KissMeData/263720/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210200,3323285350,20250,20250,20250,20250,2414
20241125,210100,3323285350,20250,20250,20250,20250,0
20241125,210000,3323285350,20250,20250,20250,20250,0
20241125,205900,3323285350,20250,20250,20250,20250,0
20241125,205800,3323285350,20250,20250,20250,20250,0
20241125,205700,3323285350,20250,20250,20250,20250,0
20241125,205600,3323285350,20250,20250,20250,20250,0
20241125,205500,3323285350,20250,20250,20250,20250,0
20241125,205400,3323285350,20250,20250,20250,20250,0
20241125,205300,3323285350,20250,20250,20250,20250,0
20241125,205200,3323285350,20250,20250,20250,20250,0
20241125,205100,3323285350,20250,20250,20250,20250,0
20241125,205000,3323285350,20250,20250,20250,20250,0
20241125,204900,3323285350,20250,20250,20250,20250,0
20241125,204800,3323285350,20250,20250,20250,20250,0
20241125,204700,3323285350,20250,20250,20250,20250,0
20241125,204600,3323285350,20250,20250,20250,20250,0
20241125,204500,3323285350,20250,20250,20250,20250,0
20241125,204400,3323285350,20250,20250,20250,20250,0
20241125,204300,3323285350,20250,20250,20250,20250,0
20241125,204200,3323285350,20250,20250,20250,20250,0
20241125,204100,3323285350,20250,20250,20250,20250,0
20241125,204000,3323285350,20250,20250,20250,20250,0
20241125,203900,3323285350,20250,20250,20250,20250,0
20241125,203800,3323285350,20250,20250,20250,20250,0
20241125,203700,3323285350,20250,20250,20250,20250,0
20241125,203600,3323285350,20250,20250,20250,20250,0
20241125,203500,3323285350,20250,20250,20250,20250,0
20241125,203400,3323285350,20250,20250,20250,20250,0
20241125,203300,3323285350,20250,20250,20250,20250,0
20241125,203200,3323285350,20250,20250,20250,20250,2414
20241125,203100,3323285350,20250,20250,20250,20250,0
20241125,203000,3323285350,20250,20250,20250,20250,0
20241125,202900,3323285350,20250,20250,20250,20250,0
20241125,202800,3323285350,20250,20250,20250,20250,0
20241125,202700,3323285350,20250,20250,20250,20250,0
20241125,202600,3323285350,20250,20250,20250,20250,0
20241125,202500,3323285350,20250,20250,20250,20250,0
20241125,202400,3323285350,20250,20250,20250,20250,0
20241125,202300,3323285350,20250,20250,20250,20250,0
20241125,202200,3323285350,20250,20250,20250,20250,0
20241125,202100,3323285350,20250,20250,20250,20250,0
20241125,202000,3323285350,20250,20250,20250,20250,0
20241125,201900,3323285350,20250,20250,20250,20250,0
20241125,201800,3323285350,20250,20250,20250,20250,0
20241125,201700,3323285350,20250,20250,20250,20250,0
20241125,201600,3323285350,20250,20250,20250,20250,0
20241125,201500,3323285350,20250,20250,20250,20250,0
20241125,201400,3323285350,20250,20250,20250,20250,0
20241125,201300,3323285350,20250,20250,20250,20250,0
20241125,201200,3323285350,20250,20250,20250,20250,0
20241125,201100,3323285350,20250,20250,20250,20250,0
20241125,201000,3323285350,20250,20250,20250,20250,0
20241125,200900,3323285350,20250,20250,20250,20250,0
20241125,200800,3323285350,20250,20250,20250,20250,0
20241125,200700,3323285350,20250,20250,20250,20250,0
20241125,200600,3323285350,20250,20250,20250,20250,0
20241125,200500,3323285350,20250,20250,20250,20250,0
20241125,200400,3323285350,20250,20250,20250,20250,0
20241125,200300,3323285350,20250,20250,20250,20250,0
20241125,200200,3323285350,20250,20250,20250,20250,2414
20241125,200100,3323285350,20250,20250,20250,20250,0
20241125,200000,3323285350,20250,20250,20250,20250,0
20241125,195900,3323285350,20250,20250,20250,20250,0
20241125,195800,3323285350,20250,20250,20250,20250,0
20241125,195700,3323285350,20250,20250,20250,20250,0
20241125,195600,3323285350,20250,20250,20250,20250,0
20241125,195500,3323285350,20250,20250,20250,20250,0
20241125,195400,3323285350,20250,20250,20250,20250,0
20241125,195300,3323285350,20250,20250,20250,20250,0
20241125,195200,3323285350,20250,20250,20250,20250,0
20241125,195100,3323285350,20250,20250,20250,20250,0
20241125,195000,3323285350,20250,20250,20250,20250,0
20241125,194900,3323285350,20250,20250,20250,20250,0
20241125,194800,3323285350,20250,20250,20250,20250,0
20241125,194700,3323285350,20250,20250,20250,20250,0
20241125,194600,3323285350,20250,20250,20250,20250,0
20241125,194500,3323285350,20250,20250,20250,20250,0
20241125,194400,3323285350,20250,20250,20250,20250,0
20241125,194300,3323285350,20250,20250,20250,20250,0
20241125,194200,3323285350,20250,20250,20250,20250,0
20241125,194100,3323285350,20250,20250,20250,20250,0
20241125,194000,3323285350,20250,20250,20250,20250,0
20241125,193900,3323285350,20250,20250,20250,20250,0
20241125,193800,3323285350,20250,20250,20250,20250,0
20241125,193700,3323285350,20250,20250,20250,20250,0
20241125,193600,3323285350,20250,20250,20250,20250,0
20241125,193500,3323285350,20250,20250,20250,20250,0
20241125,193400,3323285350,20250,20250,20250,20250,0
20241125,193300,3323285350,20250,20250,20250,20250,0
20241125,193200,3323285350,20250,20250,20250,20250,2414
20241125,193100,3323285350,20250,20250,20250,20250,0
20241125,193000,3323285350,20250,20250,20250,20250,0
20241125,192900,3323285350,20250,20250,20250,20250,0
20241125,192800,3323285350,20250,20250,20250,20250,0
20241125,192700,3323285350,20250,20250,20250,20250,0
20241125,192600,3323285350,20250,20250,20250,20250,0
20241125,192500,3323285350,20250,20250,20250,20250,0
20241125,192400,3323285350,20250,20250,20250,20250,0
20241125,192300,3323285350,20250,20250,20250,20250,0
20241125,192200,3323285350,20250,20250,20250,20250,0
20241125,192100,3323285350,20250,20250,20250,20250,0
20241125,192000,3323285350,20250,20250,20250,20250,0
20241125,191900,3323285350,20250,20250,20250,20250,0
20241125,191800,3323285350,20250,20250,20250,20250,0
20241125,191700,3323285350,20250,20250,20250,20250,0
20241125,191600,3323285350,20250,20250,20250,20250,0
20241125,191500,3323285350,20250,20250,20250,20250,0
20241125,191400,3323285350,20250,20250,20250,20250,0
20241125,191300,3323285350,20250,20250,20250,20250,0
20241125,191200,3323285350,20250,20250,20250,20250,0
20241125,191100,3323285350,20250,20250,20250,20250,0
20241125,191000,3323285350,20250,20250,20250,20250,0
20241125,190900,3323285350,20250,20250,20250,20250,0
20241125,190800,3323285350,20250,20250,20250,20250,0
20241125,190700,3323285350,20250,20250,20250,20250,0
20241125,190600,3323285350,20250,20250,20250,20250,0
20241125,190500,3323285350,20250,20250,20250,20250,0
20241125,190400,3323285350,20250,20250,20250,20250,0
20241125,190300,3323285350,20250,20250,20250,20250,0
20241125,190200,3323285350,20250,20250,20250,20250,2414
20241125,190100,3323285350,20250,20250,20250,20250,0
20241125,190000,3323285350,20250,20250,20250,20250,0
20241125,185900,3323285350,20250,20250,20250,20250,0
20241125,185800,3323285350,20250,20250,20250,20250,0
20241125,185700,3323285350,20250,20250,20250,20250,0
20241125,185600,3323285350,20250,20250,20250,20250,0
20241125,185500,3323285350,20250,20250,20250,20250,0
20241125,185400,3323285350,20250,20250,20250,20250,0
20241125,185300,3323285350,20250,20250,20250,20250,0
20241125,185200,3323285350,20250,20250,20250,20250,0
20241125,185100,3323285350,20250,20250,20250,20250,0
20241125,185000,3323285350,20250,20250,20250,20250,0
20241125,184900,3323285350,20250,20250,20250,20250,0
20241125,184800,3323285350,20250,20250,20250,20250,0
20241125,184700,3323285350,20250,20250,20250,20250,0
20241125,184600,3323285350,20250,20250,20250,20250,0
20241125,184500,3323285350,20250,20250,20250,20250,0
20241125,184400,3323285350,20250,20250,20250,20250,0
20241125,184300,3323285350,20250,20250,20250,20250,0
20241125,184200,3323285350,20250,20250,20250,20250,0
20241125,184100,3323285350,20250,20250,20250,20250,0
20241125,184000,3323285350,20250,20250,20250,20250,0
20241125,183900,3323285350,20250,20250,20250,20250,0
20241125,183800,3323285350,20250,20250,20250,20250,0
20241125,183700,3323285350,20250,20250,20250,20250,0
20241125,183600,3323285350,20250,20250,20250,20250,0
20241125,183500,3323285350,20250,20250,20250,20250,0
20241125,183400,3323285350,20250,20250,20250,20250,0
20241125,183300,3323285350,20250,20250,20250,20250,0
20241125,183200,3323285350,20250,20250,20250,20250,2414
20241125,183100,3323285350,20250,20250,20250,20250,0
20241125,183000,3323285350,20250,20250,20250,20250,0
20241125,182900,3323285350,20250,20250,20250,20250,0
20241125,182800,3323285350,20250,20250,20250,20250,0
20241125,182700,3323285350,20250,20250,20250,20250,0
20241125,182600,3323285350,20250,20250,20250,20250,0
20241125,182500,3323285350,20250,20250,20250,20250,0
20241125,182400,3323285350,20250,20250,20250,20250,0
20241125,182300,3323285350,20250,20250,20250,20250,0
20241125,182200,3323285350,20250,20250,20250,20250,0
20241125,182100,3323285350,20250,20250,20250,20250,0
20241125,182000,3323285350,20250,20250,20250,20250,0
20241125,181900,3323285350,20250,20250,20250,20250,0
20241125,181800,3323285350,20250,20250,20250,20250,0
20241125,181700,3323285350,20250,20250,20250,20250,0
20241125,181600,3323285350,20250,20250,20250,20250,0
20241125,181500,3323285350,20250,20250,20250,20250,0
20241125,181400,3323285350,20250,20250,20250,20250,0
20241125,181300,3323285350,20250,20250,20250,20250,0
20241125,181200,3323285350,20250,20250,20250,20250,0
20241125,181100,3323285350,20250,20250,20250,20250,0
20241125,181000,3323285350,20250,20250,20250,20250,0
20241125,180900,3323285350,20250,20250,20250,20250,0
20241125,180800,3323285350,20250,20250,20250,20250,0
20241125,180700,3323285350,20250,20250,20250,20250,0
20241125,180600,3323285350,20250,20250,20250,20250,0
20241125,180500,3323285350,20250,20250,20250,20250,0
20241125,180400,3323285350,20250,20250,20250,20250,0
20241125,180300,3323285350,20250,20250,20250,20250,0
20241125,180200,3323285350,20250,20250,20250,20250,2414
20241125,180100,3323285350,20250,20250,20250,20250,0
20241125,180000,3323285350,20250,20250,20250,20250,0
20241125,175900,3323285350,20250,20250,20250,20250,0
20241125,175800,3323285350,20250,20250,20250,20250,0
20241125,175700,3323285350,20250,20250,20250,20250,0
20241125,175600,3323285350,20250,20250,20250,20250,0
20241125,175500,3323285350,20250,20250,20250,20250,0
20241125,175400,3323285350,20250,20250,20250,20250,0
20241125,175300,3323285350,20250,20250,20250,20250,0
20241125,175200,3323285350,20250,20250,20250,20250,0
20241125,175100,3323285350,20250,20250,20250,20250,0
20241125,175000,3323285350,20250,20250,20250,20250,0
20241125,174900,3323285350,20250,20250,20250,20250,0
20241125,174800,3323285350,20250,20250,20250,20250,0
20241125,174700,3323285350,20250,20250,20250,20250,0
20241125,174600,3323285350,20250,20250,20250,20250,0
20241125,174500,3323285350,20250,20250,20250,20250,0
20241125,174400,3323285350,20250,20250,20250,20250,0
20241125,174300,3323285350,20250,20250,20250,20250,0
20241125,174200,3323285350,20250,20250,20250,20250,0
20241125,174100,3323285350,20250,20250,20250,20250,0
20241125,174000,3323285350,20250,20250,20250,20250,0
20241125,173900,3323285350,20250,20250,20250,20250,0
20241125,173800,3323285350,20250,20250,20250,20250,0
20241125,173700,3323285350,20250,20250,20250,20250,0
20241125,173600,3323285350,20250,20250,20250,20250,0
20241125,173500,3323285350,20250,20250,20250,20250,0
20241125,173400,3323285350,20250,20250,20250,20250,0
20241125,173300,3323285350,20250,20250,20250,20250,0
20241125,173200,3323285350,20250,20250,20250,20250,2414
20241125,173100,3323285350,20250,20250,20250,20250,0
20241125,173000,3323285350,20250,20250,20250,20250,0
20241125,172900,3323285350,20250,20250,20250,20250,0
20241125,172800,3323285350,20250,20250,20250,20250,0
20241125,172700,3323285350,20250,20250,20250,20250,0
20241125,172600,3323285350,20250,20250,20250,20250,0
20241125,172500,3323285350,20250,20250,20250,20250,0
20241125,172400,3323285350,20250,20250,20250,20250,0
20241125,172300,3323285350,20250,20250,20250,20250,0
20241125,172200,3323285350,20250,20250,20250,20250,0
20241125,172100,3323285350,20250,20250,20250,20250,0
20241125,172000,3323285350,20250,20250,20250,20250,0
20241125,171900,3323285350,20250,20250,20250,20250,0
20241125,171800,3323285350,20250,20250,20250,20250,0
20241125,171700,3323285350,20250,20250,20250,20250,0
20241125,171600,3323285350,20250,20250,20250,20250,0
20241125,171500,3323285350,20250,20250,20250,20250,0
20241125,171400,3323285350,20250,20250,20250,20250,0
20241125,171300,3323285350,20250,20250,20250,20250,0
20241125,171200,3323285350,20250,20250,20250,20250,0
20241125,171100,3323285350,20250,20250,20250,20250,0
20241125,171000,3323285350,20250,20250,20250,20250,0
20241125,170900,3323285350,20250,20250,20250,20250,0
20241125,170800,3323285350,20250,20250,20250,20250,0
20241125,170700,3323285350,20250,20250,20250,20250,0
20241125,170600,3323285350,20250,20250,20250,20250,0
20241125,170500,3323285350,20250,20250,20250,20250,0
20241125,170400,3323285350,20250,20250,20250,20250,0
20241125,170300,3323285350,20250,20250,20250,20250,0
20241125,170200,3323285350,20250,20250,20250,20250,2414
20241125,170100,3323285350,20250,20250,20250,20250,0
20241125,170000,3323285350,20250,20250,20250,20250,0
20241125,165900,3323285350,20250,20250,20250,20250,0
20241125,165800,3323285350,20250,20250,20250,20250,0
20241125,165700,3323285350,20250,20250,20250,20250,0
20241125,165600,3323285350,20250,20250,20250,20250,0
20241125,165500,3323285350,20250,20250,20250,20250,0
20241125,165400,3323285350,20250,20250,20250,20250,0
20241125,165300,3323285350,20250,20250,20250,20250,0
20241125,165200,3323285350,20250,20250,20250,20250,0
20241125,165100,3323285350,20250,20250,20250,20250,0
20241125,165000,3323285350,20250,20250,20250,20250,0
20241125,164900,3323285350,20250,20250,20250,20250,0
20241125,164800,3323285350,20250,20250,20250,20250,0
20241125,164700,3323285350,20250,20250,20250,20250,0
20241125,164600,3323285350,20250,20250,20250,20250,0
20241125,164500,3323285350,20250,20250,20250,20250,0
20241125,164400,3323285350,20250,20250,20250,20250,0
20241125,164300,3323285350,20250,20250,20250,20250,0
20241125,164200,3323285350,20250,20250,20250,20250,0
20241125,164100,3323285350,20250,20250,20250,20250,0
20241125,164000,3323285350,20250,20250,20250,20250,0
20241125,163900,3323285350,20250,20250,20250,20250,0
20241125,163800,3323285350,20250,20250,20250,20250,0
20241125,163700,3323285350,20250,20250,20250,20250,0
20241125,163600,3323285350,20250,20250,20250,20250,0
20241125,163500,3323285350,20250,20250,20250,20250,0
20241125,163400,3323285350,20250,20250,20250,20250,0
20241125,163300,3323285350,20250,20250,20250,20250,0
20241125,163200,3323285350,20250,20250,20250,20250,2414
20241125,163100,3323285350,20250,20250,20250,20250,0
20241125,163000,3323285350,20250,20250,20250,20250,0
20241125,162900,3323285350,20250,20250,20250,20250,0
20241125,162800,3323285350,20250,20250,20250,20250,0
20241125,162700,3323285350,20250,20250,20250,20250,0
20241125,162600,3323285350,20250,20250,20250,20250,0
20241125,162500,3323285350,20250,20250,20250,20250,0
20241125,162400,3323285350,20250,20250,20250,20250,0
20241125,162300,3323285350,20250,20250,20250,20250,0
20241125,162200,3323285350,20250,20250,20250,20250,0
20241125,162100,3323285350,20250,20250,20250,20250,0
20241125,162000,3323285350,20250,20250,20250,20250,0
20241125,161900,3323285350,20250,20250,20250,20250,0
20241125,161800,3323285350,20250,20250,20250,20250,0
20241125,161700,3323285350,20250,20250,20250,20250,0
20241125,161600,3323285350,20250,20250,20250,20250,0
20241125,161500,3323285350,20250,20250,20250,20250,0
20241125,161400,3323285350,20250,20250,20250,20250,0
20241125,161300,3323285350,20250,20250,20250,20250,0
20241125,161200,3323285350,20250,20250,20250,20250,0
20241125,161100,3323285350,20250,20250,20250,20250,0
20241125,161000,3323285350,20250,20250,20250,20250,0
20241125,160900,3323285350,20250,20250,20250,20250,0
20241125,160800,3323285350,20250,20250,20250,20250,0
20241125,160700,3323285350,20250,20250,20250,20250,0
20241125,160600,3323285350,20250,20250,20250,20250,0
20241125,160500,3323285350,20250,20250,20250,20250,0
20241125,160400,3323285350,20250,20250,20250,20250,0
20241125,160300,3323285350,20250,20250,20250,20250,0
20241125,160200,3323285350,20250,20250,20250,20250,2414
20241125,160100,3323285350,20250,20250,20250,20250,0
20241125,160000,3323285350,20250,20250,20250,20250,0
20241125,155900,3323285350,20250,20250,20250,20250,0
20241125,155800,3323285350,20250,20250,20250,20250,0
20241125,155700,3323285350,20250,20250,20250,20250,0
20241125,155600,3323285350,20250,20250,20250,20250,0
20241125,155500,3323285350,20250,20250,20250,20250,0
20241125,155400,3323285350,20250,20250,20250,20250,0
20241125,155300,3323285350,20250,20250,20250,20250,0
20241125,155200,3323285350,20250,20250,20250,20250,0
20241125,155100,3323285350,20250,20250,20250,20250,0
20241125,155000,3323285350,20250,20250,20250,20250,0
20241125,154900,3323285350,20250,20250,20250,20250,0
20241125,154800,3323285350,20250,20250,20250,20250,0
20241125,154700,3323285350,20250,20250,20250,20250,0
20241125,154600,3323285350,20250,20250,20250,20250,0
20241125,154500,3323285350,20250,20250,20250,20250,0
20241125,154400,3323285350,20250,20250,20250,20250,0
20241125,154300,3323285350,20250,20250,20250,20250,0
20241125,154200,3323285350,20250,20250,20250,20250,0
20241125,154100,3323285350,20250,20250,20250,20250,0
20241125,154000,3323285350,20250,20250,20250,20250,0
20241125,153900,3323285350,20250,20250,20250,20250,0
20241125,153800,3323285350,20250,20250,20250,20250,0
20241125,153700,3323285350,20250,20250,20250,20250,0
20241125,153600,3323285350,20250,20250,20250,20250,0
20241125,153500,3323285350,20250,20250,20250,20250,0
20241125,153400,3323285350,20250,20250,20250,20250,0
20241125,153300,3323285350,20250,20250,20250,20250,0
20241125,153200,3323285350,20250,20250,20250,20250,2414
20241125,153100,3323285350,20250,20250,20250,20250,0
20241125,153000,3323285350,20250,20250,20250,20250,2414
20241125,152900,3274401850,20250,20250,20250,20250,0
20241125,152800,3274401850,20250,20250,20250,20250,0
20241125,152700,3274401850,20250,20250,20250,20250,0
20241125,152600,3274401850,20250,20250,20250,20250,0
20241125,152500,3274401850,20250,20250,20250,20250,0
20241125,152400,3274401850,20250,20250,20250,20250,0
20241125,152300,3274401850,20250,20250,20250,20250,0
20241125,152200,3274401850,20250,20250,20250,20250,0
20241125,152100,3274401850,20250,20250,20250,20250,0
20241125,152000,3274401850,20250,20250,20250,20250,0
20241125,151900,3274401850,20250,20300,20300,20150,3051
20241125,151800,3212764450,20350,20300,20350,20300,574
20241125,151700,3201108300,20300,20300,20350,20300,311
20241125,151600,3194794900,20300,20300,20300,20250,1110
20241125,151500,3172275200,20300,20300,20300,20250,241
20241125,151400,3167383900,20250,20300,20300,20250,75
20241125,151300,3165864300,20250,20250,20250,20250,38
20241125,151200,3165094800,20250,20300,20300,20250,71
20241125,151100,3163655350,20250,20250,20250,20250,110
20241125,151000,3161427850,20250,20250,20250,20250,639
20241125,150900,3148488100,20250,20300,20300,20250,351
20241125,150800,3141365350,20250,20300,20300,20250,99
20241125,150700,3139358700,20300,20250,20300,20250,121
20241125,150600,3136903450,20250,20250,20300,20250,253
20241125,150500,3131780100,20250,20300,20300,20250,230
20241125,150400,3127113400,20300,20300,20300,20250,1064
20241125,150300,3105517300,20350,20350,20350,20350,5
20241125,150200,3105415550,20350,20300,20350,20300,902
20241125,150100,3087104900,20250,20250,20250,20250,306
20241125,150000,3080908400,20200,20250,20250,20200,38
20241125,145900,3080139000,20250,20300,20300,20200,136
20241125,145800,3077384900,20250,20200,20300,20200,152
20241125,145700,3074309300,20300,20250,20300,20250,432
20241125,145600,3065560550,20250,20200,20250,20200,127
20241125,145500,3062994000,20250,20250,20250,20250,176
20241125,145400,3059430000,20250,20200,20250,20200,121
20241125,145300,3056983900,20100,20250,20250,20100,72
20241125,145200,3055531550,20250,20200,20250,20200,383
20241125,145100,3047793750,20250,20200,20250,20200,50
20241125,145000,3046781300,20250,20300,20300,20200,54
20241125,144900,3045688200,20300,20250,20300,20250,95
20241125,144800,3043763400,20250,20250,20250,20250,57
20241125,144700,3042609150,20250,20250,20250,20200,316
20241125,144600,3036215900,20250,20200,20250,20200,90
20241125,144500,3034396400,20250,20250,20250,20250,37
20241125,144400,3033647150,20250,20200,20250,20200,48
20241125,144300,3032675350,20250,20300,20300,20250,137
20241125,144200,3029899000,20250,20300,20300,20250,110
20241125,144100,3027667650,20250,20300,20300,20250,114
20241125,144000,3025357450,20300,20300,20300,20250,96
20241125,143900,3023408700,20250,20250,20300,20250,113
20241125,143800,3021119350,20300,20300,20300,20300,40
20241125,143700,3020307350,20300,20350,20350,20300,56
20241125,143600,3019168800,20350,20250,20350,20250,39
20241125,143500,3018377950,20300,20300,20300,20300,94
20241125,143400,3016469750,20300,20200,20300,20200,30
20241125,143300,3015861500,20200,20300,20300,20200,207
20241125,143200,3011671300,20250,20250,20300,20250,242
20241125,143100,3006770150,20250,20250,20250,20150,283
20241125,143000,3001053300,20150,20250,20250,20150,262
20241125,142900,2995763850,20200,20200,20300,20200,162
20241125,142800,2992486900,20300,20200,20300,20200,521
20241125,142700,2981915150,20200,20250,20250,20200,128
20241125,142600,2979328250,20200,20250,20300,20150,141
20241125,142500,2976476950,20250,20250,20300,20200,432
20241125,142400,2967741000,20300,20300,20300,20300,45
20241125,142300,2966827500,20300,20350,20350,20300,64
20241125,142200,2965527200,20300,20350,20350,20300,309
20241125,142100,2959249800,20350,20400,20400,20300,125
20241125,142000,2956708450,20400,20350,20400,20350,602
20241125,141900,2944456550,20350,20350,20350,20300,229
20241125,141800,2939806200,20350,20350,20350,20300,237
20241125,141700,2934983500,20350,20300,20350,20300,79
20241125,141600,2933378650,20300,20350,20350,20300,61
20241125,141500,2932137450,20300,20300,20300,20250,81
20241125,141400,2930493500,20350,20300,20350,20300,80
20241125,141300,2928865750,20300,20350,20350,20300,55
20241125,141200,2927747050,20400,20400,20400,20350,192
20241125,141100,2923836150,20350,20350,20400,20350,254
20241125,141000,2918666050,20400,20400,20400,20350,56
20241125,140900,2917524250,20400,20350,20400,20350,1361
20241125,140800,2889798150,20300,20350,20350,20300,348
20241125,140700,2882719300,20350,20300,20350,20300,750
20241125,140600,2867469750,20250,20250,20300,20250,494
20241125,140500,2857465650,20250,20200,20300,20200,140
20241125,140400,2854630500,20250,20300,20300,20200,218
20241125,140300,2850219950,20300,20300,20350,20250,87
20241125,140200,2848452600,20300,20300,20350,20300,105
20241125,140100,2846320050,20300,20300,20300,20300,71
20241125,140000,2844878750,20300,20300,20300,20300,118
20241125,135900,2842483350,20300,20350,20350,20300,263
20241125,135800,2837138500,20300,20250,20350,20250,121
20241125,135700,2834682600,20350,20300,20350,20300,140
20241125,135600,2831835250,20350,20350,20400,20350,1104
20241125,135500,2809363250,20350,20350,20400,20350,140
20241125,135400,2806512950,20350,20350,20350,20350,396
20241125,135300,2798454350,20350,20250,20400,20250,2753
20241125,135200,2742497950,20300,20250,20300,20250,205
20241125,135100,2738343500,20250,20300,20300,20250,52
20241125,135000,2737290450,20250,20300,20300,20250,66
20241125,134900,2735953500,20300,20250,20300,20250,136
20241125,134800,2733193400,20300,20300,20300,20300,545
20241125,134700,2722129900,20250,20200,20350,20200,2778
20241125,134600,2665807100,20150,20150,20200,20100,223
20241125,134500,2661317950,20150,20200,20200,20150,134
20241125,134400,2658612700,20200,20200,20200,20200,70
20241125,134300,2657198700,20250,20200,20250,20100,371
20241125,134200,2649699050,20200,20150,20250,20150,1910
20241125,134100,2611117350,20200,20100,20200,20100,2407
20241125,134000,2562563100,20100,20100,20100,20000,204
20241125,133900,2558472700,20100,20100,20100,20100,470
20241125,133800,2549025700,20100,20100,20100,20050,129
20241125,133700,2546439050,20100,20000,20100,20000,101
20241125,133600,2544418950,20000,20000,20000,20000,103
20241125,133500,2542358950,20050,20100,20100,20000,134
20241125,133400,2539671850,20050,20150,20150,20050,1089
20241125,133300,2517760750,20100,20150,20200,20100,214
20241125,133200,2513446450,20150,20100,20150,20100,636
20241125,133100,2500656300,20050,20150,20150,20050,195
20241125,133000,2496739050,20050,20100,20200,20000,2090
20241125,132900,2454628000,20000,19940,20100,19940,1061
20241125,132800,2433391680,19940,19830,19940,19830,392
20241125,132700,2425590520,19830,19960,19960,19830,363
20241125,132600,2418375670,19980,19970,19980,19970,68
20241125,132500,2417017660,19980,20050,20050,19980,68
20241125,132400,2415658950,20050,20000,20050,20000,636
20241125,132300,2402935450,20000,20050,20050,20000,148
20241125,132200,2399975200,20000,20050,20050,19980,21
20241125,132100,2399554670,19980,19990,19990,19980,103
20241125,132000,2397496020,19980,20050,20150,19980,313
20241125,131900,2391220350,19980,20000,20200,19980,43
20241125,131800,2390358820,19880,19940,20200,19880,2523
20241125,131700,2339690600,19940,19940,19940,19940,100
20241125,131600,2337696600,19950,19860,19950,19850,205
20241125,131500,2333610590,19860,19840,19860,19840,144
20241125,131400,2330752410,19850,19730,19850,19730,350
20241125,131300,2323822320,19700,19690,19700,19690,177
20241125,131200,2320336530,19700,19730,19730,19700,211
20241125,131100,2316176380,19730,19760,19760,19730,232
20241125,131000,2311594960,19760,19770,19770,19760,90
20241125,130900,2309815960,19770,19840,19840,19770,1434
20241125,130800,2281407210,19860,19850,19860,19840,461
20241125,130700,2272259200,19850,19870,19870,19850,163
20241125,130600,2269021240,19880,19880,19890,19880,720
20241125,130500,2254706570,19890,19920,19920,19890,672
20241125,130400,2241339300,20050,19900,20100,19880,4788
20241125,130300,2145558370,19900,19600,19900,19600,5694
20241125,130200,2033152810,19590,19590,19590,19590,2
20241125,130100,2033113630,19540,19540,19540,19540,0
20241125,130000,2033113630,19540,19560,19560,19540,473
20241125,125900,2023868320,19560,19560,19560,19560,0
20241125,125800,2023868320,19560,19560,19560,19560,74
20241125,125700,2022420880,19560,19560,19560,19560,0
20241125,125600,2022420880,19560,19560,19560,19560,0
20241125,125500,2022420880,19560,19560,19560,19560,0
20241125,125400,2022420880,19560,19560,19560,19550,1043
20241125,125300,2002020000,19630,19630,19630,19630,3
20241125,125200,2001961110,19640,19640,19640,19640,10
20241125,125100,2001764710,19640,19640,19640,19640,0
20241125,125000,2001764710,19640,19640,19640,19640,0
20241125,124900,2001764710,19640,19640,19640,19640,5
20241125,124800,2001666510,19560,19560,19560,19560,0
20241125,124700,2001666510,19560,19560,19560,19560,8
20241125,124600,2001510030,19560,19560,19560,19560,20
20241125,124500,2001118830,19560,19560,19560,19560,0
20241125,124400,2001118830,19560,19560,19560,19560,0
20241125,124300,2001118830,19560,19610,19640,19560,516
20241125,124200,1991019080,19610,19610,19610,19610,0
20241125,124100,1991019080,19610,19610,19610,19610,0
20241125,124000,1991019080,19610,19610,19610,19610,6
20241125,123900,1990901420,19640,19640,19640,19640,0
20241125,123800,1990901420,19640,19640,19640,19640,2
20241125,123700,1990862140,19610,19610,19610,19610,9
20241125,123600,1990685650,19610,19610,19610,19610,1
20241125,123500,1990666040,19610,19610,19610,19610,0
20241125,123400,1990666040,19610,19600,19610,19600,276
20241125,123300,1985253900,19570,19570,19570,19570,1
20241125,123200,1985234330,19560,19560,19560,19560,0
20241125,123100,1985234330,19560,19560,19560,19560,0
20241125,123000,1985234330,19560,19560,19560,19560,10
20241125,122900,1985038730,19560,19570,19570,19560,177
20241125,122800,1981576280,19570,19570,19590,19570,242
20241125,122700,1976840280,19570,19570,19570,19570,6
20241125,122600,1976722860,19570,19580,19580,19570,31
20241125,122500,1976116160,19590,19590,19590,19590,0
20241125,122400,1976116160,19590,19590,19590,19590,0
20241125,122300,1976116160,19590,19590,19590,19590,3
20241125,122200,1976057390,19590,19590,19590,19590,0
20241125,122100,1976057390,19590,19600,19600,19590,36
20241125,122000,1975351830,19600,19600,19600,19600,10
20241125,121900,1975155830,19600,19600,19600,19600,3
20241125,121800,1975097030,19600,19600,19600,19600,0
20241125,121700,1975097030,19600,19600,19600,19600,0
20241125,121600,1975097030,19600,19600,19600,19600,12
20241125,121500,1974861830,19600,19610,19610,19600,52
20241125,121400,1973842170,19610,19610,19610,19610,0
20241125,121300,1973842170,19610,19610,19610,19610,6
20241125,121200,1973724510,19610,19610,19610,19610,0
20241125,121100,1973724510,19610,19610,19610,19610,12
20241125,121000,1973489190,19650,19650,19650,19650,2
20241125,120900,1973449890,19610,19610,19610,19610,0
20241125,120800,1973449890,19610,19610,19610,19610,50
20241125,120700,1972469390,19610,19610,19610,19610,152
20241125,120600,1969488670,19640,19640,19640,19640,0
20241125,120500,1969488670,19640,19640,19640,19640,68
20241125,120400,1968153150,19640,19640,19640,19640,196
20241125,120300,1964303710,19640,19640,19640,19640,1
20241125,120200,1964284070,19640,19640,19640,19640,31
20241125,120100,1963675230,19650,19650,19650,19650,0
20241125,120000,1963675230,19650,19650,19650,19650,14
20241125,115900,1963400130,19650,19650,19650,19650,1
20241125,115800,1963380480,19670,19650,19690,19650,840
20241125,115700,1946859980,19650,19610,19650,19610,201
20241125,115600,1942911610,19640,19640,19640,19640,6
20241125,115500,1942793770,19640,19610,19640,19610,27
20241125,115400,1942263520,19640,19640,19640,19640,0
20241125,115300,1942263520,19640,19600,19640,19600,10
20241125,115200,1942067320,19610,19610,19610,19610,10
20241125,115100,1941871220,19650,19650,19650,19650,0
20241125,115000,1941871220,19650,19650,19650,19650,2
20241125,114900,1941831920,19600,19600,19600,19600,0
20241125,114800,1941831920,19600,19600,19600,19600,8
20241125,114700,1941675120,19650,19650,19650,19650,21
20241125,114600,1941262470,19650,19650,19650,19650,1
20241125,114500,1941242820,19600,19600,19600,19600,20
20241125,114400,1940850820,19660,19660,19660,19660,116
20241125,114300,1938570260,19660,19650,19660,19650,50
20241125,114200,1937587270,19650,19650,19650,19650,0
20241125,114100,1937587270,19650,19650,19650,19650,158
20241125,114000,1934482570,19650,19650,19660,19650,497
20241125,113900,1924715570,19650,19650,19650,19650,269
20241125,113800,1919429720,19650,19650,19650,19650,0
20241125,113700,1919429720,19650,19650,19650,19650,105
20241125,113600,1917366470,19650,19650,19650,19650,0
20241125,113500,1917366470,19650,19650,19650,19650,125
20241125,113400,1914910220,19650,19640,19700,19640,572
20241125,113300,1903662770,19640,19640,19640,19640,6
20241125,113200,1903544930,19640,19640,19640,19640,0
20241125,113100,1903544930,19640,19620,19640,19620,788
20241125,113000,1888073490,19600,19600,19600,19600,500
20241125,112900,1878273490,19600,19540,19600,19540,125
20241125,112800,1875825320,19540,19540,19540,19540,100
20241125,112700,1873871320,19490,19490,19490,19490,0
20241125,112600,1873871320,19490,19490,19490,19490,0
20241125,112500,1873871320,19490,19500,19500,19490,2005
20241125,112400,1834793260,19590,19560,19590,19560,28
20241125,112300,1834245270,19560,19560,19560,19560,0
20241125,112200,1834245270,19560,19560,19560,19560,2
20241125,112100,1834206150,19500,19560,19560,19500,314
20241125,112000,1828083030,19560,19500,19560,19500,115
20241125,111900,1825840350,19510,19510,19510,19510,207
20241125,111800,1821801780,19560,19560,19560,19560,0
20241125,111700,1821801780,19560,19560,19560,19560,27
20241125,111600,1821273660,19560,19560,19560,19560,150
20241125,111500,1818339660,19560,19560,19560,19560,15
20241125,111400,1818046260,19570,19570,19570,19570,10
20241125,111300,1817850560,19580,19590,19590,19580,11
20241125,111200,1817635170,19590,19590,19590,19590,52
20241125,111100,1816616490,19590,19600,19600,19590,291
20241125,111000,1810912900,19590,19600,19600,19590,12
20241125,110900,1810677810,19600,19600,19600,19600,3
20241125,110800,1810619010,19600,19600,19600,19600,54
20241125,110700,1809560610,19590,19590,19590,19590,6
20241125,110600,1809443070,19600,19600,19600,19600,0
20241125,110500,1809443070,19600,19610,19610,19600,130
20241125,110400,1806893870,19610,19600,19610,19600,197
20241125,110300,1803030770,19560,19560,19560,19560,0
20241125,110200,1803030770,19560,19560,19560,19560,6
20241125,110100,1802913410,19600,19600,19600,19600,2
20241125,110000,1802874210,19560,19560,19560,19560,0
20241125,105900,1802874210,19560,19560,19560,19560,0
20241125,105800,1802874210,19560,19560,19560,19560,107
20241125,105700,1800781290,19500,19520,19520,19500,236
20241125,105600,1796178930,19510,19560,19560,19510,45
20241125,105500,1795300230,19570,19570,19570,19570,51
20241125,105400,1794302160,19570,19570,19570,19570,0
20241125,105300,1794302160,19570,19580,19580,19570,11
20241125,105200,1794086850,19570,19570,19570,19570,11
20241125,105100,1793871580,19560,19560,19560,19560,0
20241125,105000,1793871580,19560,19550,19570,19550,198
20241125,104900,1789998650,19540,19540,19540,19540,0
20241125,104800,1789998650,19540,19540,19540,19500,1757
20241125,104700,1755727460,19570,19570,19570,19570,4
20241125,104600,1755649180,19570,19580,19580,19550,973
20241125,104500,1736626760,19580,19580,19580,19580,0
20241125,104400,1736626760,19580,19580,19580,19580,0
20241125,104300,1736626760,19580,19580,19580,19580,0
20241125,104200,1736626760,19580,19580,19580,19580,0
20241125,104100,1736626760,19580,19580,19580,19580,2
20241125,104000,1736587600,19590,19630,19630,19590,43
20241125,103900,1735744230,19630,19630,19630,19630,1
20241125,103800,1735724600,19590,19590,19590,19590,0
20241125,103700,1735724600,19590,19600,19600,19590,44
20241125,103600,1734862210,19640,19610,19640,19610,16
20241125,103500,1734548420,19630,19620,19630,19620,331
20241125,103400,1728054170,19650,19650,19650,19650,0
20241125,103300,1728054170,19650,19650,19650,19650,52
20241125,103200,1727032370,19650,19650,19650,19650,0
20241125,103100,1727032370,19650,19590,19650,19590,140
20241125,103000,1724287970,19670,19670,19670,19670,0
20241125,102900,1724287970,19670,19670,19670,19670,0
20241125,102800,1724287970,19670,19650,19680,19650,1135
20241125,102700,1701963680,19630,19600,19630,19600,350
20241125,102600,1695097790,19560,19570,19600,19550,628
20241125,102500,1682816920,19560,19570,19570,19560,322
20241125,102400,1676518590,19570,19570,19570,19560,40
20241125,102300,1675735800,19570,19560,19570,19560,2
20241125,102200,1675696670,19560,19580,19580,19560,149
20241125,102100,1672780340,19580,19610,19610,19580,25
20241125,102000,1672290690,19610,19610,19610,19610,25
20241125,101900,1671800440,19610,19580,19610,19580,14
20241125,101800,1671526230,19610,19610,19610,19610,0
20241125,101700,1671526230,19610,19610,19610,19610,0
20241125,101600,1671526230,19610,19620,19620,19610,16
20241125,101500,1671212410,19630,19630,19630,19630,20
20241125,101400,1670819810,19630,19630,19630,19630,12
20241125,101300,1670584250,19640,19630,19640,19630,7
20241125,101200,1670446790,19640,19640,19640,19640,0
20241125,101100,1670446790,19640,19670,19670,19640,441
20241125,101000,1661779260,19670,19670,19670,19670,50
20241125,100900,1660795760,19670,19650,19690,19650,259
20241125,100800,1655699650,19650,19650,19650,19650,130
20241125,100700,1653145150,19650,19630,19650,19630,252
20241125,100600,1648193420,19610,19600,19610,19600,80
20241125,100500,1646625410,19590,19590,19590,19550,96
20241125,100400,1644745400,19600,19600,19600,19560,117
20241125,100300,1642452360,19600,19600,19600,19600,0
20241125,100200,1642452360,19600,19600,19600,19600,13
20241125,100100,1642197560,19600,19560,19600,19550,478
20241125,100000,1632852130,19600,19640,19640,19600,27
20241125,095900,1632322850,19640,19590,19640,19550,73
20241125,095800,1630890810,19590,19550,19590,19550,225
20241125,095700,1626491620,19600,19620,19620,19550,293
20241125,095600,1620746690,19660,19650,19660,19650,109
20241125,095500,1618604820,19670,19700,19700,19670,1173
20241125,095400,1595497460,19700,19700,19700,19700,90
20241125,095300,1593724460,19730,19700,19730,19700,392
20241125,095200,1586001120,19700,19740,19740,19700,369
20241125,095100,1578729470,19740,19770,19770,19730,459
20241125,095000,1569668530,19780,19880,19880,19780,32
20241125,094900,1569033370,19880,19880,19880,19750,27
20241125,094800,1568497910,19880,19800,19880,19800,616
20241125,094700,1556252600,19800,19800,19800,19700,521
20241125,094600,1545983520,19780,19680,19780,19680,229
20241125,094500,1541472240,19680,19770,19770,19680,213
20241125,094400,1537268700,19760,19760,19800,19760,327
20241125,094300,1530807020,19740,19900,19900,19710,1123
20241125,094200,1508525960,19900,19970,19970,19900,131
20241125,094100,1505912520,19970,19950,19980,19910,453
20241125,094000,1496873570,19910,19900,19910,19870,503
20241125,093900,1486869140,19880,19880,19880,19880,11
20241125,093800,1486650460,19860,19860,19860,19860,4
20241125,093700,1486571020,19860,19880,19880,19860,733
20241125,093600,1472005280,19880,19910,19960,19880,357
20241125,093500,1464899810,19910,19970,19970,19910,356
20241125,093400,1457798530,19980,19970,19990,19970,113
20241125,093300,1455540080,19900,20000,20000,19880,14
20241125,093200,1455261400,19880,19900,19910,19880,551
20241125,093100,1444298280,19900,19900,19950,19900,327
20241125,093000,1437790330,19890,19920,20000,19870,1498
20241125,092900,1407847540,19950,20000,20050,19950,680
20241125,092800,1394227520,20050,19980,20050,19970,195
20241125,092700,1390321670,19980,19990,20050,19970,432
20241125,092600,1381675830,19990,19850,20000,19730,2785
20241125,092500,1326144320,19850,19770,19860,19770,351
20241125,092400,1319182330,19820,19820,19950,19500,2687
20241125,092300,1266151610,19820,19880,19880,19660,14371
20241125,092200,982845250,19880,20000,20000,19870,627
20241125,092100,970338050,20050,19880,20050,19880,691
20241125,092000,956541830,19880,19890,19990,19880,424
20241125,091900,948107860,19890,19940,19990,19890,777
20241125,091800,932607580,19940,19840,19950,19840,451
20241125,091700,923628090,19880,19860,19940,19840,687
20241125,091600,909964470,19870,19940,20200,19860,6749
20241125,091500,774806740,19940,19690,19950,19690,5398
20241125,091400,667709560,19670,19770,19820,19670,1825
20241125,091300,631603350,19760,19690,19760,19660,843
20241125,091200,614986380,19660,19730,19730,19650,206
20241125,091100,610933200,19800,19800,19830,19650,1519
20241125,091000,580920880,19800,19500,19800,19500,8932
20241125,090900,405360820,19510,19480,19630,19480,777
20241125,090800,390181190,19480,19230,19650,19230,7660
20241125,090700,241592800,19260,19270,19290,19260,123
20241125,090600,239222890,19260,19110,19400,19110,3599
20241125,090500,169749110,19200,19060,19210,19060,148
20241125,090400,166914750,19120,19200,19230,19120,2775
20241125,090300,113744520,19190,19120,19200,19120,1320
20241125,090200,88457960,19170,19090,19170,19090,345
20241125,090100,81853000,19090,18950,19160,18950,1931
20241125,090000,45136960,18830,18600,18920,18600,2415