KissMeData/182360/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,203600,2476859820,15090,15090,15090,15090,4237
20241125,203500,2476859820,15090,15090,15090,15090,0
20241125,203400,2476859820,15090,15090,15090,15090,0
20241125,203300,2476859820,15090,15090,15090,15090,0
20241125,203200,2476859820,15090,15090,15090,15090,0
20241125,203100,2476859820,15090,15090,15090,15090,0
20241125,203000,2476859820,15090,15090,15090,15090,0
20241125,202900,2476859820,15090,15090,15090,15090,0
20241125,202800,2476859820,15090,15090,15090,15090,0
20241125,202700,2476859820,15090,15090,15090,15090,0
20241125,202600,2476859820,15090,15090,15090,15090,0
20241125,202500,2476859820,15090,15090,15090,15090,0
20241125,202400,2476859820,15090,15090,15090,15090,0
20241125,202300,2476859820,15090,15090,15090,15090,0
20241125,202200,2476859820,15090,15090,15090,15090,0
20241125,202100,2476859820,15090,15090,15090,15090,0
20241125,202000,2476859820,15090,15090,15090,15090,0
20241125,201900,2476859820,15090,15090,15090,15090,0
20241125,201800,2476859820,15090,15090,15090,15090,0
20241125,201700,2476859820,15090,15090,15090,15090,0
20241125,201600,2476859820,15090,15090,15090,15090,0
20241125,201500,2476859820,15090,15090,15090,15090,0
20241125,201400,2476859820,15090,15090,15090,15090,0
20241125,201300,2476859820,15090,15090,15090,15090,0
20241125,201200,2476859820,15090,15090,15090,15090,0
20241125,201100,2476859820,15090,15090,15090,15090,0
20241125,201000,2476859820,15090,15090,15090,15090,0
20241125,200900,2476859820,15090,15090,15090,15090,0
20241125,200800,2476859820,15090,15090,15090,15090,0
20241125,200700,2476859820,15090,15090,15090,15090,0
20241125,200600,2476859820,15090,15090,15090,15090,4237
20241125,200500,2476859820,15090,15090,15090,15090,0
20241125,200400,2476859820,15090,15090,15090,15090,0
20241125,200300,2476859820,15090,15090,15090,15090,0
20241125,200200,2476859820,15090,15090,15090,15090,0
20241125,200100,2476859820,15090,15090,15090,15090,0
20241125,200000,2476859820,15090,15090,15090,15090,0
20241125,195900,2476859820,15090,15090,15090,15090,0
20241125,195800,2476859820,15090,15090,15090,15090,0
20241125,195700,2476859820,15090,15090,15090,15090,0
20241125,195600,2476859820,15090,15090,15090,15090,0
20241125,195500,2476859820,15090,15090,15090,15090,0
20241125,195400,2476859820,15090,15090,15090,15090,0
20241125,195300,2476859820,15090,15090,15090,15090,0
20241125,195200,2476859820,15090,15090,15090,15090,0
20241125,195100,2476859820,15090,15090,15090,15090,0
20241125,195000,2476859820,15090,15090,15090,15090,0
20241125,194900,2476859820,15090,15090,15090,15090,0
20241125,194800,2476859820,15090,15090,15090,15090,0
20241125,194700,2476859820,15090,15090,15090,15090,0
20241125,194600,2476859820,15090,15090,15090,15090,0
20241125,194500,2476859820,15090,15090,15090,15090,0
20241125,194400,2476859820,15090,15090,15090,15090,0
20241125,194300,2476859820,15090,15090,15090,15090,0
20241125,194200,2476859820,15090,15090,15090,15090,0
20241125,194100,2476859820,15090,15090,15090,15090,0
20241125,194000,2476859820,15090,15090,15090,15090,0
20241125,193900,2476859820,15090,15090,15090,15090,0
20241125,193800,2476859820,15090,15090,15090,15090,0
20241125,193700,2476859820,15090,15090,15090,15090,0
20241125,193600,2476859820,15090,15090,15090,15090,4237
20241125,193500,2476859820,15090,15090,15090,15090,0
20241125,193400,2476859820,15090,15090,15090,15090,0
20241125,193300,2476859820,15090,15090,15090,15090,0
20241125,193200,2476859820,15090,15090,15090,15090,0
20241125,193100,2476859820,15090,15090,15090,15090,0
20241125,193000,2476859820,15090,15090,15090,15090,0
20241125,192900,2476859820,15090,15090,15090,15090,0
20241125,192800,2476859820,15090,15090,15090,15090,0
20241125,192700,2476859820,15090,15090,15090,15090,0
20241125,192600,2476859820,15090,15090,15090,15090,0
20241125,192500,2476859820,15090,15090,15090,15090,0
20241125,192400,2476859820,15090,15090,15090,15090,0
20241125,192300,2476859820,15090,15090,15090,15090,0
20241125,192200,2476859820,15090,15090,15090,15090,0
20241125,192100,2476859820,15090,15090,15090,15090,0
20241125,192000,2476859820,15090,15090,15090,15090,0
20241125,191900,2476859820,15090,15090,15090,15090,0
20241125,191800,2476859820,15090,15090,15090,15090,0
20241125,191700,2476859820,15090,15090,15090,15090,0
20241125,191600,2476859820,15090,15090,15090,15090,0
20241125,191500,2476859820,15090,15090,15090,15090,0
20241125,191400,2476859820,15090,15090,15090,15090,0
20241125,191300,2476859820,15090,15090,15090,15090,0
20241125,191200,2476859820,15090,15090,15090,15090,0
20241125,191100,2476859820,15090,15090,15090,15090,0
20241125,191000,2476859820,15090,15090,15090,15090,0
20241125,190900,2476859820,15090,15090,15090,15090,0
20241125,190800,2476859820,15090,15090,15090,15090,0
20241125,190700,2476859820,15090,15090,15090,15090,0
20241125,190600,2476859820,15090,15090,15090,15090,4237
20241125,190500,2476859820,15090,15090,15090,15090,0
20241125,190400,2476859820,15090,15090,15090,15090,0
20241125,190300,2476859820,15090,15090,15090,15090,0
20241125,190200,2476859820,15090,15090,15090,15090,0
20241125,190100,2476859820,15090,15090,15090,15090,0
20241125,190000,2476859820,15090,15090,15090,15090,0
20241125,185900,2476859820,15090,15090,15090,15090,0
20241125,185800,2476859820,15090,15090,15090,15090,0
20241125,185700,2476859820,15090,15090,15090,15090,0
20241125,185600,2476859820,15090,15090,15090,15090,0
20241125,185500,2476859820,15090,15090,15090,15090,0
20241125,185400,2476859820,15090,15090,15090,15090,0
20241125,185300,2476859820,15090,15090,15090,15090,0
20241125,185200,2476859820,15090,15090,15090,15090,0
20241125,185100,2476859820,15090,15090,15090,15090,0
20241125,185000,2476859820,15090,15090,15090,15090,0
20241125,184900,2476859820,15090,15090,15090,15090,0
20241125,184800,2476859820,15090,15090,15090,15090,0
20241125,184700,2476859820,15090,15090,15090,15090,0
20241125,184600,2476859820,15090,15090,15090,15090,0
20241125,184500,2476859820,15090,15090,15090,15090,0
20241125,184400,2476859820,15090,15090,15090,15090,0
20241125,184300,2476859820,15090,15090,15090,15090,0
20241125,184200,2476859820,15090,15090,15090,15090,0
20241125,184100,2476859820,15090,15090,15090,15090,0
20241125,184000,2476859820,15090,15090,15090,15090,0
20241125,183900,2476859820,15090,15090,15090,15090,0
20241125,183800,2476859820,15090,15090,15090,15090,0
20241125,183700,2476859820,15090,15090,15090,15090,0
20241125,183600,2476859820,15090,15090,15090,15090,4237
20241125,183500,2476859820,15090,15090,15090,15090,0
20241125,183400,2476859820,15090,15090,15090,15090,0
20241125,183300,2476859820,15090,15090,15090,15090,0
20241125,183200,2476859820,15090,15090,15090,15090,0
20241125,183100,2476859820,15090,15090,15090,15090,0
20241125,183000,2476859820,15090,15090,15090,15090,0
20241125,182900,2476859820,15090,15090,15090,15090,0
20241125,182800,2476859820,15090,15090,15090,15090,0
20241125,182700,2476859820,15090,15090,15090,15090,0
20241125,182600,2476859820,15090,15090,15090,15090,0
20241125,182500,2476859820,15090,15090,15090,15090,0
20241125,182400,2476859820,15090,15090,15090,15090,0
20241125,182300,2476859820,15090,15090,15090,15090,0
20241125,182200,2476859820,15090,15090,15090,15090,0
20241125,182100,2476859820,15090,15090,15090,15090,0
20241125,182000,2476859820,15090,15090,15090,15090,0
20241125,181900,2476859820,15090,15090,15090,15090,0
20241125,181800,2476859820,15090,15090,15090,15090,0
20241125,181700,2476859820,15090,15090,15090,15090,0
20241125,181600,2476859820,15090,15090,15090,15090,0
20241125,181500,2476859820,15090,15090,15090,15090,0
20241125,181400,2476859820,15090,15090,15090,15090,0
20241125,181300,2476859820,15090,15090,15090,15090,0
20241125,181200,2476859820,15090,15090,15090,15090,0
20241125,181100,2476859820,15090,15090,15090,15090,0
20241125,181000,2476859820,15090,15090,15090,15090,0
20241125,180900,2476859820,15090,15090,15090,15090,0
20241125,180800,2476859820,15090,15090,15090,15090,0
20241125,180700,2476859820,15090,15090,15090,15090,0
20241125,180600,2476859820,15090,15090,15090,15090,4237
20241125,180500,2476859820,15090,15090,15090,15090,0
20241125,180400,2476859820,15090,15090,15090,15090,0
20241125,180300,2476859820,15090,15090,15090,15090,0
20241125,180200,2476859820,15090,15090,15090,15090,0
20241125,180100,2476859820,15090,15090,15090,15090,0
20241125,180000,2476859820,15090,15090,15090,15090,0
20241125,175900,2476859820,15090,15090,15090,15090,0
20241125,175800,2476859820,15090,15090,15090,15090,0
20241125,175700,2476859820,15090,15090,15090,15090,0
20241125,175600,2476859820,15090,15090,15090,15090,0
20241125,175500,2476859820,15090,15090,15090,15090,0
20241125,175400,2476859820,15090,15090,15090,15090,0
20241125,175300,2476859820,15090,15090,15090,15090,0
20241125,175200,2476859820,15090,15090,15090,15090,0
20241125,175100,2476859820,15090,15090,15090,15090,0
20241125,175000,2476859820,15090,15090,15090,15090,0
20241125,174900,2476859820,15090,15090,15090,15090,0
20241125,174800,2476859820,15090,15090,15090,15090,0
20241125,174700,2476859820,15090,15090,15090,15090,0
20241125,174600,2476859820,15090,15090,15090,15090,0
20241125,174500,2476859820,15090,15090,15090,15090,0
20241125,174400,2476859820,15090,15090,15090,15090,0
20241125,174300,2476859820,15090,15090,15090,15090,0
20241125,174200,2476859820,15090,15090,15090,15090,0
20241125,174100,2476859820,15090,15090,15090,15090,0
20241125,174000,2476859820,15090,15090,15090,15090,0
20241125,173900,2476859820,15090,15090,15090,15090,0
20241125,173800,2476859820,15090,15090,15090,15090,0
20241125,173700,2476859820,15090,15090,15090,15090,0
20241125,173600,2476859820,15090,15090,15090,15090,4237
20241125,173500,2476859820,15090,15090,15090,15090,0
20241125,173400,2476859820,15090,15090,15090,15090,0
20241125,173300,2476859820,15090,15090,15090,15090,0
20241125,173200,2476859820,15090,15090,15090,15090,0
20241125,173100,2476859820,15090,15090,15090,15090,0
20241125,173000,2476859820,15090,15090,15090,15090,0
20241125,172900,2476859820,15090,15090,15090,15090,0
20241125,172800,2476859820,15090,15090,15090,15090,0
20241125,172700,2476859820,15090,15090,15090,15090,0
20241125,172600,2476859820,15090,15090,15090,15090,0
20241125,172500,2476859820,15090,15090,15090,15090,0
20241125,172400,2476859820,15090,15090,15090,15090,0
20241125,172300,2476859820,15090,15090,15090,15090,0
20241125,172200,2476859820,15090,15090,15090,15090,0
20241125,172100,2476859820,15090,15090,15090,15090,0
20241125,172000,2476859820,15090,15090,15090,15090,0
20241125,171900,2476859820,15090,15090,15090,15090,0
20241125,171800,2476859820,15090,15090,15090,15090,0
20241125,171700,2476859820,15090,15090,15090,15090,0
20241125,171600,2476859820,15090,15090,15090,15090,0
20241125,171500,2476859820,15090,15090,15090,15090,0
20241125,171400,2476859820,15090,15090,15090,15090,0
20241125,171300,2476859820,15090,15090,15090,15090,0
20241125,171200,2476859820,15090,15090,15090,15090,0
20241125,171100,2476859820,15090,15090,15090,15090,0
20241125,171000,2476859820,15090,15090,15090,15090,0
20241125,170900,2476859820,15090,15090,15090,15090,0
20241125,170800,2476859820,15090,15090,15090,15090,0
20241125,170700,2476859820,15090,15090,15090,15090,0
20241125,170600,2476859820,15090,15090,15090,15090,4237
20241125,170500,2476859820,15090,15090,15090,15090,0
20241125,170400,2476859820,15090,15090,15090,15090,0
20241125,170300,2476859820,15090,15090,15090,15090,0
20241125,170200,2476859820,15090,15090,15090,15090,0
20241125,170100,2476859820,15090,15090,15090,15090,0
20241125,170000,2476859820,15090,15090,15090,15090,0
20241125,165900,2476859820,15090,15090,15090,15090,0
20241125,165800,2476859820,15090,15090,15090,15090,0
20241125,165700,2476859820,15090,15090,15090,15090,0
20241125,165600,2476859820,15090,15090,15090,15090,0
20241125,165500,2476859820,15090,15090,15090,15090,0
20241125,165400,2476859820,15090,15090,15090,15090,0
20241125,165300,2476859820,15090,15090,15090,15090,0
20241125,165200,2476859820,15090,15090,15090,15090,0
20241125,165100,2476859820,15090,15090,15090,15090,0
20241125,165000,2476859820,15090,15090,15090,15090,0
20241125,164900,2476859820,15090,15090,15090,15090,0
20241125,164800,2476859820,15090,15090,15090,15090,0
20241125,164700,2476859820,15090,15090,15090,15090,0
20241125,164600,2476859820,15090,15090,15090,15090,0
20241125,164500,2476859820,15090,15090,15090,15090,0
20241125,164400,2476859820,15090,15090,15090,15090,0
20241125,164300,2476859820,15090,15090,15090,15090,0
20241125,164200,2476859820,15090,15090,15090,15090,0
20241125,164100,2476859820,15090,15090,15090,15090,0
20241125,164000,2476859820,15090,15090,15090,15090,0
20241125,163900,2476859820,15090,15090,15090,15090,0
20241125,163800,2476859820,15090,15090,15090,15090,0
20241125,163700,2476859820,15090,15090,15090,15090,0
20241125,163600,2476859820,15090,15090,15090,15090,4237
20241125,163500,2476859820,15090,15090,15090,15090,0
20241125,163400,2476859820,15090,15090,15090,15090,0
20241125,163300,2476859820,15090,15090,15090,15090,0
20241125,163200,2476859820,15090,15090,15090,15090,0
20241125,163100,2476859820,15090,15090,15090,15090,0
20241125,163000,2476859820,15090,15090,15090,15090,0
20241125,162900,2476859820,15090,15090,15090,15090,0
20241125,162800,2476859820,15090,15090,15090,15090,0
20241125,162700,2476859820,15090,15090,15090,15090,0
20241125,162600,2476859820,15090,15090,15090,15090,0
20241125,162500,2476859820,15090,15090,15090,15090,0
20241125,162400,2476859820,15090,15090,15090,15090,0
20241125,162300,2476859820,15090,15090,15090,15090,0
20241125,162200,2476859820,15090,15090,15090,15090,0
20241125,162100,2476859820,15090,15090,15090,15090,0
20241125,162000,2476859820,15090,15090,15090,15090,0
20241125,161900,2476859820,15090,15090,15090,15090,0
20241125,161800,2476859820,15090,15090,15090,15090,0
20241125,161700,2476859820,15090,15090,15090,15090,0
20241125,161600,2476859820,15090,15090,15090,15090,0
20241125,161500,2476859820,15090,15090,15090,15090,0
20241125,161400,2476859820,15090,15090,15090,15090,0
20241125,161300,2476859820,15090,15090,15090,15090,0
20241125,161200,2476859820,15090,15090,15090,15090,0
20241125,161100,2476859820,15090,15090,15090,15090,0
20241125,161000,2476859820,15090,15090,15090,15090,0
20241125,160900,2476859820,15090,15090,15090,15090,0
20241125,160800,2476859820,15090,15090,15090,15090,0
20241125,160700,2476859820,15090,15090,15090,15090,0
20241125,160600,2476859820,15090,15090,15090,15090,4237
20241125,160500,2476859820,15090,15090,15090,15090,0
20241125,160400,2476859820,15090,15090,15090,15090,0
20241125,160300,2476859820,15090,15090,15090,15090,0
20241125,160200,2476859820,15090,15090,15090,15090,0
20241125,160100,2476859820,15090,15090,15090,15090,0
20241125,160000,2476859820,15090,15090,15090,15090,0
20241125,155900,2476859820,15090,15090,15090,15090,0
20241125,155800,2476859820,15090,15090,15090,15090,0
20241125,155700,2476859820,15090,15090,15090,15090,0
20241125,155600,2476859820,15090,15090,15090,15090,0
20241125,155500,2476859820,15090,15090,15090,15090,0
20241125,155400,2476859820,15090,15090,15090,15090,0
20241125,155300,2476859820,15090,15090,15090,15090,0
20241125,155200,2476859820,15090,15090,15090,15090,0
20241125,155100,2476859820,15090,15090,15090,15090,0
20241125,155000,2476859820,15090,15090,15090,15090,0
20241125,154900,2476859820,15090,15090,15090,15090,0
20241125,154800,2476859820,15090,15090,15090,15090,0
20241125,154700,2476859820,15090,15090,15090,15090,0
20241125,154600,2476859820,15090,15090,15090,15090,0
20241125,154500,2476859820,15090,15090,15090,15090,0
20241125,154400,2476859820,15090,15090,15090,15090,0
20241125,154300,2476859820,15090,15090,15090,15090,0
20241125,154200,2476859820,15090,15090,15090,15090,0
20241125,154100,2476859820,15090,15090,15090,15090,0
20241125,154000,2476859820,15090,15090,15090,15090,0
20241125,153900,2476859820,15090,15090,15090,15090,0
20241125,153800,2476859820,15090,15090,15090,15090,0
20241125,153700,2476859820,15090,15090,15090,15090,0
20241125,153600,2476859820,15090,15090,15090,15090,4237
20241125,153500,2476859820,15090,15090,15090,15090,0
20241125,153400,2476859820,15090,15090,15090,15090,0
20241125,153300,2476859820,15090,15090,15090,15090,0
20241125,153200,2476859820,15090,15090,15090,15090,0
20241125,153100,2476859820,15090,15090,15090,15090,0
20241125,153000,2476859820,15090,15090,15090,15090,4237
20241125,152900,2412923490,15090,15090,15090,15090,0
20241125,152800,2412923490,15090,15090,15090,15090,0
20241125,152700,2412923490,15090,15090,15090,15090,0
20241125,152600,2412923490,15090,15090,15090,15090,0
20241125,152500,2412923490,15090,15090,15090,15090,0
20241125,152400,2412923490,15090,15090,15090,15090,0
20241125,152300,2412923490,15090,15090,15090,15090,0
20241125,152200,2412923490,15090,15090,15090,15090,0
20241125,152100,2412923490,15090,15090,15090,15090,0
20241125,152000,2412923490,15090,15090,15090,15090,0
20241125,151900,2412923490,15090,14900,15090,14880,1585
20241125,151800,2389190430,14900,14900,15000,14900,785
20241125,151700,2377473930,14900,14920,14920,14900,582
20241125,151600,2368799590,14920,14960,14970,14900,694
20241125,151500,2358422540,14890,15080,15080,14890,974
20241125,151400,2343864730,15080,14910,15080,14900,583
20241125,151300,2335175530,14880,14980,14980,14880,568
20241125,151200,2326722090,14900,14910,14910,14880,759
20241125,151100,2315411820,14900,14910,14910,14900,583
20241125,151000,2306721240,14900,14900,14980,14900,742
20241125,150900,2295664370,14900,14910,14910,14900,584
20241125,150800,2286957390,14980,14990,14990,14910,598
20241125,150700,2278039940,14930,14980,14980,14910,667
20241125,150600,2268092060,14990,14910,14990,14910,613
20241125,150500,2258948000,14920,15010,15010,14910,788
20241125,150400,2247190810,14910,14920,15010,14910,526
20241125,150300,2239345900,14920,14920,14920,14920,396
20241125,150200,2233437580,14930,14930,15050,14930,587
20241125,150100,2224668900,14930,15010,15010,14930,591
20241125,150000,2215839150,14940,15020,15020,14940,610
20241125,145900,2206712800,15010,14960,15010,14950,359
20241125,145800,2201343030,14980,14990,14990,14970,340
20241125,145700,2196249830,14960,14980,14980,14960,353
20241125,145600,2190965510,14970,14980,14980,14970,548
20241125,145500,2182761650,14970,14990,14990,14970,338
20241125,145400,2177697860,14990,15000,15000,14990,348
20241125,145300,2172480610,14970,15050,15050,14970,563
20241125,145200,2164046370,14970,14980,15000,14970,669
20241125,145100,2154024880,14980,14980,14990,14980,341
20241125,145000,2148915410,14980,15000,15000,14980,402
20241125,144900,2142890310,15010,15000,15010,15000,277
20241125,144800,2138734860,14970,15060,15060,14970,362
20241125,144700,2133311610,15070,15250,15250,15070,591
20241125,144600,2124311460,15250,15250,15260,15130,1319
20241125,144500,2104204820,15250,15240,15250,15240,1968
20241125,144400,2074207490,15230,15160,15230,15160,2231
20241125,144300,2040307160,15160,15120,15160,15120,706
20241125,144200,2029623790,15120,15040,15120,15040,973
20241125,144100,2014971490,15040,14970,15040,14970,867
20241125,144000,2001972610,14930,14950,14950,14910,430
20241125,143900,1995557210,14950,14900,14950,14900,473
20241125,143800,1988505990,14900,14940,14950,14900,229
20241125,143700,1985087230,14910,14940,14950,14910,343
20241125,143600,1979968990,14970,14910,14970,14900,481
20241125,143500,1972798110,14900,14930,14970,14900,346
20241125,143400,1967640630,14900,14930,14970,14900,470
20241125,143300,1960635390,14970,14950,14970,14900,595
20241125,143200,1951751940,14900,14950,14950,14900,240
20241125,143100,1948173330,14950,14910,14950,14900,537
20241125,143000,1940160740,14910,14930,14930,14910,394
20241125,142900,1934281080,14930,14920,14930,14920,200
20241125,142800,1931297070,14920,14910,14920,14900,430
20241125,142700,1924887120,14900,14920,14920,14900,485
20241125,142600,1917658120,14910,14910,14910,14910,272
20241125,142500,1913602600,14910,14920,14920,14910,255
20241125,142400,1909800050,14910,14920,14920,14910,244
20241125,142300,1906161860,14910,14940,14940,14910,244
20241125,142200,1902523790,14910,14910,14910,14910,244
20241125,142100,1898885750,14910,14940,14940,14910,282
20241125,142000,1894677980,14930,14960,14960,14930,244
20241125,141900,1891034760,14960,14940,14960,14920,327
20241125,141800,1886152590,14930,14910,14940,14910,504
20241125,141700,1878626710,14910,14910,14910,14910,244
20241125,141600,1874988670,14910,14940,14940,14910,250
20241125,141500,1871258040,14940,14940,14940,14920,385
20241125,141400,1865509490,14940,14960,14960,14940,244
20241125,141300,1861861930,14950,14960,14960,14950,250
20241125,141200,1858123460,14950,14950,14950,14950,395
20241125,141100,1852218210,14950,14970,14970,14950,343
20241125,141000,1847087920,14970,14960,14970,14960,259
20241125,140900,1843212390,14960,15030,15030,14960,251
20241125,140800,1839457110,15030,14970,15030,14960,243
20241125,140700,1835820360,14950,15030,15030,14950,249
20241125,140600,1832097450,15020,14960,15020,14950,246
20241125,140500,1828418420,14950,15010,15010,14950,247
20241125,140400,1824724260,15010,14950,15010,14950,543
20241125,140300,1816588410,14950,15030,15030,14950,251
20241125,140200,1812832590,15040,15040,15040,14960,246
20241125,140100,1809151210,14950,15040,15040,14950,416
20241125,140000,1802929210,15050,15080,15080,14960,179
20241125,135900,1800249770,15080,14960,15080,14950,1053
20241125,135800,1784412250,15020,14960,15020,14950,185
20241125,135700,1781645580,14950,14960,14960,14950,180
20241125,135600,1778953480,15020,14960,15020,14950,239
20241125,135500,1775378470,14950,14970,14970,14950,187
20241125,135400,1772579280,14950,15030,15030,14950,184
20241125,135300,1769826690,14960,14980,14980,14960,312
20241125,135200,1765156440,14970,14970,14970,14970,185
20241125,135100,1762386990,14970,14990,14990,14970,181
20241125,135000,1759675590,15040,14980,15040,14970,184
20241125,134900,1756919320,14980,15040,15040,14980,186
20241125,134800,1754132720,14970,14980,15040,14970,184
20241125,134700,1751377170,14980,14990,14990,14980,306
20241125,134600,1746793080,15000,15010,15010,15000,634
20241125,134500,1737282930,15000,15000,15000,15000,233
20241125,134400,1733787930,15000,15010,15010,15000,181
20241125,134300,1731072110,15000,15020,15020,15000,319
20241125,134200,1726284870,15000,15010,15010,15000,194
20241125,134100,1723374820,15000,15000,15000,15000,181
20241125,134000,1720659820,15000,15020,15020,15000,185
20241125,133900,1717883870,15010,15010,15010,15010,185
20241125,133800,1715107020,15000,15010,15010,15000,183
20241125,133700,1712361890,15000,15070,15070,15000,183
20241125,133600,1709616820,15000,15000,15000,15000,200
20241125,133500,1706616820,15000,15020,15020,15000,182
20241125,133400,1703886500,15000,15070,15070,15000,184
20241125,133300,1701124910,15010,15010,15010,15010,182
20241125,133200,1698393090,15010,15020,15030,15010,218
20241125,133100,1695120630,15020,15090,15090,15020,186
20241125,133000,1692326770,15010,15090,15090,15010,183
20241125,132900,1689579420,15010,15020,15020,15010,141
20241125,132800,1687462510,15090,15090,15090,15010,151
20241125,132700,1685195120,15010,15090,15090,15010,221
20241125,132600,1681871750,15030,15040,15040,15020,321
20241125,132500,1677047420,15040,15050,15050,15040,440
20241125,132400,1670429490,15050,15060,15060,15050,139
20241125,132300,1668337380,15090,15030,15090,15030,611
20241125,132200,1659147630,15030,15040,15040,15030,435
20241125,132100,1652605840,15040,15040,15050,15030,259
20241125,132000,1648711010,15030,15050,15050,15030,331
20241125,131900,1643731780,15040,15040,15040,15040,138
20241125,131800,1641656260,15040,15120,15120,15040,143
20241125,131700,1639504550,15050,15060,15060,15050,183
20241125,131600,1636750120,15120,15090,15120,15060,2885
20241125,131500,1593272490,15070,15080,15080,15070,139
20241125,131400,1591177660,15080,15080,15080,15070,329
20241125,131300,1586219220,15070,15080,15080,15070,109
20241125,131200,1584575830,15080,15070,15080,15070,656
20241125,131100,1574689510,15070,15070,15070,15070,141
20241125,131000,1572564640,15070,15090,15090,15070,140
20241125,130900,1570453650,15080,15140,15140,15080,149
20241125,130800,1568205900,15080,15080,15080,15080,138
20241125,130700,1566124860,15080,15090,15090,15080,140
20241125,130600,1564013300,15080,15080,15080,15080,142
20241125,130500,1561871940,15080,15090,15090,15080,139
20241125,130400,1559775610,15080,15140,15140,15080,141
20241125,130300,1557649270,15140,15140,15140,15080,142
20241125,130200,1555507730,15080,15090,15090,15080,138
20241125,130100,1553426340,15080,15080,15080,15080,139
20241125,130000,1551330220,15080,15080,15100,15080,397
20241125,125900,1545339520,15100,15090,15100,15080,48
20241125,125800,1544615480,15090,15080,15090,15080,464
20241125,125700,1537613730,15080,15080,15080,15080,316
20241125,125600,1532848450,15080,15080,15080,15080,221
20241125,125500,1529515770,15080,15080,15080,15080,105
20241125,125400,1527932370,15080,15090,15090,15080,104
20241125,125300,1526363760,15080,15080,15080,15080,105
20241125,125200,1524780360,15080,15150,15150,15080,109
20241125,125100,1523136360,15080,15150,15150,15080,104
20241125,125000,1521567690,15080,15080,15080,15080,105
20241125,124900,1519984290,15100,15100,15100,15070,192
20241125,124800,1517087830,15100,15110,15120,15100,1556
20241125,124700,1493588490,15120,15160,15160,15120,1576
20241125,124600,1469715300,15160,15160,15160,15160,154
20241125,124500,1467380660,15170,15170,15170,15160,778
20241125,124400,1455579440,15170,15170,15170,15170,104
20241125,124300,1454001760,15160,15180,15180,15160,105
20241125,124200,1452409130,15170,15170,15170,15170,103
20241125,124100,1450846620,15160,15160,15160,15160,105
20241125,124000,1449254820,15160,15170,15170,15160,106
20241125,123900,1447647710,15160,15160,15160,15160,153
20241125,123800,1445328230,15160,15170,15170,15160,105
20241125,123700,1443735420,15160,15170,15170,15160,104
20241125,123600,1442158650,15160,15170,15170,15160,104
20241125,123500,1440581820,15170,15180,15180,15170,104
20241125,123400,1439003900,15170,15180,15180,15170,105
20241125,123300,1437410500,15180,15180,15180,15180,103
20241125,123200,1435846960,15180,15190,15190,15180,106
20241125,123100,1434237740,15180,15180,15180,15180,104
20241125,123000,1432659020,15180,15190,15190,15180,104
20241125,122900,1431080240,15190,15200,15200,15190,76
20241125,122800,1429925660,15190,15190,15200,15190,76
20241125,122700,1428770920,15190,15190,15190,15190,170
20241125,122600,1426188620,15190,15230,15230,15190,77
20241125,122500,1425018820,15190,15190,15190,15190,178
20241125,122400,1422315000,15190,15190,15190,15190,75
20241125,122300,1421175750,15200,15190,15200,15190,90
20241125,122200,1419808500,15180,15190,15190,15180,77
20241125,122100,1418639220,15190,15200,15200,15190,189
20241125,122000,1415768180,15190,15190,15190,15190,76
20241125,121900,1414613740,15190,15200,15200,15190,76
20241125,121800,1413458620,15190,15200,15200,15190,76
20241125,121700,1412304040,15190,15190,15190,15190,76
20241125,121600,1411149600,15190,15190,15190,15190,75
20241125,121500,1410010350,15190,15200,15200,15190,337
20241125,121400,1404890930,15190,15200,15200,15190,176
20241125,121300,1402217030,15190,15200,15200,15190,76
20241125,121200,1401062160,15190,15190,15190,15190,75
20241125,121100,1399922910,15180,15180,15180,15180,76
20241125,121000,1398769230,15180,15200,15200,15180,103
20241125,120900,1397205170,15190,15190,15190,15190,74
20241125,120800,1396081110,15180,15190,15190,15180,56
20241125,120700,1395230590,15240,15200,15240,15190,340
20241125,120600,1390052700,15190,15200,15200,15190,74
20241125,120500,1388928590,15190,15200,15200,15190,257
20241125,120400,1385024090,15190,15190,15190,15190,76
20241125,120300,1383869650,15200,15200,15200,15200,176
20241125,120200,1381194450,15200,15210,15210,15200,75
20241125,120100,1380054300,15200,15210,15210,15200,77
20241125,120000,1378883630,15200,15250,15250,15200,76
20241125,115900,1377728380,15200,15210,15210,15200,51
20241125,115800,1376952840,15200,15200,15200,15200,52
20241125,115700,1376162440,15200,15210,15210,15200,51
20241125,115600,1375386760,15210,15220,15220,15210,53
20241125,115500,1374580490,15210,15210,15210,15210,51
20241125,115400,1373804780,15200,15210,15210,15200,533
20241125,115300,1365703040,15200,15210,15210,15200,52
20241125,115200,1364912450,15200,15210,15210,15200,72
20241125,115100,1363817870,15200,15220,15220,15200,60
20241125,115000,1362905300,15200,15250,15250,15200,53
20241125,114900,1362099650,15250,15210,15250,15200,61
20241125,114800,1361172160,15200,15210,15210,15200,60
20241125,114700,1360259860,15200,15200,15200,15200,52
20241125,114600,1359469460,15200,15200,15200,15200,52
20241125,114500,1358679060,15200,15210,15210,15200,50
20241125,114400,1357918570,15200,15200,15200,15200,52
20241125,114300,1357128170,15210,15210,15210,15210,101
20241125,114200,1355591960,15200,15210,15210,15200,50
20241125,114100,1354831750,15210,15210,15210,15200,764
20241125,114000,1343213810,15210,15220,15220,15210,52
20241125,113900,1342422700,15210,15210,15210,15210,139
20241125,113800,1340308510,15210,15210,15210,15210,51
20241125,113700,1339532800,15210,15220,15220,15210,52
20241125,113600,1338741480,15210,15210,15210,15210,51
20241125,113500,1337965770,15200,15200,15200,15200,51
20241125,113400,1337190570,15200,15270,15270,15200,53
20241125,113300,1336384550,15260,15260,15260,15260,101
20241125,113200,1334843290,15260,15260,15260,15200,54
20241125,113100,1334022310,15260,15210,15260,15200,65
20241125,113000,1333033320,15200,15240,15240,15200,2554
20241125,112900,1294170680,15240,15250,15250,15240,32
20241125,112800,1293682850,15240,15270,15270,15240,31
20241125,112700,1293210380,15260,15240,15260,15240,81
20241125,112600,1291975920,15270,15250,15270,15240,38
20241125,112500,1291396460,15240,15240,15240,15240,30
20241125,112400,1290939260,15270,15240,15270,15240,31
20241125,112300,1290466790,15270,15270,15270,15240,671
20241125,112200,1280235150,15250,15250,15250,15250,243
20241125,112100,1276529400,15250,15270,15270,15250,110
20241125,112000,1274851060,15270,15260,15270,15260,41
20241125,111900,1274225310,15260,15260,15260,15260,387
20241125,111800,1268319690,15260,15280,15280,15260,198
20241125,111700,1265296370,15270,15270,15270,15270,31
20241125,111600,1264823000,15270,15270,15270,15270,30
20241125,111500,1264364900,15270,15300,15300,15270,31
20241125,111400,1263891500,15300,15260,15300,15260,97
20241125,111300,1262411200,15260,15280,15280,15260,580
20241125,111200,1253555510,15280,15270,15280,15270,33
20241125,111100,1253051580,15260,15300,15300,15260,31
20241125,111000,1252578480,15260,15270,15270,15260,30
20241125,110900,1252120460,15260,15300,15300,15260,32
20241125,110800,1251631890,15350,15270,15350,15260,131
20241125,110700,1249631740,15270,15270,15270,15270,30
20241125,110600,1249173640,15260,15260,15260,15260,31
20241125,110500,1248700580,15260,15270,15350,15260,41
20241125,110400,1248073810,15280,15280,15280,15280,30
20241125,110300,1247615410,15270,15270,15270,15270,31
20241125,110200,1247142040,15280,15290,15290,15280,31
20241125,110100,1246668170,15350,15310,15350,15300,96
20241125,110000,1245198100,15310,15360,15360,15310,1011
20241125,105900,1229670570,15360,15360,15370,15360,443
20241125,105800,1222865090,15310,15310,15310,15310,11
20241125,105700,1222696680,15310,15310,15310,15310,13
20241125,105600,1222497650,15290,15270,15290,15270,123
20241125,105500,1220617220,15270,15240,15270,15240,339
20241125,105400,1215442810,15230,15260,15260,15230,88
20241125,105300,1214100730,15240,15230,15240,15230,40
20241125,105200,1213491410,15230,15230,15230,15230,11
20241125,105100,1213323880,15230,15230,15230,15230,12
20241125,105000,1213141120,15230,15260,15260,15230,18
20241125,104900,1212866800,15260,15260,15260,15220,32
20241125,104800,1212378920,15220,15220,15220,15220,19
20241125,104700,1212089740,15250,15210,15250,15210,222
20241125,104600,1208710720,15210,15220,15220,15210,11
20241125,104500,1208543310,15210,15250,15250,15210,132
20241125,104400,1206534350,15250,15250,15250,15250,12
20241125,104300,1206351350,15250,15270,15270,15250,1060
20241125,104200,1190175920,15270,15270,15270,15260,783
20241125,104100,1178219760,15270,15280,15280,15270,37
20241125,104000,1177654520,15290,15320,15320,15280,2659
20241125,103900,1136962420,15320,15320,15320,15320,14
20241125,103800,1136747940,15320,15320,15320,15320,12
20241125,103700,1136564100,15320,15330,15330,15320,12
20241125,103600,1136380250,15320,15320,15320,15320,19
20241125,103500,1136089170,15320,15330,15330,15320,115
20241125,103400,1134326340,15340,15340,15340,15340,11
20241125,103300,1134157600,15330,15330,15330,15330,12
20241125,103200,1133973640,15330,15330,15330,15330,12
20241125,103100,1133789680,15340,15340,15340,15340,11
20241125,103000,1133620940,15340,15390,15390,15340,13
20241125,102900,1133421470,15390,15390,15390,15390,0
20241125,102800,1133421470,15390,15390,15390,15390,20
20241125,102700,1133113670,15390,15390,15390,15390,0
20241125,102600,1133113670,15390,15390,15390,15390,0
20241125,102500,1133113670,15390,15390,15390,15390,0
20241125,102400,1133113670,15390,15390,15390,15390,0
20241125,102300,1133113670,15390,15390,15390,15390,1
20241125,102200,1133098280,15370,15370,15370,15370,1
20241125,102100,1133082910,15370,15370,15370,15370,0
20241125,102000,1133082910,15370,15370,15370,15370,0
20241125,101900,1133082910,15370,15370,15370,15370,0
20241125,101800,1133082910,15370,15370,15370,15370,0
20241125,101700,1133082910,15370,15370,15370,15370,1
20241125,101600,1133067540,15370,15320,15370,15320,97
20241125,101500,1131580040,15320,15320,15330,15320,330
20241125,101400,1126522640,15320,15320,15320,15320,0
20241125,101300,1126522640,15320,15320,15320,15320,29
20241125,101200,1126078360,15320,15320,15320,15320,157
20241125,101100,1123673120,15330,15330,15330,15330,65
20241125,101000,1122676670,15320,15370,15370,15320,43
20241125,100900,1122017480,15330,15330,15330,15330,109
20241125,100800,1120346510,15330,15330,15370,15330,82
20241125,100700,1119089010,15320,15320,15320,15320,30
20241125,100600,1118629410,15320,15330,15330,15320,230
20241125,100500,1115104390,15330,15330,15330,15330,251
20241125,100400,1111256560,15330,15330,15370,15330,136
20241125,100300,1109170160,15370,15370,15370,15370,702
20241125,100200,1098380420,15370,15360,15390,15360,949
20241125,100100,1083794280,15330,15330,15370,15320,456
20241125,100000,1076804020,15320,15330,15370,15320,3
20241125,095900,1076758000,15330,15370,15370,15330,125
20241125,095800,1074840870,15370,15370,15370,15370,1
20241125,095700,1074825500,15370,15400,15400,15350,653
20241125,095600,1064795420,15400,15420,15450,15400,53
20241125,095500,1063977910,15430,15400,15430,15400,66
20241125,095400,1062960130,15400,15430,15430,15400,325
20241125,095300,1057949100,15400,15440,15440,15400,687
20241125,095200,1047367640,15400,15400,15440,15400,62
20241125,095100,1046411840,15400,15440,15440,15400,23
20241125,095000,1046057520,15450,15450,15450,15450,0
20241125,094900,1046057520,15450,15450,15450,15450,2
20241125,094800,1046026620,15450,15400,15450,15400,464
20241125,094700,1038868420,15400,15460,15460,15400,91
20241125,094600,1037466660,15460,15400,15460,15400,57
20241125,094500,1036587300,15460,15450,15460,15400,1042
20241125,094400,1020511360,15470,15470,15470,15470,0
20241125,094300,1020511360,15470,15450,15470,15450,189
20241125,094200,1017591270,15490,15450,15490,15450,17
20241125,094100,1017328580,15450,15440,15450,15430,666
20241125,094000,1007045340,15450,15480,15480,15450,1089
20241125,093900,990208110,15490,15490,15490,15490,130
20241125,093800,988194410,15490,15540,15540,15490,735
20241125,093700,976809060,15490,15540,15540,15490,1655
20241125,093600,951158300,15540,15530,15550,15500,523
20241125,093500,943031000,15490,15490,15490,15490,10
20241125,093400,942876100,15490,15490,15490,15490,516
20241125,093300,934883260,15470,15490,15490,15470,251
20241125,093200,930999650,15490,15540,15540,15490,1050
20241125,093100,914703030,15540,15560,15560,15540,492
20241125,093000,907050870,15550,15550,15560,15550,1397
20241125,092900,885327070,15550,15510,15550,15510,1759
20241125,092800,858009840,15510,15510,15510,15460,574
20241125,092700,849110950,15510,15450,15510,15450,1618
20241125,092600,824056920,15480,15460,15480,15450,766
20241125,092500,812206800,15450,15460,15460,15450,225
20241125,092400,808729300,15450,15440,15470,15440,221
20241125,092300,805313630,15470,15480,15480,15440,2108
20241125,092200,772726600,15500,15550,15550,15490,788
20241125,092100,760489020,15550,15490,15550,15490,8613
20241125,092000,626758840,15490,15500,15500,15460,2183
20241125,091900,592990790,15500,15440,15510,15430,3806
20241125,091800,534122710,15440,15490,15500,15440,1184
20241125,091700,515821320,15500,15540,15540,15490,1336
20241125,091600,495092270,15550,15540,15600,15460,1718
20241125,091500,468392790,15540,15700,15700,15430,2310
20241125,091400,432355230,15700,15350,15710,15350,10939
20241125,091300,262457050,15390,15320,15400,15320,1411
20241125,091200,240782420,15330,15290,15340,15260,852
20241125,091100,227742440,15310,15220,15310,15170,7470
20241125,091000,113729430,15220,15160,15220,15160,1408
20241125,090900,92327750,15160,15180,15180,15160,81
20241125,090800,91098290,15170,15180,15190,15170,1418
20241125,090700,69563810,15180,15180,15180,15160,671
20241125,090600,59380190,15170,15120,15170,15120,689
20241125,090500,48940810,15120,15090,15120,15050,579
20241125,090400,40212880,15050,15050,15050,15050,261
20241125,090300,36284830,15050,15140,15140,15050,372
20241125,090200,30673180,15140,15170,15170,15140,709
20241125,090100,19920280,15180,15000,15180,14970,834
20241125,090000,7308260,14970,14950,15000,14950,389