5400,5400,5400,0
20241125,160700,17443664590,5400,5400,5400,5400,0
20241125,160600,17443664590,5400,5400,5400,5400,0
20241125,160500,17443664590,5400,5400,5400,5400,0
20241125,160400,17443664590,5400,5400,5400,5400,0
20241125,160300,17443664590,5400,5400,5400,5400,0
20241125,160200,17443664590,5400,5400,5400,5400,36184
20241125,160100,17443664590,5400,5400,5400,5400,0
20241125,160000,17443664590,5400,5400,5400,5400,0
20241125,155900,17443664590,5400,5400,5400,5400,0
20241125,155800,17443664590,5400,5400,5400,5400,0
20241125,155700,17443664590,5400,5400,5400,5400,0
20241125,155600,17443664590,5400,5400,5400,5400,0
20241125,155500,17443664590,5400,5400,5400,5400,0
20241125,155400,17443664590,5400,5400,5400,5400,0
20241125,155300,17443664590,5400,5400,5400,5400,0
20241125,155200,17443664590,5400,5400,5400,5400,0
20241125,155100,17443664590,5400,5400,5400,5400,0
20241125,155000,17443664590,5400,5400,5400,5400,0
20241125,154900,17443664590,5400,5400,5400,5400,0
20241125,154800,17443664590,5400,5400,5400,5400,0
20241125,154700,17443664590,5400,5400,5400,5400,0
20241125,154600,17443664590,5400,5400,5400,5400,0
20241125,154500,17443664590,5400,5400,5400,5400,0
20241125,154400,17443664590,5400,5400,5400,5400,0
20241125,154300,17443664590,5400,5400,5400,5400,0
20241125,154200,17443664590,5400,5400,5400,5400,0
20241125,154100,17443664590,5400,5400,5400,5400,0
20241125,154000,17443664590,5400,5400,5400,5400,0
20241125,153900,17443664590,5400,5400,5400,5400,0
20241125,153800,17443664590,5400,5400,5400,5400,0
20241125,153700,17443664590,5400,5400,5400,5400,0
20241125,153600,17443664590,5400,5400,5400,5400,0
20241125,153500,17443664590,5400,5400,5400,5400,0
20241125,153400,17443664590,5400,5400,5400,5400,0
20241125,153300,17443664590,5400,5400,5400,5400,0
20241125,153200,17443664590,5400,5400,5400,5400,36184
20241125,153100,17443664590,5400,5400,5400,5400,0
20241125,153000,17443664590,5400,5400,5400,5400,36184
20241125,152900,17248270990,5390,5390,5390,5390,0
20241125,152800,17248270990,5390,5390,5390,5390,0
20241125,152700,17248270990,5390,5390,5390,5390,0
20241125,152600,17248270990,5390,5390,5390,5390,0
20241125,152500,17248270990,5390,5390,5390,5390,0
20241125,152400,17248270990,5390,5390,5390,5390,0
20241125,152300,17248270990,5390,5390,5390,5390,0
20241125,152200,17248270990,5390,5390,5390,5390,0
20241125,152100,17248270990,5390,5390,5390,5390,0
20241125,152000,17248270990,5390,5390,5390,5390,0
20241125,151900,17248270990,5390,5390,5390,5380,8955
20241125,151800,17200050750,5400,5370,5400,5370,8337
20241125,151700,17155142190,5370,5350,5380,5350,3407
20241125,151600,17136874400,5350,5360,5370,5350,2746
20241125,151500,17122168700,5360,5360,5380,5350,2009
20241125,151400,17111391760,5340,5340,5360,5330,8080
20241125,151300,17068255820,5340,5380,5380,5330,24783
20241125,151200,16935707270,5380,5400,5400,5360,6700
20241125,151100,16899706320,5390,5390,5410,5390,7181
20241125,151000,16860933640,5400,5400,5400,5380,5937
20241125,150900,16828983730,5380,5400,5410,5380,7905
20241125,150800,16786355140,5400,5390,5400,5380,4218
20241125,150700,16763604630,5390,5400,5400,5390,1447
20241125,150600,16755804000,5390,5400,5410,5390,4741
20241125,150500,16730211810,5400,5390,5400,5390,1357
20241125,150400,16722897570,5400,5410,5410,5400,2803
20241125,150300,16707758340,5400,5410,5430,5400,3964
20241125,150200,16686294000,5410,5410,5430,5400,2828
20241125,150100,16670976840,5390,5400,5420,5390,6863
20241125,150000,16633874010,5410,5390,5410,5390,4652
20241125,145900,16608745720,5390,5400,5400,5390,823
20241125,145800,16604309510,5390,5400,5410,5390,2177
20241125,145700,16592567350,5400,5410,5410,5390,61
20241125,145600,16592238500,5390,5410,5410,5390,8261
20241125,145500,16547669090,5410,5400,5410,5380,3064
20241125,145400,16531158680,5380,5400,5400,5380,4531
20241125,145300,16506751610,5400,5400,5400,5390,470
20241125,145200,16504215610,5390,5410,5410,5390,437
20241125,145100,16501860150,5400,5390,5410,5390,1537
20241125,145000,16493568370,5410,5390,5410,5390,996
20241125,144900,16488191460,5400,5390,5400,5390,1330
20241125,144800,16481019750,5400,5400,5400,5390,483
20241125,144700,16478414690,5390,5400,5410,5390,226
20241125,144600,16477194460,5400,5400,5400,5390,1157
20241125,144500,16470947650,5380,5380,5400,5380,1575
20241125,144400,16462460210,5380,5390,5390,5380,3573
20241125,144300,16443225670,5390,5400,5400,5390,1953
20241125,144200,16432686250,5390,5390,5390,5380,424
20241125,144100,16430401540,5380,5380,5390,5380,4232
20241125,144000,16407629350,5380,5400,5400,5380,1063
20241125,143900,16401908290,5380,5440,5440,5380,5994
20241125,143800,16369544510,5410,5440,5440,5410,1750
20241125,143700,16360026070,5410,5430,5440,5410,1109
20241125,143600,16353997730,5430,5400,5430,5400,296
20241125,143500,16352392220,5430,5430,5430,5400,792
20241125,143400,16348112490,5420,5420,5420,5390,5032
20241125,143300,16320882370,5420,5440,5440,5420,5084
20241125,143200,16293254540,5440,5440,5450,5440,1555
20241125,143100,16284789560,5440,5450,5450,5440,3009
20241125,143000,16268402710,5450,5430,5450,5430,2709
20241125,142900,16253651470,5440,5430,5440,5420,3362
20241125,142800,16235382540,5430,5440,5450,5430,3282
20241125,142700,16217534420,5430,5440,5440,5430,2845
20241125,142600,16202060600,5440,5400,5450,5400,13869
20241125,142500,16126739680,5400,5400,5400,5390,268
20241125,142400,16125292560,5390,5400,5400,5390,204
20241125,142300,16124191760,5400,5390,5410,5390,3061
20241125,142200,16107661450,5390,5390,5400,5390,242
20241125,142100,16106356270,5390,5400,5400,5390,369
20241125,142000,16104367330,5400,5390,5400,5390,1383
20241125,141900,16096905870,5370,5400,5400,5370,3091
20241125,141800,16080291250,5380,5380,5400,5360,1567
20241125,141700,16071867200,5400,5380,5400,5380,140
20241125,141600,16071113030,5380,5380,5410,5370,6313
20241125,141500,16037050880,5380,5370,5380,5360,498
20241125,141400,16034378910,5360,5360,5360,5360,1659
20241125,141300,16025486670,5360,5370,5370,5360,855
20241125,141200,16020901690,5370,5370,5370,5360,151
20241125,141100,16020092310,5370,5380,5380,5370,1025
20241125,141000,16014588050,5370,5360,5370,5360,495
20241125,140900,16011933270,5360,5380,5380,5360,5143
20241125,140800,15984356230,5370,5370,5380,5360,446
20241125,140700,15981959250,5360,5360,5380,5360,1199
20241125,140600,15975530260,5360,5380,5390,5360,1660
20241125,140500,15966611290,5380,5380,5380,5380,1774
20241125,140400,15957067170,5380,5360,5380,5360,2730
20241125,140300,15942434350,5360,5380,5380,5360,1944
20241125,140200,15932012640,5360,5370,5370,5360,453
20241125,140100,15929581360,5370,5370,5380,5370,361
20241125,140000,15927641810,5370,5400,5400,5370,3537
20241125,135900,15908613330,5400,5390,5400,5390,4528
20241125,135800,15884203250,5400,5390,5400,5390,261
20241125,135700,15882795720,5390,5390,5390,5390,1472
20241125,135600,15874861640,5380,5380,5380,5380,84
20241125,135500,15874409720,5360,5390,5390,5360,2039
20241125,135400,15863459720,5380,5370,5390,5370,2270
20241125,135300,15851237440,5370,5360,5370,5360,612
20241125,135200,15847951890,5360,5370,5380,5360,5466
20241125,135100,15818615920,5370,5380,5380,5360,11264
20241125,135000,15758238960,5380,5380,5390,5360,6010
20241125,134900,15725965880,5390,5370,5390,5370,179
20241125,134800,15725003520,5370,5370,5380,5370,85
20241125,134700,15724547050,5370,5380,5380,5370,1183
20241125,134600,15718183350,5380,5390,5390,5380,971
20241125,134500,15712952890,5380,5390,5390,5380,925
20241125,134400,15707967240,5390,5380,5390,5370,3388
20241125,134300,15689739780,5380,5380,5380,5370,1953
20241125,134200,15679236400,5380,5390,5390,5380,1375
20241125,134100,15671838890,5390,5390,5400,5390,211
20241125,134000,15670700580,5390,5390,5400,5390,915
20241125,133900,15665768720,5400,5390,5400,5380,1041
20241125,133800,15660155740,5390,5360,5390,5360,3521
20241125,133700,15641245840,5390,5390,5390,5360,6654
20241125,133600,15605552660,5390,5390,5390,5380,242
20241125,133500,15604250500,5380,5390,5390,5380,246
20241125,133400,15602927000,5390,5380,5390,5380,1412
20241125,133300,15595329510,5390,5390,5390,5380,460
20241125,133200,15592851470,5390,5380,5390,5380,94
20241125,133100,15592344820,5390,5380,5390,5370,1635
20241125,133000,15583550400,5380,5370,5380,5360,3742
20241125,132900,15563435000,5380,5380,5380,5360,3184
20241125,132800,15546341130,5380,5400,5400,5370,7528
20241125,132700,15505872000,5400,5400,5400,5400,11
20241125,132600,15505812600,5390,5380,5390,5380,342
20241125,132500,15503969330,5380,5390,5390,5380,647
20241125,132400,15500482900,5400,5380,5400,5380,803
20241125,132300,15496158900,5380,5380,5410,5380,2611
20241125,132200,15482107630,5410,5390,5410,5380,3255
20241125,132100,15464594570,5380,5390,5400,5380,1329
20241125,132000,15457436200,5390,5400,5410,5390,520
20241125,131900,15454632940,5410,5390,5410,5380,2238
20241125,131800,15442585940,5390,5400,5400,5390,2293
20241125,131700,15430208890,5420,5420,5420,5420,113
20241125,131600,15429596430,5420,5420,5430,5420,177
20241125,131500,15428635830,5420,5430,5430,5410,5421
20241125,131400,15399288630,5420,5440,5450,5420,2438
20241125,131300,15386038620,5450,5450,5450,5440,641
20241125,131200,15382550070,5430,5450,5450,5430,2323
20241125,131100,15369930010,5440,5440,5440,5430,2469
20241125,131000,15356499250,5450,5450,5460,5450,578
20241125,130900,15353348180,5460,5440,5460,5430,9366
20241125,130800,15302308040,5430,5430,5440,5430,1715
20241125,130700,15292982870,5430,5430,5430,5420,414
20241125,130600,15290734860,5430,5420,5430,5410,597
20241125,130500,15287493690,5410,5410,5420,5410,2390
20241125,130400,15274548390,5390,5400,5400,5390,694
20241125,130300,15270807610,5400,5390,5400,5390,849
20241125,130200,15266231290,5390,5410,5410,5390,1720
20241125,130100,15256936260,5410,5410,5410,5410,477
20241125,130000,15254355690,5410,5410,5410,5410,716
20241125,125900,15250482130,5400,5400,5400,5400,383
20241125,125800,15248413930,5410,5410,5410,5390,1572
20241125,125700,15239938360,5420,5410,5420,5390,267
20241125,125600,15238497930,5390,5400,5400,5390,859
20241125,125500,15233861760,5390,5400,5400,5390,1283
20241125,125400,15226933680,5410,5420,5420,5410,725
20241125,125300,15223008570,5420,5400,5420,5400,749
20241125,125200,15218963950,5400,5410,5420,5400,3132
20241125,125100,15202047330,5400,5400,5410,5400,320
20241125,125000,15200318330,5420,5410,5420,5410,411
20241125,124900,15198092070,5410,5400,5410,5400,773
20241125,124800,15193917850,5390,5400,5410,5390,987
20241125,124700,15188594540,5410,5390,5410,5390,213
20241125,124600,15187446310,5400,5400,5410,5390,1641
20241125,124500,15178597670,5420,5400,5430,5400,15
20241125,124400,15178516420,5430,5380,5430,5380,1533
20241125,124300,15170252880,5380,5390,5390,5370,971
20241125,124200,15165035840,5380,5390,5400,5380,5589
20241125,124100,15134965450,5400,5380,5400,5380,2386
20241125,124000,15122123970,5380,5400,5400,5380,1665
20241125,123900,15113139800,5400,5390,5400,5380,74
20241125,123800,15112740350,5390,5410,5410,5380,9272
20241125,123700,15062756630,5420,5420,5430,5420,1584
20241125,123600,15054171340,5430,5430,5440,5430,799
20241125,123500,15049832760,5420,5430,5440,5420,1548
20241125,123400,15041431040,5430,5420,5430,5420,193
20241125,123300,15040383210,5430,5410,5430,5410,400
20241125,123200,15038218740,5410,5410,5420,5410,416
20241125,123100,15035968170,5410,5420,5420,5410,956
20241125,123000,15030791520,5420,5420,5420,5400,859
20241125,122900,15026144310,5400,5410,5420,5400,3020
20241125,122800,15009808360,5420,5390,5420,5390,986
20241125,122700,15004474830,5390,5400,5410,5390,1182
20241125,122600,14998103740,5400,5400,5400,5400,305
20241125,122500,14996456740,5410,5390,5410,5390,2043
20241125,122400,14985431250,5390,5390,5400,5390,961
20241125,122300,14980250010,5390,5400,5420,5380,2598
20241125,122200,14966210880,5390,5400,5400,5370,21959
20241125,122100,14847920790,5400,5410,5430,5400,2881
20241125,122000,14832350060,5410,5420,5430,5410,3284
20241125,121900,14814580160,5420,5430,5430,5420,1038
20241125,121800,14808954190,5430,5430,5440,5420,734
20241125,121700,14804973610,5430,5430,5430,5420,242
20241125,121600,14803659570,5430,5430,5430,5430,457
20241125,121500,14801178060,5430,5440,5440,5430,847
20241125,121400,14796577410,5440,5450,5450,5430,1239
20241125,121300,14789837320,5440,5440,5440,5440,728
20241125,121200,14785877000,5440,5450,5460,5440,578
20241125,121100,14782727300,5450,5440,5450,5440,1858
20241125,121000,14772601470,5440,5440,5440,5440,95
20241125,120900,14772084670,5450,5440,5450,5430,1176
20241125,120800,14765687020,5440,5440,5440,5440,3
20241125,120700,14765670700,5430,5430,5430,5430,683
20241125,120600,14761962010,5430,5420,5430,5420,100
20241125,120500,14761420000,5420,5430,5430,5420,546
20241125,120400,14758460670,5420,5430,5430,5420,585
20241125,120300,14755287740,5430,5430,5430,5430,894
20241125,120200,14750433320,5430,5430,5430,5430,68
20241125,120100,14750064080,5430,5430,5430,5430,550
20241125,120000,14747077580,5430,5430,5440,5430,627
20241125,115900,14743672960,5430,5430,5430,5430,320
20241125,115800,14741935360,5430,5440,5440,5430,146
20241125,115700,14741141570,5440,5430,5440,5430,264
20241125,115600,14739707870,5440,5430,5440,5430,83
20241125,115500,14739256900,5440,5440,5440,5420,1293
20241125,115400,14732245320,5440,5430,5440,5420,1627
20241125,115300,14723420510,5430,5430,5440,5420,2188
20241125,115200,14711546880,5430,5440,5440,5430,1737
20241125,115100,14702104090,5450,5450,5450,5440,774
20241125,115000,14697890920,5450,5450,5450,5450,629
20241125,114900,14694462870,5450,5470,5480,5450,1100
20241125,114800,14688442310,5450,5460,5480,5450,1373
20241125,114700,14680930220,5460,5440,5460,5440,1755
20241125,114600,14671366680,5440,5440,5440,5430,4501
20241125,114500,14646883220,5440,5440,5450,5440,1102
20241125,114400,14640888330,5440,5450,5450,5440,6227
20241125,114300,14607009680,5440,5450,5450,5440,3426
20241125,114200,14588340980,5450,5450,5450,5450,1059
20241125,114100,14582569430,5460,5460,5460,5450,1410
20241125,114000,14574870860,5450,5450,5460,5450,917
20241125,113900,14569868890,5460,5450,5460,5450,712
20241125,113800,14565985480,5460,5460,5460,5460,2946
20241125,113700,14549900320,5470,5480,5480,5470,2088
20241125,113600,14538478470,5470,5470,5480,5470,994
20241125,113500,14533039160,5480,5470,5480,5470,880
20241125,113400,14528218840,5480,5480,5480,5470,785
20241125,113300,14523918740,5480,5460,5480,5460,350
20241125,113200,14522003370,5470,5450,5470,5450,1955
20241125,113100,14511327530,5460,5470,5470,5460,2067
20241125,113000,14500031600,5460,5480,5480,5460,1758
20241125,112900,14490422180,5480,5480,5480,5480,1142
20241125,112800,14484164020,5480,5480,5490,5480,1661
20241125,112700,14475060740,5480,5490,5490,5470,3145
20241125,112600,14457817560,5490,5460,5500,5460,5019
20241125,112500,14430312680,5460,5460,5460,5460,293
20241125,112400,14428712900,5460,5450,5460,5450,27
20241125,112300,14428565710,5460,5450,5460,5440,2736
20241125,112200,14413660060,5450,5460,5470,5450,1911
20241125,112100,14403241110,5470,5460,5470,5450,1000
20241125,112000,14397774630,5440,5430,5470,5430,648
20241125,111900,14394242450,5430,5440,5470,5430,1717
20241125,111800,14384892960,5430,5490,5490,5430,8348
20241125,111700,14339324700,5480,5480,5500,5480,1704
20241125,111600,14329976350,5480,5460,5480,5460,3355
20241125,111500,14311615060,5470,5480,5490,5460,3802
20241125,111400,14290808920,5480,5500,5500,5470,13438
20241125,111300,14217080580,5500,5510,5530,5480,25961
20241125,111200,14074133030,5510,5480,5510,5470,19434
20241125,111100,13967298190,5480,5410,5480,5410,7863
20241125,111000,13924409480,5410,5420,5420,5410,117
20241125,110900,13923776480,5410,5410,5410,5410,740
20241125,110800,13919773080,5410,5410,5440,5410,1052
20241125,110700,13914079520,5410,5410,5430,5410,6005
20241125,110600,13881527570,5420,5420,5420,5420,25
20241125,110500,13881392070,5390,5400,5420,5390,959
20241125,110400,13876206860,5390,5390,5400,5390,386
20241125,110300,13874125280,5390,5390,5410,5390,2194
20241125,110200,13862295800,5390,5410,5410,5380,621
20241125,110100,13858942720,5390,5400,5410,5380,2308
20241125,110000,13846462040,5410,5370,5410,5360,6701
20241125,105900,13810421370,5360,5370,5390,5360,7726
20241125,105800,13768954930,5370,5380,5390,5370,5962
20241125,105700,13736914420,5370,5380,5380,5370,6063
20241125,105600,13704321450,5380,5380,5410,5380,3760
20241125,105500,13684081220,5390,5390,5400,5380,6370
20241125,105400,13649766640,5390,5410,5410,5390,5315
20241125,105300,13621075500,5410,5420,5420,5400,263
20241125,105200,13619653380,5430,5430,5430,5400,2243
20241125,105100,13607528620,5410,5410,5440,5410,593
20241125,105000,13604309970,5400,5420,5420,5400,6026
20241125,104900,13571707210,5400,5420,5420,5400,1728
20241125,104800,13562356630,5420,5440,5440,5420,1063
20241125,104700,13556584570,5440,5410,5440,5410,2361
20241125,104600,13543756340,5420,5400,5420,5400,3836
20241125,104500,13523009940,5390,5400,5420,5390,14036
20241125,104400,13447287920,5420,5410,5420,5400,2101
20241125,104300,13435921780,5410,5410,5420,5410,4438
20241125,104200,13411900810,5410,5430,5430,5410,2138
20241125,104100,13400324210,5420,5420,5430,5420,631
20241125,104000,13396903190,5420,5420,5430,5420,1118
20241125,103900,13390838890,5420,5440,5440,5410,2280
20241125,103800,13378469850,5440,5410,5440,5410,3985
20241125,103700,13356859710,5410,5420,5420,5400,3755
20241125,103600,13336529190,5430,5430,5430,5420,750
20241125,103500,13332458190,5430,5430,5450,5430,1528
20241125,103400,13324146060,5430,5440,5440,5420,2382
20241125,103300,13311212050,5440,5420,5440,5410,4881
20241125,103200,13284698490,5420,5410,5430,5400,2659
20241125,103100,13270285470,5400,5420,5430,5400,6535
20241125,103000,13234944850,5410,5410,5430,5400,4716
20241125,102900,13209426780,5430,5420,5430,5400,4811
20241125,102800,13183380490,5430,5480,5480,5400,31048
20241125,102700,13014995780,5460,5490,5500,5450,19839
20241125,102600,12906488200,5470,5450,5500,5450,4879
20241125,102500,12879757800,5470,5460,5490,5450,4896
20241125,102400,12852987110,5470,5460,5480,5450,2745
20241125,102300,12837984890,5450,5450,5460,5440,4095
20241125,102200,12815692990,5450,5430,5450,5420,9612
20241125,102100,12763497570,5430,5490,5490,5430,10761
20241125,102000,12704796850,5490,5490,5490,5470,5081
20241125,101900,12676935310,5490,5460,5490,5450,14869
20241125,101800,12595625310,5460,5450,5460,5440,1737
20241125,101700,12586157590,5440,5460,5460,5440,6541
20241125,101600,12550515820,5450,5450,5460,5440,7388
20241125,101500,12510266140,5460,5460,5460,5430,6728
20241125,101400,12473681470,5440,5450,5480,5430,4207
20241125,101300,12450708810,5450,5460,5480,5430,14648
20241125,101200,12371046790,5460,5470,5480,5430,7791
20241125,101100,12328609800,5470,5430,5480,5420,14893
20241125,101000,12247431080,5430,5440,5450,5430,3678
20241125,100900,12227426440,5450,5440,5460,5440,3979
20241125,100800,12205740700,5440,5440,5450,5430,1111
20241125,100700,12199704510,5440,5440,5440,5420,5926
20241125,100600,12167519080,5440,5440,5460,5440,9422
20241125,100500,12116174060,5440,5420,5450,5420,3842
20241125,100400,12095279670,5420,5410,5430,5410,3624
20241125,100300,12075643910,5420,5390,5420,5380,3349
20241125,100200,12057527270,5390,5400,5400,5380,4791
20241125,100100,12031728990,5400,5400,5420,5390,7043
20241125,100000,11993709670,5390,5390,5410,5360,15501
20241125,095900,11910340520,5390,5400,5410,5380,27937
20241125,095800,11759704200,5410,5420,5420,5400,10023
20241125,095700,11705544990,5420,5420,5450,5400,9867
20241125,095600,11652113250,5420,5410,5450,5410,9597
20241125,095500,11599987250,5410,5440,5450,5400,46270
20241125,095400,11349080270,5450,5480,5500,5440,31767
20241125,095300,11175745420,5490,5470,5500,5460,15585
20241125,095200,11090491170,5470,5510,5520,5460,36464
20241125,095100,10890682690,5510,5500,5520,5480,19237
20241125,095000,10784940570,5500,5510,5540,5500,18987
20241125,094900,10680252610,5520,5560,5570,5500,38642
20241125,094800,10466481220,5570,5560,5600,5550,70386
20241125,094700,10073924030,5560,5550,5590,5520,97516
20241125,094600,9531256700,5540,5500,5550,5490,22467
20241125,094500,9406933820,5500,5500,5510,5470,9179
20241125,094400,9356524080,5500,5470,5510,5470,12407
20241125,094300,9288382460,5480,5490,5500,5460,15567
20241125,094200,9203177110,5490,5520,5540,5490,40203
20241125,094100,8981722210,5520,5460,5520,5450,24756
20241125,094000,8846006040,5460,5500,5510,5450,52005
20241125,093900,8561130230,5500,5530,5560,5490,76983
20241125,093800,8135096660,5520,5470,5550,5470,87827
20241125,093700,7651162220,5480,5540,5540,5450,81740
20241125,093600,7202195350,5540,5550,5550,5480,117748
20241125,093500,6552056340,5550,5450,5550,5420,164862
20241125,093400,5645720260,5450,5380,5450,5370,25658
20241125,093300,5506620930,5370,5380,5400,5370,6037
20241125,093200,5474186930,5380,5400,5400,5380,6198
20241125,093100,5440781010,5400,5410,5420,5400,8032
20241125,093000,5397345950,5410,5390,5420,5360,17154
20241125,092900,5304988290,5390,5420,5420,5390,8880
20241125,092800,5256983950,5430,5410,5430,5390,15770
20241125,092700,5171787440,5410,5420,5430,5380,19943
20241125,092600,5064070820,5420,5410,5430,5400,26831
20241125,092500,4918634650,5390,5430,5450,5350,63018
20241125,092400,4576953560,5420,5390,5450,5390,96941
20241125,092300,4050338540,5380,5340,5390,5310,16816
20241125,092200,3960229480,5340,5300,5340,5290,6449
20241125,092100,3925921230,5300,5310,5320,5290,24190
20241125,092000,3797565440,5310,5350,5350,5300,35039
20241125,091900,3611008770,5340,5360,5360,5340,11127
20241125,091800,3551504960,5360,5370,5380,5350,11000
20241125,091700,3492541900,5370,5410,5420,5370,5320
20241125,091600,3463876680,5420,5360,5440,5360,18314
20241125,091500,3364941840,5380,5350,5380,5350,4181
20241125,091400,3342532950,5350,5360,5370,5350,14281
20241125,091300,3266011410,5370,5350,5380,5350,4657
20241125,091200,3241041640,5350,5400,5410,5350,48328
20241125,091100,2981040910,5410,5410,5450,5400,74238
20241125,091000,2578167440,5410,5390,5410,5380,33920
20241125,090900,2395150550,5380,5350,5390,5340,16941
20241125,090800,2304169870,5340,5350,5370,5340,17164
20241125,090700,2212248480,5340,5370,5370,5340,16529
20241125,090600,2123785850,5370,5380,5400,5350,27138
20241125,090500,1977750680,5390,5360,5390,5350,26937
20241125,090400,1833178240,5350,5320,5360,5320,23049
20241125,090300,1710111870,5320,5350,5370,5320,41002
20241125,090200,1491036710,5350,5400,5410,5340,49992
20241125,090100,1222505670,5380,5360,5400,5340,57736
20241125,090000,912897000,5340,5340,5390,5330,170731