KissMeData/099430/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,201100,1791880980,5260,5260,5260,5260,15146
20241125,201000,1791880980,5260,5260,5260,5260,0
20241125,200900,1791880980,5260,5260,5260,5260,0
20241125,200800,1791880980,5260,5260,5260,5260,0
20241125,200700,1791880980,5260,5260,5260,5260,0
20241125,200600,1791880980,5260,5260,5260,5260,0
20241125,200500,1791880980,5260,5260,5260,5260,0
20241125,200400,1791880980,5260,5260,5260,5260,0
20241125,200300,1791880980,5260,5260,5260,5260,0
20241125,200200,1791880980,5260,5260,5260,5260,0
20241125,200100,1791880980,5260,5260,5260,5260,0
20241125,200000,1791880980,5260,5260,5260,5260,0
20241125,195900,1791880980,5260,5260,5260,5260,0
20241125,195800,1791880980,5260,5260,5260,5260,0
20241125,195700,1791880980,5260,5260,5260,5260,0
20241125,195600,1791880980,5260,5260,5260,5260,0
20241125,195500,1791880980,5260,5260,5260,5260,0
20241125,195400,1791880980,5260,5260,5260,5260,0
20241125,195300,1791880980,5260,5260,5260,5260,0
20241125,195200,1791880980,5260,5260,5260,5260,0
20241125,195100,1791880980,5260,5260,5260,5260,0
20241125,195000,1791880980,5260,5260,5260,5260,0
20241125,194900,1791880980,5260,5260,5260,5260,0
20241125,194800,1791880980,5260,5260,5260,5260,0
20241125,194700,1791880980,5260,5260,5260,5260,0
20241125,194600,1791880980,5260,5260,5260,5260,0
20241125,194500,1791880980,5260,5260,5260,5260,0
20241125,194400,1791880980,5260,5260,5260,5260,0
20241125,194300,1791880980,5260,5260,5260,5260,0
20241125,194200,1791880980,5260,5260,5260,5260,0
20241125,194100,1791880980,5260,5260,5260,5260,15146
20241125,194000,1791880980,5260,5260,5260,5260,0
20241125,193900,1791880980,5260,5260,5260,5260,0
20241125,193800,1791880980,5260,5260,5260,5260,0
20241125,193700,1791880980,5260,5260,5260,5260,0
20241125,193600,1791880980,5260,5260,5260,5260,0
20241125,193500,1791880980,5260,5260,5260,5260,0
20241125,193400,1791880980,5260,5260,5260,5260,0
20241125,193300,1791880980,5260,5260,5260,5260,0
20241125,193200,1791880980,5260,5260,5260,5260,0
20241125,193100,1791880980,5260,5260,5260,5260,0
20241125,193000,1791880980,5260,5260,5260,5260,0
20241125,192900,1791880980,5260,5260,5260,5260,0
20241125,192800,1791880980,5260,5260,5260,5260,0
20241125,192700,1791880980,5260,5260,5260,5260,0
20241125,192600,1791880980,5260,5260,5260,5260,0
20241125,192500,1791880980,5260,5260,5260,5260,0
20241125,192400,1791880980,5260,5260,5260,5260,0
20241125,192300,1791880980,5260,5260,5260,5260,0
20241125,192200,1791880980,5260,5260,5260,5260,0
20241125,192100,1791880980,5260,5260,5260,5260,0
20241125,192000,1791880980,5260,5260,5260,5260,0
20241125,191900,1791880980,5260,5260,5260,5260,0
20241125,191800,1791880980,5260,5260,5260,5260,0
20241125,191700,1791880980,5260,5260,5260,5260,0
20241125,191600,1791880980,5260,5260,5260,5260,0
20241125,191500,1791880980,5260,5260,5260,5260,0
20241125,191400,1791880980,5260,5260,5260,5260,0
20241125,191300,1791880980,5260,5260,5260,5260,0
20241125,191200,1791880980,5260,5260,5260,5260,0
20241125,191100,1791880980,5260,5260,5260,5260,15146
20241125,191000,1791880980,5260,5260,5260,5260,0
20241125,190900,1791880980,5260,5260,5260,5260,0
20241125,190800,1791880980,5260,5260,5260,5260,0
20241125,190700,1791880980,5260,5260,5260,5260,0
20241125,190600,1791880980,5260,5260,5260,5260,0
20241125,190500,1791880980,5260,5260,5260,5260,0
20241125,190400,1791880980,5260,5260,5260,5260,0
20241125,190300,1791880980,5260,5260,5260,5260,0
20241125,190200,1791880980,5260,5260,5260,5260,0
20241125,190100,1791880980,5260,5260,5260,5260,0
20241125,190000,1791880980,5260,5260,5260,5260,0
20241125,185900,1791880980,5260,5260,5260,5260,0
20241125,185800,1791880980,5260,5260,5260,5260,0
20241125,185700,1791880980,5260,5260,5260,5260,0
20241125,185600,1791880980,5260,5260,5260,5260,0
20241125,185500,1791880980,5260,5260,5260,5260,0
20241125,185400,1791880980,5260,5260,5260,5260,0
20241125,185300,1791880980,5260,5260,5260,5260,0
20241125,185200,1791880980,5260,5260,5260,5260,0
20241125,185100,1791880980,5260,5260,5260,5260,0
20241125,185000,1791880980,5260,5260,5260,5260,0
20241125,184900,1791880980,5260,5260,5260,5260,0
20241125,184800,1791880980,5260,5260,5260,5260,0
20241125,184700,1791880980,5260,5260,5260,5260,0
20241125,184600,1791880980,5260,5260,5260,5260,0
20241125,184500,1791880980,5260,5260,5260,5260,0
20241125,184400,1791880980,5260,5260,5260,5260,0
20241125,184300,1791880980,5260,5260,5260,5260,0
20241125,184200,1791880980,5260,5260,5260,5260,0
20241125,184100,1791880980,5260,5260,5260,5260,15146
20241125,184000,1791880980,5260,5260,5260,5260,0
20241125,183900,1791880980,5260,5260,5260,5260,0
20241125,183800,1791880980,5260,5260,5260,5260,0
20241125,183700,1791880980,5260,5260,5260,5260,0
20241125,183600,1791880980,5260,5260,5260,5260,0
20241125,183500,1791880980,5260,5260,5260,5260,0
20241125,183400,1791880980,5260,5260,5260,5260,0
20241125,183300,1791880980,5260,5260,5260,5260,0
20241125,183200,1791880980,5260,5260,5260,5260,0
20241125,183100,1791880980,5260,5260,5260,5260,0
20241125,183000,1791880980,5260,5260,5260,5260,0
20241125,182900,1791880980,5260,5260,5260,5260,0
20241125,182800,1791880980,5260,5260,5260,5260,0
20241125,182700,1791880980,5260,5260,5260,5260,0
20241125,182600,1791880980,5260,5260,5260,5260,0
20241125,182500,1791880980,5260,5260,5260,5260,0
20241125,182400,1791880980,5260,5260,5260,5260,0
20241125,182300,1791880980,5260,5260,5260,5260,0
20241125,182200,1791880980,5260,5260,5260,5260,0
20241125,182100,1791880980,5260,5260,5260,5260,0
20241125,182000,1791880980,5260,5260,5260,5260,0
20241125,181900,1791880980,5260,5260,5260,5260,0
20241125,181800,1791880980,5260,5260,5260,5260,0
20241125,181700,1791880980,5260,5260,5260,5260,0
20241125,181600,1791880980,5260,5260,5260,5260,0
20241125,181500,1791880980,5260,5260,5260,5260,0
20241125,181400,1791880980,5260,5260,5260,5260,0
20241125,181300,1791880980,5260,5260,5260,5260,0
20241125,181200,1791880980,5260,5260,5260,5260,0
20241125,181100,1791880980,5260,5260,5260,5260,15146
20241125,181000,1791880980,5260,5260,5260,5260,0
20241125,180900,1791880980,5260,5260,5260,5260,0
20241125,180800,1791880980,5260,5260,5260,5260,0
20241125,180700,1791880980,5260,5260,5260,5260,0
20241125,180600,1791880980,5260,5260,5260,5260,0
20241125,180500,1791880980,5260,5260,5260,5260,0
20241125,180400,1791880980,5260,5260,5260,5260,0
20241125,180300,1791880980,5260,5260,5260,5260,0
20241125,180200,1791880980,5260,5260,5260,5260,0
20241125,180100,1791880980,5260,5260,5260,5260,0
20241125,180000,1791880980,5260,5260,5260,5260,0
20241125,175900,1791880980,5260,5260,5260,5260,0
20241125,175800,1791880980,5260,5260,5260,5260,0
20241125,175700,1791880980,5260,5260,5260,5260,0
20241125,175600,1791880980,5260,5260,5260,5260,0
20241125,175500,1791880980,5260,5260,5260,5260,0
20241125,175400,1791880980,5260,5260,5260,5260,0
20241125,175300,1791880980,5260,5260,5260,5260,0
20241125,175200,1791880980,5260,5260,5260,5260,0
20241125,175100,1791880980,5260,5260,5260,5260,0
20241125,175000,1791880980,5260,5260,5260,5260,0
20241125,174900,1791880980,5260,5260,5260,5260,0
20241125,174800,1791880980,5260,5260,5260,5260,0
20241125,174700,1791880980,5260,5260,5260,5260,0
20241125,174600,1791880980,5260,5260,5260,5260,0
20241125,174500,1791880980,5260,5260,5260,5260,0
20241125,174400,1791880980,5260,5260,5260,5260,0
20241125,174300,1791880980,5260,5260,5260,5260,0
20241125,174200,1791880980,5260,5260,5260,5260,0
20241125,174100,1791880980,5260,5260,5260,5260,15146
20241125,174000,1791880980,5260,5260,5260,5260,0
20241125,173900,1791880980,5260,5260,5260,5260,0
20241125,173800,1791880980,5260,5260,5260,5260,0
20241125,173700,1791880980,5260,5260,5260,5260,0
20241125,173600,1791880980,5260,5260,5260,5260,0
20241125,173500,1791880980,5260,5260,5260,5260,0
20241125,173400,1791880980,5260,5260,5260,5260,0
20241125,173300,1791880980,5260,5260,5260,5260,0
20241125,173200,1791880980,5260,5260,5260,5260,0
20241125,173100,1791880980,5260,5260,5260,5260,0
20241125,173000,1791880980,5260,5260,5260,5260,0
20241125,172900,1791880980,5260,5260,5260,5260,0
20241125,172800,1791880980,5260,5260,5260,5260,0
20241125,172700,1791880980,5260,5260,5260,5260,0
20241125,172600,1791880980,5260,5260,5260,5260,0
20241125,172500,1791880980,5260,5260,5260,5260,0
20241125,172400,1791880980,5260,5260,5260,5260,0
20241125,172300,1791880980,5260,5260,5260,5260,0
20241125,172200,1791880980,5260,5260,5260,5260,0
20241125,172100,1791880980,5260,5260,5260,5260,0
20241125,172000,1791880980,5260,5260,5260,5260,0
20241125,171900,1791880980,5260,5260,5260,5260,0
20241125,171800,1791880980,5260,5260,5260,5260,0
20241125,171700,1791880980,5260,5260,5260,5260,0
20241125,171600,1791880980,5260,5260,5260,5260,0
20241125,171500,1791880980,5260,5260,5260,5260,0
20241125,171400,1791880980,5260,5260,5260,5260,0
20241125,171300,1791880980,5260,5260,5260,5260,0
20241125,171200,1791880980,5260,5260,5260,5260,0
20241125,171100,1791880980,5260,5260,5260,5260,15146
20241125,171000,1791880980,5260,5260,5260,5260,0
20241125,170900,1791880980,5260,5260,5260,5260,0
20241125,170800,1791880980,5260,5260,5260,5260,0
20241125,170700,1791880980,5260,5260,5260,5260,0
20241125,170600,1791880980,5260,5260,5260,5260,0
20241125,170500,1791880980,5260,5260,5260,5260,0
20241125,170400,1791880980,5260,5260,5260,5260,0
20241125,170300,1791880980,5260,5260,5260,5260,0
20241125,170200,1791880980,5260,5260,5260,5260,0
20241125,170100,1791880980,5260,5260,5260,5260,0
20241125,170000,1791880980,5260,5260,5260,5260,0
20241125,165900,1791880980,5260,5260,5260,5260,0
20241125,165800,1791880980,5260,5260,5260,5260,0
20241125,165700,1791880980,5260,5260,5260,5260,0
20241125,165600,1791880980,5260,5260,5260,5260,0
20241125,165500,1791880980,5260,5260,5260,5260,0
20241125,165400,1791880980,5260,5260,5260,5260,0
20241125,165300,1791880980,5260,5260,5260,5260,0
20241125,165200,1791880980,5260,5260,5260,5260,0
20241125,165100,1791880980,5260,5260,5260,5260,0
20241125,165000,1791880980,5260,5260,5260,5260,0
20241125,164900,1791880980,5260,5260,5260,5260,0
20241125,164800,1791880980,5260,5260,5260,5260,0
20241125,164700,1791880980,5260,5260,5260,5260,0
20241125,164600,1791880980,5260,5260,5260,5260,0
20241125,164500,1791880980,5260,5260,5260,5260,0
20241125,164400,1791880980,5260,5260,5260,5260,0
20241125,164300,1791880980,5260,5260,5260,5260,0
20241125,164200,1791880980,5260,5260,5260,5260,0
20241125,164100,1791880980,5260,5260,5260,5260,15146
20241125,164000,1791880980,5260,5260,5260,5260,0
20241125,163900,1791880980,5260,5260,5260,5260,0
20241125,163800,1791880980,5260,5260,5260,5260,0
20241125,163700,1791880980,5260,5260,5260,5260,0
20241125,163600,1791880980,5260,5260,5260,5260,0
20241125,163500,1791880980,5260,5260,5260,5260,0
20241125,163400,1791880980,5260,5260,5260,5260,0
20241125,163300,1791880980,5260,5260,5260,5260,0
20241125,163200,1791880980,5260,5260,5260,5260,0
20241125,163100,1791880980,5260,5260,5260,5260,0
20241125,163000,1791880980,5260,5260,5260,5260,0
20241125,162900,1791880980,5260,5260,5260,5260,0
20241125,162800,1791880980,5260,5260,5260,5260,0
20241125,162700,1791880980,5260,5260,5260,5260,0
20241125,162600,1791880980,5260,5260,5260,5260,0
20241125,162500,1791880980,5260,5260,5260,5260,0
20241125,162400,1791880980,5260,5260,5260,5260,0
20241125,162300,1791880980,5260,5260,5260,5260,0
20241125,162200,1791880980,5260,5260,5260,5260,0
20241125,162100,1791880980,5260,5260,5260,5260,0
20241125,162000,1791880980,5260,5260,5260,5260,0
20241125,161900,1791880980,5260,5260,5260,5260,0
20241125,161800,1791880980,5260,5260,5260,5260,0
20241125,161700,1791880980,5260,5260,5260,5260,0
20241125,161600,1791880980,5260,5260,5260,5260,0
20241125,161500,1791880980,5260,5260,5260,5260,0
20241125,161400,1791880980,5260,5260,5260,5260,0
20241125,161300,1791880980,5260,5260,5260,5260,0
20241125,161200,1791880980,5260,5260,5260,5260,0
20241125,161100,1791880980,5260,5260,5260,5260,15146
20241125,161000,1791880980,5260,5260,5260,5260,0
20241125,160900,1791880980,5260,5260,5260,5260,0
20241125,160800,1791880980,5260,5260,5260,5260,0
20241125,160700,1791880980,5260,5260,5260,5260,0
20241125,160600,1791880980,5260,5260,5260,5260,0
20241125,160500,1791880980,5260,5260,5260,5260,0
20241125,160400,1791880980,5260,5260,5260,5260,0
20241125,160300,1791880980,5260,5260,5260,5260,0
20241125,160200,1791880980,5260,5260,5260,5260,0
20241125,160100,1791880980,5260,5260,5260,5260,0
20241125,160000,1791880980,5260,5260,5260,5260,0
20241125,155900,1791880980,5260,5260,5260,5260,0
20241125,155800,1791880980,5260,5260,5260,5260,0
20241125,155700,1791880980,5260,5260,5260,5260,0
20241125,155600,1791880980,5260,5260,5260,5260,0
20241125,155500,1791880980,5260,5260,5260,5260,0
20241125,155400,1791880980,5260,5260,5260,5260,0
20241125,155300,1791880980,5260,5260,5260,5260,0
20241125,155200,1791880980,5260,5260,5260,5260,0
20241125,155100,1791880980,5260,5260,5260,5260,0
20241125,155000,1791880980,5260,5260,5260,5260,0
20241125,154900,1791880980,5260,5260,5260,5260,0
20241125,154800,1791880980,5260,5260,5260,5260,0
20241125,154700,1791880980,5260,5260,5260,5260,0
20241125,154600,1791880980,5260,5260,5260,5260,0
20241125,154500,1791880980,5260,5260,5260,5260,0
20241125,154400,1791880980,5260,5260,5260,5260,0
20241125,154300,1791880980,5260,5260,5260,5260,0
20241125,154200,1791880980,5260,5260,5260,5260,0
20241125,154100,1791880980,5260,5260,5260,5260,15146
20241125,154000,1791880980,5260,5260,5260,5260,0
20241125,153900,1791880980,5260,5260,5260,5260,0
20241125,153800,1791880980,5260,5260,5260,5260,0
20241125,153700,1791880980,5260,5260,5260,5260,0
20241125,153600,1791880980,5260,5260,5260,5260,0
20241125,153500,1791880980,5260,5260,5260,5260,0
20241125,153400,1791880980,5260,5260,5260,5260,0
20241125,153300,1791880980,5260,5260,5260,5260,0
20241125,153200,1791880980,5260,5260,5260,5260,0
20241125,153100,1791880980,5260,5260,5260,5260,0
20241125,153000,1791880980,5260,5260,5260,5260,15146
20241125,152900,1712213020,5280,5280,5280,5280,0
20241125,152800,1712213020,5280,5280,5280,5280,0
20241125,152700,1712213020,5280,5280,5280,5280,0
20241125,152600,1712213020,5280,5280,5280,5280,0
20241125,152500,1712213020,5280,5280,5280,5280,0
20241125,152400,1712213020,5280,5280,5280,5280,0
20241125,152300,1712213020,5280,5280,5280,5280,0
20241125,152200,1712213020,5280,5280,5280,5280,0
20241125,152100,1712213020,5280,5280,5280,5280,0
20241125,152000,1712213020,5280,5280,5280,5280,0
20241125,151900,1712213020,5280,5260,5290,5260,2988
20241125,151800,1696455640,5260,5260,5260,5250,1695
20241125,151700,1687540830,5260,5270,5270,5240,2543
20241125,151600,1674206510,5270,5270,5270,5250,2792
20241125,151500,1659517320,5270,5260,5270,5250,1821
20241125,151400,1649940780,5250,5260,5260,5250,642
20241125,151300,1646563960,5260,5250,5260,5250,1325
20241125,151200,1639594660,5250,5260,5260,5250,511
20241125,151100,1636911860,5250,5250,5260,5240,2646
20241125,151000,1623020390,5250,5250,5250,5250,2788
20241125,150900,1608383390,5230,5250,5250,5230,568
20241125,150800,1605410630,5250,5240,5250,5240,1188
20241125,150700,1599183840,5230,5230,5240,5220,542
20241125,150600,1596349700,5240,5240,5240,5240,1
20241125,150500,1596344460,5240,5230,5240,5230,696
20241125,150400,1592704370,5240,5240,5240,5220,1031
20241125,150300,1587316910,5240,5230,5240,5220,2059
20241125,150200,1576548310,5240,5240,5250,5220,1482
20241125,150100,1568797750,5250,5250,5250,5250,10
20241125,150000,1568745250,5250,5240,5250,5230,112
20241125,145900,1568158350,5250,5240,5250,5230,1078
20241125,145800,1562515960,5230,5250,5250,5230,185
20241125,145700,1561546390,5250,5240,5250,5240,1878
20241125,145600,1551705650,5250,5250,5250,5250,111
20241125,145500,1551122900,5250,5250,5250,5250,255
20241125,145400,1549784150,5250,5240,5250,5240,950
20241125,145300,1544804160,5240,5240,5240,5230,124
20241125,145200,1544154600,5240,5240,5240,5240,701
20241125,145100,1540481360,5220,5220,5220,5220,200
20241125,145000,1539437360,5240,5250,5250,5240,59
20241125,144900,1539128190,5210,5240,5250,5210,1744
20241125,144800,1529999050,5240,5230,5240,5230,25
20241125,144700,1529868260,5240,5240,5240,5230,42
20241125,144600,1529648580,5230,5230,5230,5230,77
20241125,144500,1529245870,5240,5240,5240,5240,1
20241125,144400,1529240630,5230,5230,5230,5230,154
20241125,144300,1528435210,5230,5230,5230,5230,259
20241125,144200,1527080640,5230,5230,5230,5230,0
20241125,144100,1527080640,5230,5230,5230,5230,2
20241125,144000,1527070180,5210,5220,5220,5210,1462
20241125,143900,1519447040,5220,5230,5230,5220,77
20241125,143800,1519045090,5230,5220,5230,5220,105
20241125,143700,1518496980,5220,5220,5220,5220,2598
20241125,143600,1504935420,5220,5230,5230,5220,96
20241125,143500,1504434290,5220,5220,5220,5220,331
20241125,143400,1502706470,5230,5230,5230,5230,0
20241125,143300,1502706470,5230,5230,5230,5230,2
20241125,143200,1502696010,5230,5220,5230,5220,67
20241125,143100,1502345940,5210,5220,5220,5210,51
20241125,143000,1502080220,5220,5220,5220,5220,838
20241125,142900,1497705860,5230,5220,5230,5220,812
20241125,142800,1493467210,5220,5210,5220,5210,309
20241125,142700,1491854270,5220,5220,5220,5220,1585
20241125,142600,1483580570,5230,5230,5230,5220,127
20241125,142500,1482916630,5220,5220,5220,5220,0
20241125,142400,1482916630,5220,5230,5230,5220,219
20241125,142300,1481773140,5230,5240,5240,5230,12
20241125,142200,1481710370,5220,5220,5220,5220,10
20241125,142100,1481658170,5230,5230,5230,5230,11
20241125,142000,1481600640,5240,5230,5240,5230,191
20241125,141900,1480601700,5230,5240,5240,5230,382
20241125,141800,1478603830,5220,5240,5240,5220,85
20241125,141700,1478160110,5240,5210,5240,5210,6
20241125,141600,1478128820,5210,5230,5240,5210,3573
20241125,141500,1459473890,5230,5230,5230,5230,227
20241125,141400,1458286680,5230,5230,5230,5230,2
20241125,141300,1458276220,5240,5240,5240,5240,3
20241125,141200,1458260500,5220,5230,5230,5220,1186
20241125,141100,1452060050,5240,5240,5240,5240,848
20241125,141000,1447616530,5240,5240,5240,5240,10
20241125,140900,1447564130,5240,5240,5240,5240,127
20241125,140800,1446898650,5240,5230,5240,5230,31
20241125,140700,1446736510,5240,5240,5240,5240,9
20241125,140600,1446689350,5240,5240,5240,5240,200
20241125,140500,1445641350,5240,5230,5240,5230,13
20241125,140400,1445573250,5230,5230,5240,5230,305
20241125,140300,1443978090,5230,5230,5230,5230,677
20241125,140200,1440437380,5230,5230,5230,5230,10
20241125,140100,1440385080,5220,5230,5230,5220,6
20241125,140000,1440353750,5220,5230,5230,5220,101
20241125,135900,1439825530,5220,5230,5230,5220,1042
20241125,135800,1434385290,5230,5220,5230,5220,6
20241125,135700,1434353950,5220,5220,5220,5220,23
20241125,135600,1434233890,5210,5230,5230,5210,36
20241125,135500,1434046230,5230,5220,5230,5200,2919
20241125,135400,1418834700,5230,5230,5230,5230,50
20241125,135300,1418573200,5230,5230,5230,5230,2
20241125,135200,1418562740,5220,5230,5240,5220,119
20241125,135100,1417940430,5240,5220,5240,5220,51
20241125,135000,1417674190,5220,5230,5230,5220,287
20241125,134900,1416174030,5230,5240,5240,5230,464
20241125,134800,1413746910,5240,5240,5240,5240,1
20241125,134700,1413741670,5230,5220,5230,5220,346
20241125,134600,1411933860,5220,5220,5220,5220,0
20241125,134500,1411933860,5220,5220,5220,5220,73
20241125,134400,1411552800,5220,5230,5230,5210,3058
20241125,134300,1395585650,5230,5240,5240,5230,128
20241125,134200,1394916200,5230,5230,5230,5230,117
20241125,134100,1394304290,5240,5240,5240,5240,50
20241125,134000,1394042290,5240,5240,5240,5240,10
20241125,133900,1393989890,5240,5230,5240,5230,229
20241125,133800,1392791100,5240,5240,5240,5230,37
20241125,133700,1392597570,5240,5240,5240,5240,39
20241125,133600,1392393210,5240,5250,5250,5240,1988
20241125,133500,1381975960,5250,5250,5250,5250,0
20241125,133400,1381975960,5250,5250,5250,5250,55
20241125,133300,1381687210,5250,5250,5250,5250,25
20241125,133200,1381555960,5260,5260,5260,5260,0
20241125,133100,1381555960,5260,5260,5260,5260,0
20241125,133000,1381555960,5260,5260,5260,5260,0
20241125,132900,1381555960,5260,5260,5260,5260,31
20241125,132800,1381392900,5250,5250,5250,5250,5
20241125,132700,1381366650,5250,5250,5250,5250,747
20241125,132600,1377444900,5260,5260,5260,5260,109
20241125,132500,1376871560,5270,5260,5270,5260,55
20241125,132400,1376582250,5270,5260,5270,5260,131
20241125,132300,1375893180,5260,5260,5270,5260,1248
20241125,132200,1369327640,5260,5270,5270,5260,910
20241125,132100,1364541030,5260,5250,5260,5250,9276
20241125,132000,1315841980,5250,5250,5250,5250,5000
20241125,131900,1289591980,5250,5250,5250,5250,8
20241125,131800,1289549980,5250,5250,5250,5250,0
20241125,131700,1289549980,5250,5250,5250,5250,0
20241125,131600,1289549980,5250,5250,5250,5250,0
20241125,131500,1289549980,5250,5240,5250,5240,506
20241125,131400,1286893500,5250,5230,5250,5230,1000
20241125,131300,1281644670,5220,5230,5230,5220,100
20241125,131200,1281121730,5230,5230,5230,5230,28
20241125,131100,1280975290,5230,5240,5240,5230,538
20241125,131000,1278158170,5250,5250,5250,5250,0
20241125,130900,1278158170,5250,5250,5250,5250,1
20241125,130800,1278152920,5240,5240,5240,5240,60
20241125,130700,1277838520,5250,5220,5250,5220,982
20241125,130600,1272712420,5220,5250,5250,5220,2
20241125,130500,1272701950,5240,5240,5240,5240,700
20241125,130400,1269033950,5240,5240,5240,5240,249
20241125,130300,1267729190,5240,5230,5240,5220,2567
20241125,130200,1254303440,5240,5240,5240,5240,0
20241125,130100,1254303440,5240,5230,5240,5230,1216
20241125,130000,1247943750,5230,5240,5240,5230,97
20241125,125900,1247435740,5230,5240,5240,5230,72
20241125,125800,1247058960,5240,5240,5240,5240,2
20241125,125700,1247048480,5250,5240,5250,5240,51
20241125,125600,1246781220,5240,5240,5250,5240,251
20241125,125500,1245464980,5240,5240,5240,5240,182
20241125,125400,1244511300,5240,5240,5240,5240,2
20241125,125300,1244500820,5240,5250,5250,5240,301
20241125,125200,1242921570,5250,5250,5250,5250,1193
20241125,125100,1236658320,5250,5230,5250,5230,30
20241125,125000,1236501220,5250,5250,5250,5230,2117
20241125,124900,1225408440,5250,5250,5250,5250,746
20241125,124800,1221491940,5250,5260,5260,5250,262
20241125,124700,1220116420,5250,5250,5250,5250,515
20241125,124600,1217412670,5260,5260,5260,5260,84
20241125,124500,1216970830,5260,5250,5260,5250,416
20241125,124400,1214785670,5270,5270,5270,5270,1
20241125,124300,1214780400,5270,5250,5270,5250,19
20241125,124200,1214680590,5270,5270,5270,5270,0
20241125,124100,1214680590,5270,5260,5270,5260,241
20241125,124000,1213412920,5270,5270,5270,5270,1
20241125,123900,1213407650,5290,5290,5290,5290,0
20241125,123800,1213407650,5290,5260,5290,5260,3875
20241125,123700,1192964680,5260,5260,5260,5260,95
20241125,123600,1192464980,5260,5260,5260,5260,1374
20241125,123500,1185237740,5260,5260,5260,5260,3
20241125,123400,1185221960,5250,5250,5260,5250,58
20241125,123300,1184917430,5250,5250,5250,5250,1
20241125,123200,1184912180,5260,5260,5260,5260,1
20241125,123100,1184906920,5240,5240,5240,5240,160
20241125,123000,1184068520,5240,5240,5260,5240,724
20241125,122900,1180266810,5240,5230,5240,5230,105
20241125,122800,1179716650,5230,5230,5230,5230,1
20241125,122700,1179711420,5240,5240,5240,5240,10
20241125,122600,1179659020,5240,5240,5240,5240,0
20241125,122500,1179659020,5240,5240,5240,5240,0
20241125,122400,1179659020,5240,5240,5240,5240,75
20241125,122300,1179266020,5240,5250,5250,5240,527
20241125,122200,1176499540,5250,5250,5250,5250,0
20241125,122100,1176499540,5250,5240,5250,5240,682
20241125,122000,1172920260,5240,5240,5240,5240,40
20241125,121900,1172710660,5250,5250,5250,5250,0
20241125,121800,1172710660,5250,5250,5250,5250,788
20241125,121700,1168573660,5230,5230,5230,5230,214
20241125,121600,1167454440,5230,5230,5230,5230,0
20241125,121500,1167454440,5230,5250,5250,5230,99
20241125,121400,1166936370,5250,5250,5250,5250,0
20241125,121300,1166936370,5250,5250,5250,5250,10
20241125,121200,1166883870,5220,5220,5220,5220,60
20241125,121100,1166570670,5250,5220,5250,5220,99
20241125,121000,1166053860,5250,5250,5250,5250,26
20241125,120900,1165917360,5250,5240,5250,5240,1003
20241125,120800,1160651630,5220,5230,5240,5220,118
20241125,120700,1160034980,5240,5240,5240,5240,1
20241125,120600,1160029740,5250,5250,5250,5250,61
20241125,120500,1159709490,5250,5230,5250,5230,13
20241125,120400,1159641460,5230,5250,5250,5230,16
20241125,120300,1159557740,5250,5230,5250,5230,4003
20241125,120200,1138547000,5230,5230,5230,5230,10
20241125,120100,1138494700,5230,5230,5230,5230,201
20241125,120000,1137443470,5220,5220,5220,5220,146
20241125,115900,1136681350,5230,5230,5230,5230,153
20241125,115800,1135881160,5230,5230,5230,5230,114
20241125,115700,1135284940,5240,5240,5240,5240,2
20241125,115600,1135274460,5220,5220,5220,5220,166
20241125,115500,1134407940,5240,5230,5240,5230,37
20241125,115400,1134214070,5220,5220,5220,5220,1
20241125,115300,1134208850,5230,5230,5230,5230,0
20241125,115200,1134208850,5230,5240,5240,5230,259
20241125,115100,1132854270,5250,5250,5250,5250,0
20241125,115000,1132854270,5250,5250,5250,5250,2
20241125,114900,1132843770,5220,5220,5220,5220,428
20241125,114800,1130609610,5220,5230,5250,5220,398
20241125,114700,1128530270,5230,5250,5260,5230,80
20241125,114600,1128111090,5260,5230,5260,5230,1010
20241125,114500,1122828730,5230,5230,5230,5230,0
20241125,114400,1122828730,5230,5230,5230,5230,0
20241125,114300,1122828730,5230,5230,5230,5230,0
20241125,114200,1122828730,5230,5230,5230,5230,103
20241125,114100,1122290040,5220,5230,5230,5220,202
20241125,114000,1121235110,5230,5230,5230,5230,51
20241125,113900,1120968380,5230,5230,5230,5230,10
20241125,113800,1120916080,5230,5230,5240,5230,685
20241125,113700,1117333330,5240,5240,5240,5240,0
20241125,113600,1117333330,5240,5240,5240,5240,300
20241125,113500,1115761330,5240,5250,5250,5240,8
20241125,113400,1115719380,5250,5250,5250,5240,719
20241125,113300,1111951800,5250,5240,5270,5240,835
20241125,113200,1107574370,5260,5260,5260,5260,1
20241125,113100,1107569110,5260,5240,5270,5240,1297
20241125,113000,1100772700,5250,5270,5270,5250,965
20241125,112900,1095704330,5270,5260,5270,5260,1096
20241125,112800,1089930900,5260,5260,5260,5260,0
20241125,112700,1089930900,5260,5270,5270,5250,191
20241125,112600,1088927960,5270,5270,5270,5260,815
20241125,112500,1084641030,5260,5270,5270,5260,151
20241125,112400,1083846760,5260,5260,5270,5260,1050
20241125,112300,1078319760,5270,5270,5270,5270,91
20241125,112200,1077840190,5270,5270,5270,5260,623
20241125,112100,1074556990,5270,5260,5270,5260,2113
20241125,112000,1063423120,5260,5260,5260,5260,1919
20241125,111900,1053329180,5260,5260,5260,5260,3012
20241125,111800,1037486060,5260,5260,5260,5260,473
20241125,111700,1034998080,5260,5260,5260,5260,2096
20241125,111600,1023973120,5260,5250,5260,5250,5713
20241125,111500,993960850,5240,5230,5240,5230,951
20241125,111400,988978610,5240,5240,5240,5240,91
20241125,111300,988501770,5230,5230,5230,5210,1635
20241125,111200,979974430,5240,5230,5240,5230,189
20241125,111100,978985940,5230,5230,5230,5230,113
20241125,111000,978394950,5230,5220,5230,5220,593
20241125,110900,975294480,5220,5210,5220,5210,4
20241125,110800,975273630,5220,5220,5220,5220,1
20241125,110700,975268410,5210,5220,5220,5210,105
20241125,110600,974720360,5220,5220,5220,5220,302
20241125,110500,973143920,5220,5220,5220,5220,241
20241125,110400,971885900,5220,5220,5220,5220,369
20241125,110300,969959720,5220,5220,5220,5220,50
20241125,110200,969698720,5220,5220,5220,5220,501
20241125,110100,967083500,5210,5210,5210,5210,100
20241125,110000,966562500,5220,5220,5220,5220,1
20241125,105900,966557280,5210,5220,5220,5210,30
20241125,105800,966400970,5210,5220,5220,5210,1020
20241125,105700,961086570,5220,5220,5220,5220,201
20241125,105600,960037350,5210,5220,5220,5200,618
20241125,105500,956820480,5210,5210,5210,5210,400
20241125,105400,954736480,5210,5220,5220,5210,3
20241125,105300,954720840,5200,5220,5220,5200,200
20241125,105200,953679220,5210,5220,5220,5210,1277
20241125,105100,947026040,5210,5220,5220,5210,786
20241125,105000,942926870,5220,5230,5230,5220,1812
20241125,104900,933468130,5230,5230,5230,5230,78
20241125,104800,933060190,5230,5230,5230,5230,1354
20241125,104700,925978770,5230,5240,5240,5230,735
20241125,104600,922132500,5240,5240,5240,5240,25
20241125,104500,922001500,5240,5240,5240,5240,0
20241125,104400,922001500,5240,5240,5240,5240,116
20241125,104300,921393660,5240,5240,5240,5230,265
20241125,104200,920005080,5230,5240,5240,5230,301
20241125,104100,918430840,5240,5240,5240,5240,5
20241125,104000,918404640,5240,5240,5240,5230,483
20241125,103900,915873790,5240,5230,5240,5230,61
20241125,103800,915554670,5240,5240,5240,5240,0
20241125,103700,915554670,5240,5240,5240,5230,475
20241125,103600,913067410,5240,5240,5240,5240,173
20241125,103500,912160890,5230,5230,5230,5230,320
20241125,103400,910487290,5240,5240,5240,5240,766
20241125,103300,906473450,5250,5250,5250,5240,10
20241125,103200,906420960,5240,5250,5250,5240,61
20241125,103100,906100810,5250,5250,5250,5250,64
20241125,103000,905764810,5250,5240,5250,5230,534
20241125,102900,902965350,5230,5230,5230,5230,0
20241125,102800,902965350,5230,5220,5230,5220,1465
20241125,102700,895315080,5210,5210,5220,5210,353
20241125,102600,893475910,5210,5210,5220,5210,1721
20241125,102500,884500330,5220,5220,5220,5220,121
20241125,102400,883868710,5220,5220,5220,5220,103
20241125,102300,883331050,5210,5220,5220,5210,326
20241125,102200,881632580,5210,5210,5210,5210,581
20241125,102100,878605570,5210,5210,5210,5210,301
20241125,102000,877037360,5210,5210,5210,5200,1022
20241125,101900,871717890,5230,5230,5230,5200,47
20241125,101800,871473310,5230,5200,5230,5200,418
20241125,101700,869298810,5200,5210,5210,5200,11
20241125,101600,869241600,5210,5210,5210,5210,11
20241125,101500,869184290,5220,5210,5220,5200,670
20241125,101400,865698550,5200,5220,5220,5200,8
20241125,101300,865656850,5220,5230,5230,5200,167
20241125,101200,864787130,5200,5210,5210,5200,2000
20241125,101100,854384920,5230,5230,5230,5230,1203
20241125,101000,848093230,5230,5230,5230,5220,808
20241125,100900,843875360,5220,5230,5230,5220,493
20241125,100800,841301350,5230,5240,5240,5230,349
20241125,100700,839476050,5250,5230,5250,5220,273
20241125,100600,838047290,5220,5250,5250,5220,759
20241125,100500,834085250,5220,5250,5250,5220,102
20241125,100400,833549780,5250,5260,5260,5250,28
20241125,100300,833402730,5260,5260,5260,5260,48
20241125,100200,833150250,5250,5240,5250,5240,485
20241125,100100,830604010,5250,5250,5250,5250,137
20241125,100000,829884760,5250,5240,5250,5240,401
20241125,095900,827779550,5250,5260,5260,5250,415
20241125,095800,825600700,5260,5230,5260,5230,3594
20241125,095700,806751290,5230,5180,5240,5180,2421
20241125,095600,794121050,5230,5200,5230,5170,1159
20241125,095500,788069000,5170,5190,5190,5170,277
20241125,095400,786634490,5190,5180,5200,5180,537
20241125,095300,783852310,5180,5180,5180,5180,407
20241125,095200,781744050,5180,5200,5200,5180,207
20241125,095100,780667750,5200,5180,5200,5180,283
20241125,095000,779201790,5180,5210,5210,5180,300
20241125,094900,777644320,5200,5210,5230,5200,941
20241125,094800,772747510,5230,5220,5230,5200,733
20241125,094700,768926380,5220,5190,5230,5170,716
20241125,094600,765208720,5190,5210,5210,5180,1672
20241125,094500,756519840,5210,5220,5220,5200,86
20241125,094400,756072570,5200,5200,5200,5200,51
20241125,094300,755807370,5230,5230,5230,5230,150
20241125,094200,755022870,5190,5180,5240,5180,7382
20241125,094100,716616660,5180,5170,5180,5170,1081
20241125,094000,711019050,5160,5170,5170,5160,392
20241125,093900,708996320,5170,5170,5170,5170,50
20241125,093800,708737820,5170,5160,5170,5160,234
20241125,093700,707529490,5160,5160,5160,5150,309
20241125,093600,705936460,5160,5140,5160,5140,356
20241125,093500,704099600,5150,5130,5150,5130,1250
20241125,093400,697668620,5130,5130,5130,5120,2170
20241125,093300,686550360,5130,5130,5130,5130,5375
20241125,093200,658976610,5130,5140,5140,5130,3556
20241125,093100,640714340,5150,5150,5160,5150,2261
20241125,093000,629067550,5140,5150,5150,5140,4954
20241125,092900,603580580,5160,5160,5160,5150,1117
20241125,092800,597827730,5150,5150,5150,5150,241
20241125,092700,596586580,5150,5150,5160,5150,387
20241125,092600,594593430,5150,5150,5160,5150,4857
20241125,092500,569579550,5150,5150,5160,5150,1270
20241125,092400,563037820,5160,5160,5170,5160,4509
20241125,092300,539769580,5170,5170,5170,5150,7350
20241125,092200,501820030,5180,5200,5200,5170,1424
20241125,092100,494449500,5180,5210,5210,5180,4513
20241125,092000,471055060,5220,5200,5220,5200,3282
20241125,091900,453976280,5200,5200,5210,5180,825
20241125,091800,449693890,5200,5200,5200,5180,3400
20241125,091700,432072600,5190,5190,5210,5190,143
20241125,091600,431330410,5190,5180,5190,5170,3448
20241125,091500,413500860,5180,5210,5210,5180,5803
20241125,091400,383372710,5210,5210,5240,5210,1085
20241125,091300,377718560,5240,5230,5240,5210,907
20241125,091200,372973270,5200,5230,5230,5200,289
20241125,091100,371467350,5190,5220,5240,5190,5139
20241125,091000,344634870,5240,5230,5240,5210,2240
20241125,090900,332928840,5230,5230,5230,5230,1214
20241125,090800,326579620,5220,5190,5230,5190,6220
20241125,090700,294110560,5190,5200,5220,5190,4708
20241125,090600,269633950,5200,5220,5220,5190,2220
20241125,090500,258088210,5220,5190,5220,5170,2746
20241125,090400,243849530,5190,5160,5200,5160,3908
20241125,090300,223600990,5150,5150,5180,5150,4699
20241125,090200,199336480,5150,5150,5170,5130,7448
20241125,090100,160988040,5150,5210,5210,5110,20832
20241125,090000,54068370,5210,5240,5240,5210,6586