KissMeData/274090/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210600,2140240060,10610,10610,10610,10610,7381
20241125,210500,2140240060,10610,10610,10610,10610,0
20241125,210400,2140240060,10610,10610,10610,10610,0
20241125,210300,2140240060,10610,10610,10610,10610,0
20241125,210200,2140240060,10610,10610,10610,10610,0
20241125,210100,2140240060,10610,10610,10610,10610,0
20241125,210000,2140240060,10610,10610,10610,10610,0
20241125,205900,2140240060,10610,10610,10610,10610,0
20241125,205800,2140240060,10610,10610,10610,10610,0
20241125,205700,2140240060,10610,10610,10610,10610,0
20241125,205600,2140240060,10610,10610,10610,10610,0
20241125,205500,2140240060,10610,10610,10610,10610,0
20241125,205400,2140240060,10610,10610,10610,10610,0
20241125,205300,2140240060,10610,10610,10610,10610,0
20241125,205200,2140240060,10610,10610,10610,10610,0
20241125,205100,2140240060,10610,10610,10610,10610,0
20241125,205000,2140240060,10610,10610,10610,10610,0
20241125,204900,2140240060,10610,10610,10610,10610,0
20241125,204800,2140240060,10610,10610,10610,10610,0
20241125,204700,2140240060,10610,10610,10610,10610,0
20241125,204600,2140240060,10610,10610,10610,10610,0
20241125,204500,2140240060,10610,10610,10610,10610,0
20241125,204400,2140240060,10610,10610,10610,10610,0
20241125,204300,2140240060,10610,10610,10610,10610,0
20241125,204200,2140240060,10610,10610,10610,10610,0
20241125,204100,2140240060,10610,10610,10610,10610,0
20241125,204000,2140240060,10610,10610,10610,10610,0
20241125,203900,2140240060,10610,10610,10610,10610,0
20241125,203800,2140240060,10610,10610,10610,10610,0
20241125,203700,2140240060,10610,10610,10610,10610,0
20241125,203600,2140240060,10610,10610,10610,10610,7381
20241125,203500,2140240060,10610,10610,10610,10610,0
20241125,203400,2140240060,10610,10610,10610,10610,0
20241125,203300,2140240060,10610,10610,10610,10610,0
20241125,203200,2140240060,10610,10610,10610,10610,0
20241125,203100,2140240060,10610,10610,10610,10610,0
20241125,203000,2140240060,10610,10610,10610,10610,0
20241125,202900,2140240060,10610,10610,10610,10610,0
20241125,202800,2140240060,10610,10610,10610,10610,0
20241125,202700,2140240060,10610,10610,10610,10610,0
20241125,202600,2140240060,10610,10610,10610,10610,0
20241125,202500,2140240060,10610,10610,10610,10610,0
20241125,202400,2140240060,10610,10610,10610,10610,0
20241125,202300,2140240060,10610,10610,10610,10610,0
20241125,202200,2140240060,10610,10610,10610,10610,0
20241125,202100,2140240060,10610,10610,10610,10610,0
20241125,202000,2140240060,10610,10610,10610,10610,0
20241125,201900,2140240060,10610,10610,10610,10610,0
20241125,201800,2140240060,10610,10610,10610,10610,0
20241125,201700,2140240060,10610,10610,10610,10610,0
20241125,201600,2140240060,10610,10610,10610,10610,0
20241125,201500,2140240060,10610,10610,10610,10610,0
20241125,201400,2140240060,10610,10610,10610,10610,0
20241125,201300,2140240060,10610,10610,10610,10610,0
20241125,201200,2140240060,10610,10610,10610,10610,0
20241125,201100,2140240060,10610,10610,10610,10610,0
20241125,201000,2140240060,10610,10610,10610,10610,0
20241125,200900,2140240060,10610,10610,10610,10610,0
20241125,200800,2140240060,10610,10610,10610,10610,0
20241125,200700,2140240060,10610,10610,10610,10610,0
20241125,200600,2140240060,10610,10610,10610,10610,7381
20241125,200500,2140240060,10610,10610,10610,10610,0
20241125,200400,2140240060,10610,10610,10610,10610,0
20241125,200300,2140240060,10610,10610,10610,10610,0
20241125,200200,2140240060,10610,10610,10610,10610,0
20241125,200100,2140240060,10610,10610,10610,10610,0
20241125,200000,2140240060,10610,10610,10610,10610,0
20241125,195900,2140240060,10610,10610,10610,10610,0
20241125,195800,2140240060,10610,10610,10610,10610,0
20241125,195700,2140240060,10610,10610,10610,10610,0
20241125,195600,2140240060,10610,10610,10610,10610,0
20241125,195500,2140240060,10610,10610,10610,10610,0
20241125,195400,2140240060,10610,10610,10610,10610,0
20241125,195300,2140240060,10610,10610,10610,10610,0
20241125,195200,2140240060,10610,10610,10610,10610,0
20241125,195100,2140240060,10610,10610,10610,10610,0
20241125,195000,2140240060,10610,10610,10610,10610,0
20241125,194900,2140240060,10610,10610,10610,10610,0
20241125,194800,2140240060,10610,10610,10610,10610,0
20241125,194700,2140240060,10610,10610,10610,10610,0
20241125,194600,2140240060,10610,10610,10610,10610,0
20241125,194500,2140240060,10610,10610,10610,10610,0
20241125,194400,2140240060,10610,10610,10610,10610,0
20241125,194300,2140240060,10610,10610,10610,10610,0
20241125,194200,2140240060,10610,10610,10610,10610,0
20241125,194100,2140240060,10610,10610,10610,10610,0
20241125,194000,2140240060,10610,10610,10610,10610,0
20241125,193900,2140240060,10610,10610,10610,10610,0
20241125,193800,2140240060,10610,10610,10610,10610,0
20241125,193700,2140240060,10610,10610,10610,10610,0
20241125,193600,2140240060,10610,10610,10610,10610,7381
20241125,193500,2140240060,10610,10610,10610,10610,0
20241125,193400,2140240060,10610,10610,10610,10610,0
20241125,193300,2140240060,10610,10610,10610,10610,0
20241125,193200,2140240060,10610,10610,10610,10610,0
20241125,193100,2140240060,10610,10610,10610,10610,0
20241125,193000,2140240060,10610,10610,10610,10610,0
20241125,192900,2140240060,10610,10610,10610,10610,0
20241125,192800,2140240060,10610,10610,10610,10610,0
20241125,192700,2140240060,10610,10610,10610,10610,0
20241125,192600,2140240060,10610,10610,10610,10610,0
20241125,192500,2140240060,10610,10610,10610,10610,0
20241125,192400,2140240060,10610,10610,10610,10610,0
20241125,192300,2140240060,10610,10610,10610,10610,0
20241125,192200,2140240060,10610,10610,10610,10610,0
20241125,192100,2140240060,10610,10610,10610,10610,0
20241125,192000,2140240060,10610,10610,10610,10610,0
20241125,191900,2140240060,10610,10610,10610,10610,0
20241125,191800,2140240060,10610,10610,10610,10610,0
20241125,191700,2140240060,10610,10610,10610,10610,0
20241125,191600,2140240060,10610,10610,10610,10610,0
20241125,191500,2140240060,10610,10610,10610,10610,0
20241125,191400,2140240060,10610,10610,10610,10610,0
20241125,191300,2140240060,10610,10610,10610,10610,0
20241125,191200,2140240060,10610,10610,10610,10610,0
20241125,191100,2140240060,10610,10610,10610,10610,0
20241125,191000,2140240060,10610,10610,10610,10610,0
20241125,190900,2140240060,10610,10610,10610,10610,0
20241125,190800,2140240060,10610,10610,10610,10610,0
20241125,190700,2140240060,10610,10610,10610,10610,0
20241125,190600,2140240060,10610,10610,10610,10610,7381
20241125,190500,2140240060,10610,10610,10610,10610,0
20241125,190400,2140240060,10610,10610,10610,10610,0
20241125,190300,2140240060,10610,10610,10610,10610,0
20241125,190200,2140240060,10610,10610,10610,10610,0
20241125,190100,2140240060,10610,10610,10610,10610,0
20241125,190000,2140240060,10610,10610,10610,10610,0
20241125,185900,2140240060,10610,10610,10610,10610,0
20241125,185800,2140240060,10610,10610,10610,10610,0
20241125,185700,2140240060,10610,10610,10610,10610,0
20241125,185600,2140240060,10610,10610,10610,10610,0
20241125,185500,2140240060,10610,10610,10610,10610,0
20241125,185400,2140240060,10610,10610,10610,10610,0
20241125,185300,2140240060,10610,10610,10610,10610,0
20241125,185200,2140240060,10610,10610,10610,10610,0
20241125,185100,2140240060,10610,10610,10610,10610,0
20241125,185000,2140240060,10610,10610,10610,10610,0
20241125,184900,2140240060,10610,10610,10610,10610,0
20241125,184800,2140240060,10610,10610,10610,10610,0
20241125,184700,2140240060,10610,10610,10610,10610,0
20241125,184600,2140240060,10610,10610,10610,10610,0
20241125,184500,2140240060,10610,10610,10610,10610,0
20241125,184400,2140240060,10610,10610,10610,10610,0
20241125,184300,2140240060,10610,10610,10610,10610,0
20241125,184200,2140240060,10610,10610,10610,10610,0
20241125,184100,2140240060,10610,10610,10610,10610,0
20241125,184000,2140240060,10610,10610,10610,10610,0
20241125,183900,2140240060,10610,10610,10610,10610,0
20241125,183800,2140240060,10610,10610,10610,10610,0
20241125,183700,2140240060,10610,10610,10610,10610,0
20241125,183600,2140240060,10610,10610,10610,10610,7381
20241125,183500,2140240060,10610,10610,10610,10610,0
20241125,183400,2140240060,10610,10610,10610,10610,0
20241125,183300,2140240060,10610,10610,10610,10610,0
20241125,183200,2140240060,10610,10610,10610,10610,0
20241125,183100,2140240060,10610,10610,10610,10610,0
20241125,183000,2140240060,10610,10610,10610,10610,0
20241125,182900,2140240060,10610,10610,10610,10610,0
20241125,182800,2140240060,10610,10610,10610,10610,0
20241125,182700,2140240060,10610,10610,10610,10610,0
20241125,182600,2140240060,10610,10610,10610,10610,0
20241125,182500,2140240060,10610,10610,10610,10610,0
20241125,182400,2140240060,10610,10610,10610,10610,0
20241125,182300,2140240060,10610,10610,10610,10610,0
20241125,182200,2140240060,10610,10610,10610,10610,0
20241125,182100,2140240060,10610,10610,10610,10610,0
20241125,182000,2140240060,10610,10610,10610,10610,0
20241125,181900,2140240060,10610,10610,10610,10610,0
20241125,181800,2140240060,10610,10610,10610,10610,0
20241125,181700,2140240060,10610,10610,10610,10610,0
20241125,181600,2140240060,10610,10610,10610,10610,0
20241125,181500,2140240060,10610,10610,10610,10610,0
20241125,181400,2140240060,10610,10610,10610,10610,0
20241125,181300,2140240060,10610,10610,10610,10610,0
20241125,181200,2140240060,10610,10610,10610,10610,0
20241125,181100,2140240060,10610,10610,10610,10610,0
20241125,181000,2140240060,10610,10610,10610,10610,0
20241125,180900,2140240060,10610,10610,10610,10610,0
20241125,180800,2140240060,10610,10610,10610,10610,0
20241125,180700,2140240060,10610,10610,10610,10610,0
20241125,180600,2140240060,10610,10610,10610,10610,7381
20241125,180500,2140240060,10610,10610,10610,10610,0
20241125,180400,2140240060,10610,10610,10610,10610,0
20241125,180300,2140240060,10610,10610,10610,10610,0
20241125,180200,2140240060,10610,10610,10610,10610,0
20241125,180100,2140240060,10610,10610,10610,10610,0
20241125,180000,2140240060,10610,10610,10610,10610,0
20241125,175900,2140240060,10610,10610,10610,10610,0
20241125,175800,2140240060,10610,10610,10610,10610,0
20241125,175700,2140240060,10610,10610,10610,10610,0
20241125,175600,2140240060,10610,10610,10610,10610,0
20241125,175500,2140240060,10610,10610,10610,10610,0
20241125,175400,2140240060,10610,10610,10610,10610,0
20241125,175300,2140240060,10610,10610,10610,10610,0
20241125,175200,2140240060,10610,10610,10610,10610,0
20241125,175100,2140240060,10610,10610,10610,10610,0
20241125,175000,2140240060,10610,10610,10610,10610,0
20241125,174900,2140240060,10610,10610,10610,10610,0
20241125,174800,2140240060,10610,10610,10610,10610,0
20241125,174700,2140240060,10610,10610,10610,10610,0
20241125,174600,2140240060,10610,10610,10610,10610,0
20241125,174500,2140240060,10610,10610,10610,10610,0
20241125,174400,2140240060,10610,10610,10610,10610,0
20241125,174300,2140240060,10610,10610,10610,10610,0
20241125,174200,2140240060,10610,10610,10610,10610,0
20241125,174100,2140240060,10610,10610,10610,10610,0
20241125,174000,2140240060,10610,10610,10610,10610,0
20241125,173900,2140240060,10610,10610,10610,10610,0
20241125,173800,2140240060,10610,10610,10610,10610,0
20241125,173700,2140240060,10610,10610,10610,10610,0
20241125,173600,2140240060,10610,10610,10610,10610,7381
20241125,173500,2140240060,10610,10610,10610,10610,0
20241125,173400,2140240060,10610,10610,10610,10610,0
20241125,173300,2140240060,10610,10610,10610,10610,0
20241125,173200,2140240060,10610,10610,10610,10610,0
20241125,173100,2140240060,10610,10610,10610,10610,0
20241125,173000,2140240060,10610,10610,10610,10610,0
20241125,172900,2140240060,10610,10610,10610,10610,0
20241125,172800,2140240060,10610,10610,10610,10610,0
20241125,172700,2140240060,10610,10610,10610,10610,0
20241125,172600,2140240060,10610,10610,10610,10610,0
20241125,172500,2140240060,10610,10610,10610,10610,0
20241125,172400,2140240060,10610,10610,10610,10610,0
20241125,172300,2140240060,10610,10610,10610,10610,0
20241125,172200,2140240060,10610,10610,10610,10610,0
20241125,172100,2140240060,10610,10610,10610,10610,0
20241125,172000,2140240060,10610,10610,10610,10610,0
20241125,171900,2140240060,10610,10610,10610,10610,0
20241125,171800,2140240060,10610,10610,10610,10610,0
20241125,171700,2140240060,10610,10610,10610,10610,0
20241125,171600,2140240060,10610,10610,10610,10610,0
20241125,171500,2140240060,10610,10610,10610,10610,0
20241125,171400,2140240060,10610,10610,10610,10610,0
20241125,171300,2140240060,10610,10610,10610,10610,0
20241125,171200,2140240060,10610,10610,10610,10610,0
20241125,171100,2140240060,10610,10610,10610,10610,0
20241125,171000,2140240060,10610,10610,10610,10610,0
20241125,170900,2140240060,10610,10610,10610,10610,0
20241125,170800,2140240060,10610,10610,10610,10610,0
20241125,170700,2140240060,10610,10610,10610,10610,0
20241125,170600,2140240060,10610,10610,10610,10610,7381
20241125,170500,2140240060,10610,10610,10610,10610,0
20241125,170400,2140240060,10610,10610,10610,10610,0
20241125,170300,2140240060,10610,10610,10610,10610,0
20241125,170200,2140240060,10610,10610,10610,10610,0
20241125,170100,2140240060,10610,10610,10610,10610,0
20241125,170000,2140240060,10610,10610,10610,10610,0
20241125,165900,2140240060,10610,10610,10610,10610,0
20241125,165800,2140240060,10610,10610,10610,10610,0
20241125,165700,2140240060,10610,10610,10610,10610,0
20241125,165600,2140240060,10610,10610,10610,10610,0
20241125,165500,2140240060,10610,10610,10610,10610,0
20241125,165400,2140240060,10610,10610,10610,10610,0
20241125,165300,2140240060,10610,10610,10610,10610,0
20241125,165200,2140240060,10610,10610,10610,10610,0
20241125,165100,2140240060,10610,10610,10610,10610,0
20241125,165000,2140240060,10610,10610,10610,10610,0
20241125,164900,2140240060,10610,10610,10610,10610,0
20241125,164800,2140240060,10610,10610,10610,10610,0
20241125,164700,2140240060,10610,10610,10610,10610,0
20241125,164600,2140240060,10610,10610,10610,10610,0
20241125,164500,2140240060,10610,10610,10610,10610,0
20241125,164400,2140240060,10610,10610,10610,10610,0
20241125,164300,2140240060,10610,10610,10610,10610,0
20241125,164200,2140240060,10610,10610,10610,10610,0
20241125,164100,2140240060,10610,10610,10610,10610,0
20241125,164000,2140240060,10610,10610,10610,10610,0
20241125,163900,2140240060,10610,10610,10610,10610,0
20241125,163800,2140240060,10610,10610,10610,10610,0
20241125,163700,2140240060,10610,10610,10610,10610,0
20241125,163600,2140240060,10610,10610,10610,10610,7381
20241125,163500,2140240060,10610,10610,10610,10610,0
20241125,163400,2140240060,10610,10610,10610,10610,0
20241125,163300,2140240060,10610,10610,10610,10610,0
20241125,163200,2140240060,10610,10610,10610,10610,0
20241125,163100,2140240060,10610,10610,10610,10610,0
20241125,163000,2140240060,10610,10610,10610,10610,0
20241125,162900,2140240060,10610,10610,10610,10610,0
20241125,162800,2140240060,10610,10610,10610,10610,0
20241125,162700,2140240060,10610,10610,10610,10610,0
20241125,162600,2140240060,10610,10610,10610,10610,0
20241125,162500,2140240060,10610,10610,10610,10610,0
20241125,162400,2140240060,10610,10610,10610,10610,0
20241125,162300,2140240060,10610,10610,10610,10610,0
20241125,162200,2140240060,10610,10610,10610,10610,0
20241125,162100,2140240060,10610,10610,10610,10610,0
20241125,162000,2140240060,10610,10610,10610,10610,0
20241125,161900,2140240060,10610,10610,10610,10610,0
20241125,161800,2140240060,10610,10610,10610,10610,0
20241125,161700,2140240060,10610,10610,10610,10610,0
20241125,161600,2140240060,10610,10610,10610,10610,0
20241125,161500,2140240060,10610,10610,10610,10610,0
20241125,161400,2140240060,10610,10610,10610,10610,0
20241125,161300,2140240060,10610,10610,10610,10610,0
20241125,161200,2140240060,10610,10610,10610,10610,0
20241125,161100,2140240060,10610,10610,10610,10610,0
20241125,161000,2140240060,10610,10610,10610,10610,0
20241125,160900,2140240060,10610,10610,10610,10610,0
20241125,160800,2140240060,10610,10610,10610,10610,0
20241125,160700,2140240060,10610,10610,10610,10610,0
20241125,160600,2140240060,10610,10610,10610,10610,7381
20241125,160500,2140240060,10610,10610,10610,10610,0
20241125,160400,2140240060,10610,10610,10610,10610,0
20241125,160300,2140240060,10610,10610,10610,10610,0
20241125,160200,2140240060,10610,10610,10610,10610,0
20241125,160100,2140240060,10610,10610,10610,10610,0
20241125,160000,2140240060,10610,10610,10610,10610,0
20241125,155900,2140240060,10610,10610,10610,10610,0
20241125,155800,2140240060,10610,10610,10610,10610,0
20241125,155700,2140240060,10610,10610,10610,10610,0
20241125,155600,2140240060,10610,10610,10610,10610,0
20241125,155500,2140240060,10610,10610,10610,10610,0
20241125,155400,2140240060,10610,10610,10610,10610,0
20241125,155300,2140240060,10610,10610,10610,10610,0
20241125,155200,2140240060,10610,10610,10610,10610,0
20241125,155100,2140240060,10610,10610,10610,10610,0
20241125,155000,2140240060,10610,10610,10610,10610,0
20241125,154900,2140240060,10610,10610,10610,10610,0
20241125,154800,2140240060,10610,10610,10610,10610,0
20241125,154700,2140240060,10610,10610,10610,10610,0
20241125,154600,2140240060,10610,10610,10610,10610,0
20241125,154500,2140240060,10610,10610,10610,10610,0
20241125,154400,2140240060,10610,10610,10610,10610,0
20241125,154300,2140240060,10610,10610,10610,10610,0
20241125,154200,2140240060,10610,10610,10610,10610,0
20241125,154100,2140240060,10610,10610,10610,10610,0
20241125,154000,2140240060,10610,10610,10610,10610,0
20241125,153900,2140240060,10610,10610,10610,10610,0
20241125,153800,2140240060,10610,10610,10610,10610,0
20241125,153700,2140240060,10610,10610,10610,10610,0
20241125,153600,2140240060,10610,10610,10610,10610,7381
20241125,153500,2140240060,10610,10610,10610,10610,0
20241125,153400,2140240060,10610,10610,10610,10610,0
20241125,153300,2140240060,10610,10610,10610,10610,0
20241125,153200,2140240060,10610,10610,10610,10610,0
20241125,153100,2140240060,10610,10610,10610,10610,0
20241125,153000,2140240060,10610,10610,10610,10610,7381
20241125,152900,2061927650,10640,10640,10640,10640,0
20241125,152800,2061927650,10640,10640,10640,10640,0
20241125,152700,2061927650,10640,10640,10640,10640,0
20241125,152600,2061927650,10640,10640,10640,10640,0
20241125,152500,2061927650,10640,10640,10640,10640,0
20241125,152400,2061927650,10640,10640,10640,10640,0
20241125,152300,2061927650,10640,10640,10640,10640,0
20241125,152200,2061927650,10640,10640,10640,10640,0
20241125,152100,2061927650,10640,10640,10640,10640,0
20241125,152000,2061927650,10640,10640,10640,10640,0
20241125,151900,2061927650,10640,10560,10650,10560,431
20241125,151800,2057374980,10630,10660,10660,10530,14549
20241125,151700,1903404160,10650,10670,10670,10650,462
20241125,151600,1898479980,10670,10680,10680,10670,515
20241125,151500,1892984920,10670,10670,10670,10670,528
20241125,151400,1887351160,10670,10660,10670,10650,112
20241125,151300,1886157540,10660,10660,10670,10660,255
20241125,151200,1883438740,10660,10670,10670,10660,303
20241125,151100,1880206730,10670,10660,10670,10660,18
20241125,151000,1880014840,10660,10670,10670,10660,22
20241125,150900,1879780110,10680,10640,10680,10640,4887
20241125,150800,1827702970,10640,10630,10640,10630,937
20241125,150700,1817736290,10640,10630,10640,10630,172
20241125,150600,1815907710,10640,10640,10650,10630,561
20241125,150500,1809938450,10640,10630,10650,10620,2892
20241125,150400,1779173440,10630,10640,10640,10630,715
20241125,150300,1771572470,10640,10630,10640,10630,504
20241125,150200,1766214800,10640,10620,10640,10620,1649
20241125,150100,1748697300,10620,10600,10620,10590,582
20241125,150000,1742532190,10620,10600,10620,10600,8
20241125,145900,1742447270,10620,10600,10620,10600,3465
20241125,145800,1705711240,10590,10580,10590,10580,1294
20241125,145700,1692011870,10580,10580,10580,10580,2
20241125,145600,1691990710,10580,10570,10580,10550,264
20241125,145500,1689201810,10560,10570,10580,10560,138
20241125,145400,1687743150,10570,10580,10580,10570,124
20241125,145300,1686432250,10580,10570,10580,10570,1070
20241125,145200,1675122280,10570,10570,10570,10560,17
20241125,145100,1674942640,10570,10530,10570,10530,3196
20241125,145000,1641261770,10530,10530,10530,10530,20
20241125,144900,1641051170,10530,10510,10530,10510,83
20241125,144800,1640177880,10520,10530,10530,10490,144
20241125,144700,1638663680,10530,10530,10530,10530,12
20241125,144600,1638537320,10530,10530,10530,10530,21
20241125,144500,1638316190,10520,10520,10520,10520,10
20241125,144400,1638210990,10520,10520,10530,10520,136
20241125,144300,1636780240,10520,10520,10520,10510,4
20241125,144200,1636738180,10520,10520,10520,10480,1369
20241125,144100,1622369110,10510,10520,10520,10510,8
20241125,144000,1622285020,10530,10530,10530,10510,27
20241125,143900,1622000780,10530,10530,10530,10490,77
20241125,143800,1621192310,10530,10530,10530,10530,21
20241125,143700,1620971180,10530,10530,10530,10530,0
20241125,143600,1620971180,10530,10510,10530,10510,146
20241125,143500,1619435360,10520,10490,10520,10490,2
20241125,143400,1619414350,10520,10490,10520,10490,1273
20241125,143300,1606058870,10500,10510,10520,10500,372
20241125,143200,1602152360,10510,10520,10520,10500,1368
20241125,143100,1587781910,10560,10560,10560,10560,2
20241125,143000,1587760790,10520,10520,10520,10520,0
20241125,142900,1587760790,10520,10530,10530,10510,288
20241125,142800,1584731820,10570,10570,10570,10570,12
20241125,142700,1584604980,10570,10550,10570,10550,11
20241125,142600,1584488910,10570,10550,10570,10550,100
20241125,142500,1583432710,10570,10570,10570,10570,0
20241125,142400,1583432710,10570,10560,10570,10560,232
20241125,142300,1580982780,10560,10560,10560,10540,89
20241125,142200,1580044380,10560,10540,10560,10540,152
20241125,142100,1578441270,10540,10540,10540,10540,184
20241125,142000,1576501910,10540,10520,10540,10520,186
20241125,141900,1574545030,10530,10530,10530,10530,22
20241125,141800,1574313370,10540,10540,10540,10540,0
20241125,141700,1574313370,10540,10540,10540,10540,1
20241125,141600,1574302830,10530,10540,10540,10530,595
20241125,141500,1568031570,10540,10540,10540,10540,2
20241125,141400,1568010490,10540,10540,10540,10540,311
20241125,141300,1564732550,10540,10540,10540,10540,4
20241125,141200,1564690390,10550,10550,10550,10550,0
20241125,141100,1564690390,10550,10550,10550,10550,1
20241125,141000,1564679840,10530,10530,10530,10530,10
20241125,140900,1564574540,10530,10530,10530,10530,70
20241125,140800,1563837440,10530,10530,10530,10530,1
20241125,140700,1563826910,10560,10560,10560,10560,1
20241125,140600,1563816350,10520,10550,10550,10520,190
20241125,140500,1561816950,10560,10560,10560,10560,600
20241125,140400,1555480950,10560,10560,10560,10560,0
20241125,140300,1555480950,10560,10560,10560,10560,5
20241125,140200,1555428150,10500,10490,10500,10490,14352
20241125,140100,1404732260,10490,10570,10570,10490,16032
20241125,140000,1236325530,10570,10570,10570,10570,5
20241125,135900,1236272680,10570,10570,10570,10570,0
20241125,135800,1236272680,10570,10570,10570,10570,20
20241125,135700,1236061280,10570,10570,10570,10570,8
20241125,135600,1235976720,10550,10550,10550,10550,52
20241125,135500,1235428120,10570,10570,10570,10570,14
20241125,135400,1235280140,10570,10550,10570,10550,26
20241125,135300,1235005520,10550,10550,10550,10550,30
20241125,135200,1234689020,10570,10570,10570,10570,53
20241125,135100,1234128810,10570,10570,10570,10570,0
20241125,135000,1234128810,10570,10570,10570,10570,0
20241125,134900,1234128810,10570,10570,10570,10570,3
20241125,134800,1234097100,10550,10550,10550,10550,1
20241125,134700,1234086550,10550,10550,10550,10550,30
20241125,134600,1233770050,10570,10570,10570,10570,0
20241125,134500,1233770050,10570,10570,10570,10570,0
20241125,134400,1233770050,10570,10570,10570,10570,13
20241125,134300,1233632640,10570,10560,10570,10560,4
20241125,134200,1233590390,10560,10560,10560,10560,0
20241125,134100,1233590390,10560,10560,10560,10560,0
20241125,134000,1233590390,10560,10550,10560,10550,1319
20241125,133900,1219662150,10550,10550,10550,10550,0
20241125,133800,1219662150,10550,10550,10550,10550,0
20241125,133700,1219662150,10550,10550,10550,10550,10
20241125,133600,1219556650,10530,10520,10530,10520,130
20241125,133500,1218187770,10530,10530,10530,10530,149
20241125,133400,1216618800,10520,10520,10520,10520,0
20241125,133300,1216618800,10520,10520,10520,10520,11
20241125,133200,1216503080,10520,10520,10520,10520,7
20241125,133100,1216429440,10520,10520,10520,10520,0
20241125,133000,1216429440,10520,10520,10520,10520,200
20241125,132900,1214325440,10510,10510,10510,10510,120
20241125,132800,1213064240,10530,10530,10530,10530,0
20241125,132700,1213064240,10530,10510,10530,10510,4
20241125,132600,1213022180,10530,10530,10530,10530,2
20241125,132500,1213001120,10530,10510,10530,10510,16
20241125,132400,1212832940,10500,10500,10500,10500,0
20241125,132300,1212832940,10500,10500,10500,10500,0
20241125,132200,1212832940,10500,10520,10530,10500,680
20241125,132100,1205680700,10520,10520,10520,10520,100
20241125,132000,1204628700,10520,10520,10520,10520,102
20241125,131900,1203555660,10520,10520,10520,10520,40
20241125,131800,1203134860,10520,10510,10520,10510,17
20241125,131700,1202956120,10520,10520,10520,10520,107
20241125,131600,1201830480,10520,10520,10520,10520,53
20241125,131500,1201272920,10520,10520,10520,10520,101
20241125,131400,1200210400,10520,10520,10520,10520,9
20241125,131300,1200115720,10500,10510,10510,10500,1389
20241125,131200,1185529460,10510,10510,10510,10510,150
20241125,131100,1183952960,10510,10510,10510,10510,86
20241125,131000,1183049100,10510,10520,10520,10510,102
20241125,130900,1181976980,10520,10510,10520,10510,108
20241125,130800,1180841800,10510,10510,10510,10510,64
20241125,130700,1180169160,10510,10510,10520,10510,183
20241125,130600,1178245020,10520,10520,10520,10520,0
20241125,130500,1178245020,10520,10520,10520,10520,181
20241125,130400,1176340900,10520,10520,10520,10520,0
20241125,130300,1176340900,10520,10520,10520,10520,0
20241125,130200,1176340900,10520,10520,10520,10520,0
20241125,130100,1176340900,10520,10520,10520,10520,36
20241125,130000,1175962180,10530,10530,10530,10530,1
20241125,125900,1175951650,10530,10520,10530,10520,652
20241125,125800,1169092310,10520,10530,10530,10520,120
20241125,125700,1167828910,10540,10540,10540,10540,0
20241125,125600,1167828910,10540,10540,10540,10540,1
20241125,125500,1167818370,10540,10540,10540,10540,0
20241125,125400,1167818370,10540,10540,10540,10540,3
20241125,125300,1167786750,10520,10520,10520,10520,1
20241125,125200,1167776230,10500,10500,10500,10500,0
20241125,125100,1167776230,10500,10510,10510,10500,20
20241125,125000,1167566130,10540,10540,10540,10540,50
20241125,124900,1167039130,10500,10500,10500,10500,7
20241125,124800,1166965630,10500,10520,10520,10500,749
20241125,124700,1159093950,10510,10510,10510,10510,0
20241125,124600,1159093950,10510,10510,10510,10510,150
20241125,124500,1157517450,10550,10530,10550,10510,53
20241125,124400,1156960340,10510,10530,10550,10510,123
20241125,124300,1155664590,10540,10540,10540,10540,0
20241125,124200,1155664590,10540,10540,10540,10540,22
20241125,124100,1155432710,10550,10550,10550,10550,0
20241125,124000,1155432710,10550,10530,10550,10520,365
20241125,123900,1151587950,10530,10530,10530,10530,153
20241125,123800,1149976860,10530,10530,10530,10530,4
20241125,123700,1149934740,10530,10530,10530,10530,0
20241125,123600,1149934740,10530,10550,10550,10530,1033
20241125,123500,1139055470,10540,10540,10540,10540,1
20241125,123400,1139044930,10540,10540,10540,10540,0
20241125,123300,1139044930,10540,10530,10540,10530,110
20241125,123200,1137886560,10530,10530,10530,10530,1000
20241125,123100,1127356560,10540,10540,10540,10530,7
20241125,123000,1127282820,10540,10540,10540,10540,70
20241125,122900,1126545020,10530,10540,10540,10530,94
20241125,122800,1125554900,10540,10540,10550,10540,13
20241125,122700,1125417810,10540,10550,10550,10540,43
20241125,122600,1124964270,10530,10530,10530,10530,4
20241125,122500,1124922150,10530,10550,10550,10530,21
20241125,122400,1124701000,10550,10550,10550,10550,160
20241125,122300,1123013000,10550,10540,10550,10530,773
20241125,122200,1114865730,10550,10550,10550,10550,8
20241125,122100,1114781330,10550,10550,10560,10550,42
20241125,122000,1114338220,10550,10540,10550,10540,362
20241125,121900,1110522330,10540,10540,10540,10540,1
20241125,121800,1110511790,10560,10560,10560,10560,50
20241125,121700,1109983790,10560,10560,10560,10560,0
20241125,121600,1109983790,10560,10540,10560,10540,11
20241125,121500,1109867830,10560,10560,10560,10560,0
20241125,121400,1109867830,10560,10560,10560,10560,214
20241125,121300,1107607990,10540,10530,10540,10530,138
20241125,121200,1106154630,10530,10530,10530,10530,4
20241125,121100,1106112510,10530,10530,10530,10530,1
20241125,121000,1106101980,10510,10510,10510,10510,0
20241125,120900,1106101980,10510,10510,10510,10510,50
20241125,120800,1105576480,10510,10510,10510,10510,39
20241125,120700,1105166590,10510,10510,10510,10510,31
20241125,120600,1104840780,10510,10510,10510,10510,0
20241125,120500,1104840780,10510,10510,10510,10510,213
20241125,120400,1102602150,10540,10540,10540,10540,5
20241125,120300,1102549450,10550,10550,10550,10550,2
20241125,120200,1102528350,10560,10560,10560,10560,1
20241125,120100,1102517790,10550,10560,10560,10550,31
20241125,120000,1102190730,10550,10500,10550,10500,1037
20241125,115900,1091256480,10500,10520,10520,10500,3862
20241125,115800,1050666160,10520,10530,10530,10520,200
20241125,115700,1048560480,10540,10540,10550,10540,51
20241125,115600,1048022930,10540,10540,10540,10540,7
20241125,115500,1047949150,10550,10550,10550,10550,4
20241125,115400,1047906950,10550,10540,10550,10540,60
20241125,115300,1047274050,10540,10540,10540,10540,46
20241125,115200,1046789210,10550,10550,10550,10550,1
20241125,115100,1046778660,10550,10530,10550,10530,255
20241125,115000,1044089970,10540,10540,10540,10540,0
20241125,114900,1044089970,10540,10540,10540,10540,0
20241125,114800,1044089970,10540,10550,10550,10540,28
20241125,114700,1043794730,10540,10550,10550,10540,27
20241125,114600,1043510050,10540,10540,10540,10540,0
20241125,114500,1043510050,10540,10540,10540,10540,0
20241125,114400,1043510050,10540,10540,10540,10540,5
20241125,114300,1043457350,10540,10540,10540,10540,0
20241125,114200,1043457350,10540,10520,10540,10520,302
20241125,114100,1040279530,10540,10520,10540,10520,180
20241125,114000,1038384210,10550,10520,10550,10520,191
20241125,113900,1036374860,10520,10520,10530,10520,788
20241125,113800,1028085070,10530,10550,10550,10530,216
20241125,113700,1025810190,10530,10540,10540,10530,250
20241125,113600,1023175650,10540,10530,10540,10530,109
20241125,113500,1022026880,10530,10550,10560,10530,533
20241125,113400,1016407210,10560,10560,10560,10560,20
20241125,113300,1016196010,10560,10540,10560,10540,497
20241125,113200,1010952990,10540,10540,10540,10540,56
20241125,113100,1010362750,10540,10540,10540,10540,11
20241125,113000,1010246810,10540,10550,10550,10530,794
20241125,112900,1001877660,10550,10550,10550,10550,29
20241125,112800,1001571710,10560,10560,10560,10560,14
20241125,112700,1001423870,10560,10560,10560,10550,308
20241125,112600,998172390,10550,10550,10550,10550,1
20241125,112500,998161840,10550,10550,10550,10550,100
20241125,112400,997106840,10540,10540,10540,10540,2
20241125,112300,997085760,10540,10550,10550,10540,122
20241125,112200,995799580,10550,10550,10550,10550,87
20241125,112100,994881730,10560,10560,10560,10560,30
20241125,112000,994564930,10560,10560,10560,10560,3
20241125,111900,994533250,10550,10550,10550,10550,51
20241125,111800,993995200,10560,10560,10560,10560,5
20241125,111700,993942400,10560,10560,10560,10560,18
20241125,111600,993752320,10550,10550,10550,10550,283
20241125,111500,990766670,10550,10550,10550,10550,80
20241125,111400,989922670,10560,10600,10600,10560,501
20241125,111300,984629900,10600,10600,10600,10600,151
20241125,111200,983029300,10600,10600,10600,10600,0
20241125,111100,983029300,10600,10600,10600,10600,0
20241125,111000,983029300,10600,10600,10600,10600,0
20241125,110900,983029300,10600,10600,10600,10600,189
20241125,110800,981025900,10600,10570,10600,10570,106
20241125,110700,979905350,10600,10580,10600,10570,377
20241125,110600,975918870,10610,10600,10610,10600,2
20241125,110500,975897660,10600,10600,10600,10600,0
20241125,110400,975897660,10600,10600,10600,10600,145
20241125,110300,974360660,10600,10600,10600,10600,1
20241125,110200,974350060,10570,10570,10580,10570,311
20241125,110100,971060530,10600,10610,10610,10570,28
20241125,110000,970764300,10570,10570,10570,10570,24
20241125,105900,970510620,10610,10570,10610,10570,66
20241125,105800,969812960,10620,10620,10620,10620,18
20241125,105700,969621800,10630,10630,10630,10630,0
20241125,105600,969621800,10630,10630,10630,10630,12
20241125,105500,969494240,10630,10610,10630,10560,143
20241125,105400,967980280,10610,10600,10610,10600,692
20241125,105300,960645070,10610,10610,10610,10610,6
20241125,105200,960581410,10630,10630,10630,10630,25
20241125,105100,960315660,10630,10630,10630,10630,0
20241125,105000,960315660,10630,10610,10630,10610,177
20241125,104900,958435830,10590,10590,10590,10590,44
20241125,104800,957969870,10610,10610,10610,10610,3
20241125,104700,957938040,10600,10590,10600,10590,116
20241125,104600,956708640,10590,10600,10600,10590,5
20241125,104500,956655650,10590,10580,10590,10540,596
20241125,104400,950364700,10540,10540,10540,10540,50
20241125,104300,949837700,10550,10550,10550,10550,1300
20241125,104200,936122700,10550,10560,10560,10550,4
20241125,104100,936080470,10560,10560,10560,10560,1001
20241125,104000,925509910,10560,10560,10560,10560,120
20241125,103900,924242710,10580,10580,10580,10580,54
20241125,103800,923671390,10580,10550,10580,10550,48
20241125,103700,923163610,10540,10540,10540,10540,10
20241125,103600,923058210,10540,10540,10540,10540,0
20241125,103500,923058210,10540,10540,10540,10540,100
20241125,103400,922004210,10540,10540,10540,10540,0
20241125,103300,922004210,10540,10560,10560,10530,1666
20241125,103200,904446220,10560,10570,10570,10560,337
20241125,103100,900886190,10570,10590,10590,10570,84
20241125,103000,899997280,10580,10590,10590,10580,20
20241125,102900,899785500,10590,10590,10590,10590,17
20241125,102800,899605470,10560,10570,10590,10560,122
20241125,102700,898316270,10570,10590,10590,10570,902
20241125,102600,888781320,10600,10600,10600,10600,1
20241125,102500,888770720,10600,10620,10620,10600,1406
20241125,102400,873865970,10610,10610,10610,10610,126
20241125,102300,872529110,10610,10600,10610,10600,1380
20241125,102200,857901100,10600,10600,10600,10600,3
20241125,102100,857869300,10600,10600,10600,10600,3510
20241125,102000,820663300,10610,10610,10610,10610,10
20241125,101900,820557200,10600,10610,10610,10600,1059
20241125,101800,809331350,10600,10630,10630,10600,1581
20241125,101700,792566760,10630,10620,10630,10620,13
20241125,101600,792428600,10620,10620,10620,10610,13
20241125,101500,792290570,10610,10610,10610,10600,206
20241125,101400,790105090,10610,10600,10610,10600,63
20241125,101300,789436790,10600,10600,10610,10600,281
20241125,101200,786458170,10600,10610,10610,10600,1253
20241125,101100,773175100,10610,10610,10610,10610,101
20241125,101000,772103490,10610,10640,10640,10610,53
20241125,100900,771540780,10640,10650,10650,10610,106
20241125,100800,770415890,10650,10650,10650,10650,655
20241125,100700,763440140,10610,10610,10610,10610,331
20241125,100600,759928230,10600,10650,10650,10600,523
20241125,100500,754370640,10650,10640,10650,10640,116
20241125,100400,753136180,10630,10650,10650,10620,808
20241125,100300,744552480,10650,10670,10670,10650,1651
20241125,100200,726952410,10670,10650,10670,10650,1600
20241125,100100,709896560,10650,10660,10660,10650,194
20241125,100000,707828670,10660,10600,10660,10600,6651
20241125,095900,637078210,10600,10600,10600,10600,0
20241125,095800,637078210,10600,10570,10600,10570,1184
20241125,095700,624531030,10570,10570,10570,10570,47
20241125,095600,624034240,10580,10580,10580,10580,365
20241125,095500,620172540,10580,10580,10580,10580,428
20241125,095400,615644300,10580,10580,10580,10580,5
20241125,095300,615591400,10590,10590,10590,10590,55
20241125,095200,615008950,10590,10550,10590,10540,629
20241125,095100,608354040,10540,10540,10540,10540,0
20241125,095000,608354040,10540,10540,10540,10540,15
20241125,094900,608195940,10540,10550,10590,10540,2008
20241125,094800,587019140,10590,10590,10590,10590,76
20241125,094700,586214300,10600,10590,10600,10540,247
20241125,094600,583597460,10590,10540,10590,10530,82
20241125,094500,582730000,10530,10530,10540,10530,1147
20241125,094400,570642090,10530,10600,10600,10530,8
20241125,094300,570557360,10600,10600,10600,10530,1749
20241125,094200,552054280,10560,10580,10580,10560,1015
20241125,094100,541328710,10580,10600,10610,10580,524
20241125,094000,535784400,10600,10620,10620,10560,341
20241125,093900,532176790,10610,10570,10610,10570,1272
20241125,093800,518704810,10590,10600,10600,10590,769
20241125,093700,510558720,10600,10560,10600,10560,2423
20241125,093600,484896160,10560,10520,10560,10520,377
20241125,093500,480924800,10530,10560,10560,10530,1212
20241125,093400,468158980,10530,10530,10550,10530,436
20241125,093300,463565360,10540,10550,10560,10530,164
20241125,093200,461835940,10560,10580,10600,10560,2483
20241125,093100,435571920,10590,10560,10590,10540,2358
20241125,093000,410647210,10550,10520,10550,10510,2436
20241125,092900,384985780,10520,10510,10520,10510,840
20241125,092800,376154200,10500,10430,10500,10430,2289
20241125,092700,352154330,10420,10440,10440,10420,271
20241125,092600,349326540,10440,10440,10440,10440,101
20241125,092500,348272100,10440,10490,10490,10430,152
20241125,092400,346681810,10430,10510,10510,10430,622
20241125,092300,340177870,10520,10520,10520,10510,122
20241125,092200,338894710,10520,10480,10520,10480,1072
20241125,092100,327638910,10490,10440,10490,10430,293
20241125,092000,324576550,10500,10470,10500,10440,2290
20241125,091900,300616610,10470,10440,10470,10440,815
20241125,091800,292100800,10440,10440,10440,10430,220
20241125,091700,289804620,10440,10420,10440,10420,111
20241125,091600,288645800,10420,10420,10430,10420,257
20241125,091500,285967710,10420,10420,10440,10420,954
20241125,091400,276025510,10430,10480,10480,10420,2469
20241125,091300,250248110,10480,10530,10530,10480,420
20241125,091200,245841010,10470,10540,10540,10470,989
20241125,091100,235478480,10540,10500,10540,10490,780
20241125,091000,227290690,10500,10500,10500,10470,440
20241125,090900,222679510,10500,10570,10570,10500,639
20241125,090800,215969270,10500,10550,10580,10500,2828
20241125,090700,186191850,10550,10600,10600,10540,2855
20241125,090600,155990230,10600,10570,10600,10540,6618
20241125,090500,85972140,10510,10510,10550,10500,1808
20241125,090400,66955760,10550,10500,10560,10430,2972
20241125,090300,35723570,10470,10430,10490,10400,483
20241125,090200,30681160,10380,10420,10430,10380,1376
20241125,090100,16356570,10420,10480,10500,10420,745
20241125,090000,8578240,10420,10410,10420,10410,824