KissMeData/024110/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191000,27499221010,14650,14650,14650,14650,910700
20241125,190900,27499221010,14650,14650,14650,14650,0
20241125,190800,27499221010,14650,14650,14650,14650,0
20241125,190700,27499221010,14650,14650,14650,14650,0
20241125,190600,27499221010,14650,14650,14650,14650,0
20241125,190500,27499221010,14650,14650,14650,14650,0
20241125,190400,27499221010,14650,14650,14650,14650,0
20241125,190300,27499221010,14650,14650,14650,14650,0
20241125,190200,27499221010,14650,14650,14650,14650,0
20241125,190100,27499221010,14650,14650,14650,14650,0
20241125,190000,27499221010,14650,14650,14650,14650,0
20241125,185900,27499221010,14650,14650,14650,14650,0
20241125,185800,27499221010,14650,14650,14650,14650,0
20241125,185700,27499221010,14650,14650,14650,14650,0
20241125,185600,27499221010,14650,14650,14650,14650,0
20241125,185500,27499221010,14650,14650,14650,14650,0
20241125,185400,27499221010,14650,14650,14650,14650,0
20241125,185300,27499221010,14650,14650,14650,14650,0
20241125,185200,27499221010,14650,14650,14650,14650,0
20241125,185100,27499221010,14650,14650,14650,14650,0
20241125,185000,27499221010,14650,14650,14650,14650,0
20241125,184900,27499221010,14650,14650,14650,14650,0
20241125,184800,27499221010,14650,14650,14650,14650,0
20241125,184700,27499221010,14650,14650,14650,14650,0
20241125,184600,27499221010,14650,14650,14650,14650,0
20241125,184500,27499221010,14650,14650,14650,14650,0
20241125,184400,27499221010,14650,14650,14650,14650,0
20241125,184300,27499221010,14650,14650,14650,14650,0
20241125,184200,27499221010,14650,14650,14650,14650,0
20241125,184100,27499221010,14650,14650,14650,14650,0
20241125,184000,27499221010,14650,14650,14650,14650,910700
20241125,183900,27499221010,14650,14650,14650,14650,0
20241125,183800,27499221010,14650,14650,14650,14650,0
20241125,183700,27499221010,14650,14650,14650,14650,0
20241125,183600,27499221010,14650,14650,14650,14650,0
20241125,183500,27499221010,14650,14650,14650,14650,0
20241125,183400,27499221010,14650,14650,14650,14650,0
20241125,183300,27499221010,14650,14650,14650,14650,0
20241125,183200,27499221010,14650,14650,14650,14650,0
20241125,183100,27499221010,14650,14650,14650,14650,0
20241125,183000,27499221010,14650,14650,14650,14650,0
20241125,182900,27499221010,14650,14650,14650,14650,0
20241125,182800,27499221010,14650,14650,14650,14650,0
20241125,182700,27499221010,14650,14650,14650,14650,0
20241125,182600,27499221010,14650,14650,14650,14650,0
20241125,182500,27499221010,14650,14650,14650,14650,0
20241125,182400,27499221010,14650,14650,14650,14650,0
20241125,182300,27499221010,14650,14650,14650,14650,0
20241125,182200,27499221010,14650,14650,14650,14650,0
20241125,182100,27499221010,14650,14650,14650,14650,0
20241125,182000,27499221010,14650,14650,14650,14650,0
20241125,181900,27499221010,14650,14650,14650,14650,0
20241125,181800,27499221010,14650,14650,14650,14650,0
20241125,181700,27499221010,14650,14650,14650,14650,0
20241125,181600,27499221010,14650,14650,14650,14650,0
20241125,181500,27499221010,14650,14650,14650,14650,0
20241125,181400,27499221010,14650,14650,14650,14650,0
20241125,181300,27499221010,14650,14650,14650,14650,0
20241125,181200,27499221010,14650,14650,14650,14650,0
20241125,181100,27499221010,14650,14650,14650,14650,0
20241125,181000,27499221010,14650,14650,14650,14650,910700
20241125,180900,27499221010,14650,14650,14650,14650,0
20241125,180800,27499221010,14650,14650,14650,14650,0
20241125,180700,27499221010,14650,14650,14650,14650,0
20241125,180600,27499221010,14650,14650,14650,14650,0
20241125,180500,27499221010,14650,14650,14650,14650,0
20241125,180400,27499221010,14650,14650,14650,14650,0
20241125,180300,27499221010,14650,14650,14650,14650,0
20241125,180200,27499221010,14650,14650,14650,14650,0
20241125,180100,27499221010,14650,14650,14650,14650,0
20241125,180000,27499221010,14650,14650,14650,14650,0
20241125,175900,27499221010,14650,14650,14650,14650,0
20241125,175800,27499221010,14650,14650,14650,14650,0
20241125,175700,27499221010,14650,14650,14650,14650,0
20241125,175600,27499221010,14650,14650,14650,14650,0
20241125,175500,27499221010,14650,14650,14650,14650,0
20241125,175400,27499221010,14650,14650,14650,14650,0
20241125,175300,27499221010,14650,14650,14650,14650,0
20241125,175200,27499221010,14650,14650,14650,14650,0
20241125,175100,27499221010,14650,14650,14650,14650,0
20241125,175000,27499221010,14650,14650,14650,14650,0
20241125,174900,27499221010,14650,14650,14650,14650,0
20241125,174800,27499221010,14650,14650,14650,14650,0
20241125,174700,27499221010,14650,14650,14650,14650,0
20241125,174600,27499221010,14650,14650,14650,14650,0
20241125,174500,27499221010,14650,14650,14650,14650,0
20241125,174400,27499221010,14650,14650,14650,14650,0
20241125,174300,27499221010,14650,14650,14650,14650,0
20241125,174200,27499221010,14650,14650,14650,14650,0
20241125,174100,27499221010,14650,14650,14650,14650,0
20241125,174000,27499221010,14650,14650,14650,14650,910700
20241125,173900,27499221010,14650,14650,14650,14650,0
20241125,173800,27499221010,14650,14650,14650,14650,0
20241125,173700,27499221010,14650,14650,14650,14650,0
20241125,173600,27499221010,14650,14650,14650,14650,0
20241125,173500,27499221010,14650,14650,14650,14650,0
20241125,173400,27499221010,14650,14650,14650,14650,0
20241125,173300,27499221010,14650,14650,14650,14650,0
20241125,173200,27499221010,14650,14650,14650,14650,0
20241125,173100,27499221010,14650,14650,14650,14650,0
20241125,173000,27499221010,14650,14650,14650,14650,0
20241125,172900,27499221010,14650,14650,14650,14650,0
20241125,172800,27499221010,14650,14650,14650,14650,0
20241125,172700,27499221010,14650,14650,14650,14650,0
20241125,172600,27499221010,14650,14650,14650,14650,0
20241125,172500,27499221010,14650,14650,14650,14650,0
20241125,172400,27499221010,14650,14650,14650,14650,0
20241125,172300,27499221010,14650,14650,14650,14650,0
20241125,172200,27499221010,14650,14650,14650,14650,0
20241125,172100,27499221010,14650,14650,14650,14650,0
20241125,172000,27499221010,14650,14650,14650,14650,0
20241125,171900,27499221010,14650,14650,14650,14650,0
20241125,171800,27499221010,14650,14650,14650,14650,0
20241125,171700,27499221010,14650,14650,14650,14650,0
20241125,171600,27499221010,14650,14650,14650,14650,0
20241125,171500,27499221010,14650,14650,14650,14650,0
20241125,171400,27499221010,14650,14650,14650,14650,0
20241125,171300,27499221010,14650,14650,14650,14650,0
20241125,171200,27499221010,14650,14650,14650,14650,0
20241125,171100,27499221010,14650,14650,14650,14650,0
20241125,171000,27499221010,14650,14650,14650,14650,910700
20241125,170900,27499221010,14650,14650,14650,14650,0
20241125,170800,27499221010,14650,14650,14650,14650,0
20241125,170700,27499221010,14650,14650,14650,14650,0
20241125,170600,27499221010,14650,14650,14650,14650,0
20241125,170500,27499221010,14650,14650,14650,14650,0
20241125,170400,27499221010,14650,14650,14650,14650,0
20241125,170300,27499221010,14650,14650,14650,14650,0
20241125,170200,27499221010,14650,14650,14650,14650,0
20241125,170100,27499221010,14650,14650,14650,14650,0
20241125,170000,27499221010,14650,14650,14650,14650,0
20241125,165900,27499221010,14650,14650,14650,14650,0
20241125,165800,27499221010,14650,14650,14650,14650,0
20241125,165700,27499221010,14650,14650,14650,14650,0
20241125,165600,27499221010,14650,14650,14650,14650,0
20241125,165500,27499221010,14650,14650,14650,14650,0
20241125,165400,27499221010,14650,14650,14650,14650,0
20241125,165300,27499221010,14650,14650,14650,14650,0
20241125,165200,27499221010,14650,14650,14650,14650,0
20241125,165100,27499221010,14650,14650,14650,14650,0
20241125,165000,27499221010,14650,14650,14650,14650,0
20241125,164900,27499221010,14650,14650,14650,14650,0
20241125,164800,27499221010,14650,14650,14650,14650,0
20241125,164700,27499221010,14650,14650,14650,14650,0
20241125,164600,27499221010,14650,14650,14650,14650,0
20241125,164500,27499221010,14650,14650,14650,14650,0
20241125,164400,27499221010,14650,14650,14650,14650,0
20241125,164300,27499221010,14650,14650,14650,14650,0
20241125,164200,27499221010,14650,14650,14650,14650,0
20241125,164100,27499221010,14650,14650,14650,14650,0
20241125,164000,27499221010,14650,14650,14650,14650,910700
20241125,163900,27499221010,14650,14650,14650,14650,0
20241125,163800,27499221010,14650,14650,14650,14650,0
20241125,163700,27499221010,14650,14650,14650,14650,0
20241125,163600,27499221010,14650,14650,14650,14650,0
20241125,163500,27499221010,14650,14650,14650,14650,0
20241125,163400,27499221010,14650,14650,14650,14650,0
20241125,163300,27499221010,14650,14650,14650,14650,0
20241125,163200,27499221010,14650,14650,14650,14650,0
20241125,163100,27499221010,14650,14650,14650,14650,0
20241125,163000,27499221010,14650,14650,14650,14650,0
20241125,162900,27499221010,14650,14650,14650,14650,0
20241125,162800,27499221010,14650,14650,14650,14650,0
20241125,162700,27499221010,14650,14650,14650,14650,0
20241125,162600,27499221010,14650,14650,14650,14650,0
20241125,162500,27499221010,14650,14650,14650,14650,0
20241125,162400,27499221010,14650,14650,14650,14650,0
20241125,162300,27499221010,14650,14650,14650,14650,0
20241125,162200,27499221010,14650,14650,14650,14650,0
20241125,162100,27499221010,14650,14650,14650,14650,0
20241125,162000,27499221010,14650,14650,14650,14650,0
20241125,161900,27499221010,14650,14650,14650,14650,0
20241125,161800,27499221010,14650,14650,14650,14650,0
20241125,161700,27499221010,14650,14650,14650,14650,0
20241125,161600,27499221010,14650,14650,14650,14650,0
20241125,161500,27499221010,14650,14650,14650,14650,0
20241125,161400,27499221010,14650,14650,14650,14650,0
20241125,161300,27499221010,14650,14650,14650,14650,0
20241125,161200,27499221010,14650,14650,14650,14650,0
20241125,161100,27499221010,14650,14650,14650,14650,0
20241125,161000,27499221010,14650,14650,14650,14650,910700
20241125,160900,27499221010,14650,14650,14650,14650,0
20241125,160800,27499221010,14650,14650,14650,14650,0
20241125,160700,27499221010,14650,14650,14650,14650,0
20241125,160600,27499221010,14650,14650,14650,14650,0
20241125,160500,27499221010,14650,14650,14650,14650,0
20241125,160400,27499221010,14650,14650,14650,14650,0
20241125,160300,27499221010,14650,14650,14650,14650,0
20241125,160200,27499221010,14650,14650,14650,14650,0
20241125,160100,27499221010,14650,14650,14650,14650,0
20241125,160000,27499221010,14650,14650,14650,14650,0
20241125,155900,27499221010,14650,14650,14650,14650,0
20241125,155800,27499221010,14650,14650,14650,14650,0
20241125,155700,27499221010,14650,14650,14650,14650,0
20241125,155600,27499221010,14650,14650,14650,14650,0
20241125,155500,27499221010,14650,14650,14650,14650,0
20241125,155400,27499221010,14650,14650,14650,14650,0
20241125,155300,27499221010,14650,14650,14650,14650,0
20241125,155200,27499221010,14650,14650,14650,14650,0
20241125,155100,27499221010,14650,14650,14650,14650,0
20241125,155000,27499221010,14650,14650,14650,14650,0
20241125,154900,27499221010,14650,14650,14650,14650,0
20241125,154800,27499221010,14650,14650,14650,14650,0
20241125,154700,27499221010,14650,14650,14650,14650,0
20241125,154600,27499221010,14650,14650,14650,14650,0
20241125,154500,27499221010,14650,14650,14650,14650,0
20241125,154400,27499221010,14650,14650,14650,14650,0
20241125,154300,27499221010,14650,14650,14650,14650,0
20241125,154200,27499221010,14650,14650,14650,14650,0
20241125,154100,27499221010,14650,14650,14650,14650,0
20241125,154000,27499221010,14650,14650,14650,14650,910700
20241125,153900,27499221010,14650,14650,14650,14650,0
20241125,153800,27499221010,14650,14650,14650,14650,0
20241125,153700,27499221010,14650,14650,14650,14650,0
20241125,153600,27499221010,14650,14650,14650,14650,0
20241125,153500,27499221010,14650,14650,14650,14650,0
20241125,153400,27499221010,14650,14650,14650,14650,0
20241125,153300,27499221010,14650,14650,14650,14650,0
20241125,153200,27499221010,14650,14650,14650,14650,0
20241125,153100,27499221010,14650,14650,14650,14650,0
20241125,153000,27499221010,14650,14650,14650,14650,910700
20241125,152900,14157466010,14740,14740,14740,14740,0
20241125,152800,14157466010,14740,14740,14740,14740,0
20241125,152700,14157466010,14740,14740,14740,14740,0
20241125,152600,14157466010,14740,14740,14740,14740,0
20241125,152500,14157466010,14740,14740,14740,14740,0
20241125,152400,14157466010,14740,14740,14740,14740,0
20241125,152300,14157466010,14740,14740,14740,14740,0
20241125,152200,14157466010,14740,14740,14740,14740,0
20241125,152100,14157466010,14740,14740,14740,14740,0
20241125,152000,14157466010,14740,14740,14740,14740,0
20241125,151900,14157466010,14740,14750,14770,14730,3938
20241125,151800,14099374010,14740,14740,14740,14730,8142
20241125,151700,13979416330,14740,14770,14770,14740,4998
20241125,151600,13905708030,14760,14790,14790,14760,2188
20241125,151500,13873388770,14790,14740,14790,14730,15673
20241125,151400,13642212560,14740,14730,14740,14730,2141
20241125,151300,13610668780,14730,14740,14740,14730,3381
20241125,151200,13560853630,14730,14740,14740,14730,4667
20241125,151100,13492086950,14730,14740,14740,14730,3605
20241125,151000,13438977820,14740,14730,14740,14730,2823
20241125,150900,13397385450,14730,14740,14740,14730,4371
20241125,150800,13332995310,14740,14740,14740,14730,3664
20241125,150700,13279011690,14730,14730,14740,14730,2964
20241125,150600,13235347140,14740,14730,14740,14730,4061
20241125,150500,13175512260,14730,14730,14740,14730,3750
20241125,150400,13120262430,14740,14730,14740,14730,3290
20241125,150300,13071786880,14740,14740,14750,14730,4098
20241125,150200,13011386220,14740,14750,14750,14740,5405
20241125,150100,12931690580,14750,14770,14770,14740,6071
20241125,150000,12842124910,14760,14760,14770,14760,2909
20241125,145900,12799183580,14760,14760,14770,14760,2939
20241125,145800,12755795290,14760,14770,14770,14760,5960
20241125,145700,12667811660,14760,14760,14770,14760,3174
20241125,145600,12620952970,14770,14770,14770,14760,2846
20241125,145500,12578937060,14770,14760,14770,14760,2476
20241125,145400,12542386660,14760,14770,14770,14760,1749
20241125,145300,12516567410,14770,14770,14770,14760,1372
20241125,145200,12496312370,14770,14780,14780,14760,1709
20241125,145100,12471073370,14770,14770,14780,14770,6965
20241125,145000,12368195940,14780,14770,14780,14770,797
20241125,144900,12356419860,14770,14780,14780,14770,726
20241125,144800,12345690800,14780,14770,14780,14760,5878
20241125,144700,12258862630,14780,14770,14780,14770,1241
20241125,144600,12240523260,14780,14770,14780,14760,2819
20241125,144500,12198882870,14770,14760,14770,14750,21061
20241125,144400,11888021100,14750,14750,14760,14750,1203
20241125,144300,11870266020,14760,14730,14760,14720,27184
20241125,144200,11469765900,14720,14730,14730,14720,9751
20241125,144100,11326171880,14730,14730,14730,14720,2426
20241125,144000,11290451500,14720,14730,14730,14720,1869
20241125,143900,11262934000,14720,14730,14730,14720,2379
20241125,143800,11227912290,14730,14720,14730,14720,1330
20241125,143700,11208333860,14720,14730,14730,14720,3983
20241125,143600,11149703220,14720,14720,14730,14720,2290
20241125,143500,11115986900,14730,14720,14730,14720,1529
20241125,143400,11093479030,14720,14730,14730,14720,1598
20241125,143300,11069955380,14730,14720,14730,14720,1800
20241125,143200,11043458270,14730,14730,14730,14720,2250
20241125,143100,11010332700,14720,14730,14740,14720,4699
20241125,143000,10941143450,14730,14740,14740,14730,908
20241125,142900,10927768290,14730,14730,14740,14730,1366
20241125,142800,10907646680,14740,14740,14740,14730,2265
20241125,142700,10874277450,14740,14730,14740,14730,1491
20241125,142600,10852314240,14740,14740,14750,14730,5451
20241125,142500,10771973670,14740,14740,14750,14740,1360
20241125,142400,10751927050,14740,14740,14750,14730,1651
20241125,142300,10727593840,14740,14740,14750,14740,1290
20241125,142200,10708578870,14740,14740,14750,14740,1244
20241125,142100,10690242100,14740,14740,14750,14740,1355
20241125,142000,10670268290,14750,14750,14750,14740,1522
20241125,141900,10647832340,14740,14740,14750,14740,1370
20241125,141800,10627637890,14750,14740,14750,14740,1298
20241125,141700,10608505130,14740,14740,14750,14740,1082
20241125,141600,10592555870,14750,14750,14750,14740,762
20241125,141500,10581323750,14750,14750,14750,14740,1290
20241125,141400,10562307830,14740,14740,14750,14740,94
20241125,141300,10560922120,14740,14750,14750,14740,99
20241125,141200,10559462620,14750,14730,14750,14720,40989
20241125,141100,9955641980,14730,14720,14730,14720,427
20241125,141000,9949356300,14730,14730,14730,14720,2391
20241125,140900,9914144840,14720,14720,14730,14720,2715
20241125,140800,9874162140,14730,14730,14730,14720,4581
20241125,140700,9806699050,14730,14720,14730,14720,862
20241125,140600,9794010110,14720,14730,14740,14720,21375
20241125,140500,9479209230,14740,14740,14740,14730,89
20241125,140400,9477897810,14730,14730,14740,14730,1755
20241125,140300,9452036110,14730,14740,14740,14730,1301
20241125,140200,9432861610,14730,14730,14740,14730,395
20241125,140100,9427042410,14730,14730,14740,14730,1066
20241125,140000,9411339970,14730,14730,14740,14730,623
20241125,135900,9402162660,14730,14730,14740,14730,5654
20241125,135800,9318878110,14730,14730,14740,14730,850
20241125,135700,9306357530,14730,14740,14740,14730,778
20241125,135600,9294892720,14740,14740,14740,14740,997
20241125,135500,9280196940,14740,14740,14740,14740,1204
20241125,135400,9262449980,14740,14740,14750,14740,429
20241125,135300,9256126430,14750,14740,14750,14740,107
20241125,135200,9254549180,14740,14740,14740,14740,1945
20241125,135100,9225879880,14740,14740,14750,14740,210
20241125,135000,9222784420,14740,14740,14750,14740,6516
20241125,134900,9126703140,14740,14740,14750,14740,268
20241125,134800,9122752730,14740,14740,14750,14740,2231
20241125,134700,9089853680,14740,14740,14750,14740,299
20241125,134600,9085446380,14740,14740,14750,14740,616
20241125,134500,9076363540,14740,14740,14750,14740,304
20241125,134400,9071882140,14740,14740,14750,14740,314
20241125,134300,9067253710,14740,14740,14740,14740,6936
20241125,134200,8965017070,14740,14740,14750,14740,6584
20241125,134100,8867967530,14740,14740,14740,14740,1023
20241125,134000,8852888510,14740,14740,14750,14740,125
20241125,133900,8851045250,14740,14740,14750,14740,207
20241125,133800,8847994010,14740,14740,14750,14740,404
20241125,133700,8842038100,14740,14740,14750,14740,274
20241125,133600,8837999120,14740,14740,14750,14740,1930
20241125,133500,8809550370,14740,14740,14750,14740,228
20241125,133400,8806189140,14740,14740,14750,14740,371
20241125,133300,8800718870,14750,14750,14750,14740,284
20241125,133200,8796531340,14740,14740,14750,14740,559
20241125,133100,8788288670,14740,14740,14750,14740,545
20241125,133000,8780255290,14740,14740,14750,14740,640
20241125,132900,8770816580,14740,14750,14750,14740,616
20241125,132800,8761732330,14750,14740,14750,14740,247
20241125,132700,8758090270,14740,14740,14750,14740,699
20241125,132600,8747784020,14740,14740,14750,14740,1139
20241125,132500,8730990910,14740,14740,14750,14740,187
20241125,132400,8728233920,14740,14740,14750,14740,147
20241125,132300,8726067050,14740,14750,14750,14740,342
20241125,132200,8721025280,14750,14740,14750,14740,121
20241125,132100,8719241550,14740,14740,14750,14740,295
20241125,132000,8714892980,14740,14740,14750,14740,638
20241125,131900,8705488850,14740,14730,14750,14730,3776
20241125,131800,8649805450,14730,14740,14750,14720,871
20241125,131700,8636974480,14740,14740,14740,14730,829
20241125,131600,8624760470,14740,14740,14740,14740,117
20241125,131500,8623035890,14740,14740,14750,14740,93
20241125,131400,8621664990,14740,14740,14740,14730,95
20241125,131300,8620264810,14740,14730,14740,14730,5385
20241125,131200,8540892250,14730,14730,14740,14730,278
20241125,131100,8536797220,14730,14730,14740,14730,2287
20241125,131000,8503101440,14730,14740,14740,14730,804
20241125,130900,8491253320,14740,14730,14740,14730,4120
20241125,130800,8430535900,14730,14730,14740,14730,5556
20241125,130700,8348658470,14730,14730,14750,14730,308
20241125,130600,8344118630,14740,14750,14760,14740,6832
20241125,130500,8243343170,14750,14750,14760,14750,2946
20241125,130400,8199878820,14750,14720,14760,14720,838
20241125,130300,8187515560,14730,14730,14760,14720,17624
20241125,130200,7927827020,14720,14730,14730,14720,174
20241125,130100,7925264960,14730,14730,14730,14720,1659
20241125,130000,7900832690,14720,14730,14730,14720,1993
20241125,125900,7871481810,14730,14730,14730,14720,263
20241125,125800,7867609560,14730,14730,14730,14720,469
20241125,125700,7860703520,14730,14730,14730,14720,1997
20241125,125600,7831297210,14730,14730,14730,14720,271
20241125,125500,7827307040,14730,14730,14730,14720,1321
20241125,125400,7807853380,14720,14730,14730,14720,2427
20241125,125300,7772108560,14730,14730,14730,14720,359
20241125,125200,7766823660,14730,14730,14730,14720,1877
20241125,125100,7739186990,14730,14730,14730,14720,7668
20241125,125000,7626254900,14720,14720,14730,14720,9412
20241125,124900,7487637900,14730,14720,14730,14720,102
20241125,124800,7486136160,14720,14720,14730,14720,214
20241125,124700,7482985980,14720,14720,14730,14720,356
20241125,124600,7477745650,14730,14720,14730,14720,156
20241125,124500,7475448380,14720,14730,14730,14720,430
20241125,124400,7469117400,14730,14720,14730,14720,304
20241125,124300,7464640690,14730,14720,14730,14720,651
20241125,124200,7455054000,14720,14720,14730,14720,57
20241125,124100,7454214790,14730,14720,14730,14720,134
20241125,124000,7452242140,14720,14730,14730,14720,618
20241125,123900,7443140730,14720,14720,14730,14720,235
20241125,123800,7439681020,14720,14730,14730,14720,446
20241125,123700,7433115430,14720,14730,14740,14720,2383
20241125,123600,7398016970,14730,14730,14740,14730,479
20241125,123500,7390961180,14730,14740,14740,14730,8123
20241125,123400,7271266380,14740,14740,14750,14740,362
20241125,123300,7265930120,14740,14750,14750,14740,211
20241125,123200,7262819310,14750,14740,14750,14740,1093
20241125,123100,7246707790,14740,14750,14750,14740,2540
20241125,123000,7209251210,14740,14740,14750,14740,132
20241125,122900,7207305170,14740,14740,14750,14740,238
20241125,122800,7203796450,14740,14740,14750,14740,544
20241125,122700,7195775820,14740,14740,14750,14740,2553
20241125,122600,7158143770,14740,14750,14750,14740,1421
20241125,122500,7137197320,14740,14740,14750,14740,78
20241125,122400,7136047560,14740,14750,14750,14740,294
20241125,122300,7131713220,14740,14740,14750,14740,299
20241125,122200,7127303850,14740,14740,14750,14740,157
20241125,122100,7124989650,14740,14730,14740,14730,555
20241125,122000,7116809510,14730,14740,14740,14730,50
20241125,121900,7116072810,14740,14730,14740,14730,206
20241125,121800,7113038050,14730,14740,14750,14730,7777
20241125,121700,6998368660,14740,14740,14750,14730,13186
20241125,121600,6803958340,14740,14730,14740,14730,901
20241125,121500,6790681580,14730,14730,14740,14730,259
20241125,121400,6786864340,14730,14730,14740,14730,713
20241125,121300,6776358180,14730,14740,14740,14730,747
20241125,121200,6765350210,14730,14730,14740,14730,269
20241125,121100,6761386470,14730,14730,14740,14730,523
20241125,121000,6753679350,14730,14730,14740,14730,143
20241125,120900,6751572770,14730,14740,14740,14730,786
20241125,120800,6739989790,14730,14720,14740,14720,6576
20241125,120700,6643130240,14720,14730,14730,14720,2887
20241125,120600,6600631600,14720,14730,14730,14720,529
20241125,120500,6592844140,14730,14730,14740,14720,6346
20241125,120400,6499371670,14730,14730,14730,14730,78
20241125,120300,6498222730,14730,14730,14740,14730,175
20241125,120200,6495644510,14730,14730,14740,14730,107
20241125,120100,6494068280,14730,14730,14740,14730,313
20241125,120000,6489456290,14730,14740,14740,14730,117
20241125,115900,6487732030,14730,14740,14740,14730,612
20241125,115800,6478713870,14740,14740,14750,14730,3595
20241125,115700,6425719360,14740,14740,14750,14740,1962
20241125,115600,6396796370,14740,14750,14750,14740,3671
20241125,115500,6342683380,14750,14740,14750,14740,34
20241125,115400,6342182190,14740,14740,14750,14740,146
20241125,115300,6340029940,14750,14740,14750,14740,129
20241125,115200,6338128390,14740,14750,14750,14740,1054
20241125,115100,6322585560,14740,14740,14750,14740,198
20241125,115000,6319666070,14740,14740,14750,14720,8924
20241125,114900,6188079860,14720,14740,14750,14720,18263
20241125,114800,5918951940,14740,14740,14750,14740,1385
20241125,114700,5898536350,14740,14750,14760,14740,26924
20241125,114600,5501443150,14750,14750,14760,14750,223
20241125,114500,5498153410,14750,14750,14760,14750,747
20241125,114400,5487134050,14750,14750,14760,14750,628
20241125,114300,5477867490,14750,14750,14760,14750,523
20241125,114200,5470152680,14760,14750,14760,14750,196
20241125,114100,5467261120,14750,14750,14760,14750,2449
20241125,114000,5431130880,14760,14750,14760,14750,1520
20241125,113900,5408709840,14760,14750,14760,14750,435
20241125,113800,5402292940,14750,14750,14760,14750,339
20241125,113700,5397292160,14750,14750,14760,14750,1030
20241125,113600,5382098770,14750,14750,14760,14750,281
20241125,113500,5377952090,14760,14750,14760,14750,386
20241125,113400,5372258010,14750,14760,14760,14750,237
20241125,113300,5368761810,14750,14750,14760,14750,1033
20241125,113200,5353519240,14760,14750,14760,14750,223
20241125,113100,5350229320,14750,14760,14760,14750,229
20241125,113000,5346851210,14760,14750,14760,14750,203
20241125,112900,5343856720,14750,14750,14760,14750,242
20241125,112800,5340286000,14750,14750,14760,14750,655
20241125,112700,5330619420,14750,14750,14760,14750,1019
20241125,112600,5315583550,14750,14750,14760,14750,3037
20241125,112500,5270786030,14750,14750,14760,14750,390
20241125,112400,5265030310,14760,14750,14760,14750,591
20241125,112300,5256310300,14750,14760,14760,14740,214
20241125,112200,5253154390,14760,14760,14770,14740,5258
20241125,112100,5175558920,14770,14760,14770,14760,321
20241125,112000,5170820470,14760,14760,14770,14760,415
20241125,111900,5164694790,14760,14760,14770,14760,491
20241125,111800,5157447610,14760,14760,14770,14760,960
20241125,111700,5143276940,14760,14750,14760,14750,608
20241125,111600,5134303950,14750,14770,14770,14750,3848
20241125,111500,5077518810,14770,14740,14770,14740,5766
20241125,111400,4992483120,14740,14760,14760,14740,10037
20241125,111300,4844359680,14770,14760,14770,14760,236
20241125,111200,4840875100,14770,14760,14770,14760,1492
20241125,111100,4818841230,14760,14760,14770,14760,203
20241125,111000,4815844330,14760,14770,14770,14760,520
20241125,110900,4808165860,14760,14760,14770,14760,197
20241125,110800,4805257740,14760,14760,14770,14760,1274
20241125,110700,4786445880,14770,14770,14770,14760,694
20241125,110600,4776198140,14760,14760,14770,14760,817
20241125,110500,4764136780,14760,14760,14770,14760,313
20241125,110400,4759516440,14760,14760,14770,14760,649
20241125,110300,4749933500,14770,14740,14780,14740,16899
20241125,110200,4500416130,14740,14740,14750,14740,272
20241125,110100,4496406700,14740,14740,14750,14740,1662
20241125,110000,4471897070,14740,14740,14750,14740,296
20241125,105900,4467532220,14750,14740,14750,14740,1245
20241125,105800,4449171660,14740,14740,14750,14740,205
20241125,105700,4446149660,14740,14740,14750,14740,728
20241125,105600,4435418790,14740,14740,14750,14740,94
20241125,105500,4434033000,14740,14740,14750,14740,814
20241125,105400,4422029240,14740,14740,14760,14740,7523
20241125,105300,4311056080,14740,14740,14750,14740,496
20241125,105200,4303742650,14740,14740,14750,14740,445
20241125,105100,4297181940,14740,14750,14750,14740,6646
20241125,105000,4199199300,14740,14740,14750,14740,2014
20241125,104900,4169500630,14740,14750,14750,14740,898
20241125,104800,4156260080,14740,14750,14750,14740,208
20241125,104700,4153193020,14750,14750,14760,14750,2514
20241125,104600,4116109510,14750,14750,14760,14750,783
20241125,104500,4104559710,14750,14750,14760,14750,993
20241125,104400,4089912790,14750,14750,14760,14750,1131
20241125,104300,4073229960,14750,14750,14760,14750,443
20241125,104200,4066692930,14760,14750,14760,14750,1650
20241125,104100,4042354500,14750,14740,14760,14740,744
20241125,104000,4031382010,14740,14750,14760,14740,956
20241125,103900,4017280920,14760,14750,14760,14740,4176
20241125,103800,3955652730,14740,14750,14760,14740,3336
20241125,103700,3906446840,14750,14750,14750,14740,1117
20241125,103600,3889973790,14750,14750,14750,14740,196
20241125,103500,3887084170,14740,14740,14750,14740,284
20241125,103400,3882896240,14750,14760,14760,14740,2230
20241125,103300,3850002680,14740,14750,14760,14740,2029
20241125,103200,3820075630,14750,14750,14760,14750,166
20241125,103100,3817626970,14750,14740,14750,14740,1300
20241125,103000,3798453690,14750,14750,14750,14740,756
20241125,102900,3787304210,14740,14750,14760,14740,2189
20241125,102800,3755019660,14750,14750,14760,14740,175
20241125,102700,3752439050,14750,14740,14750,14740,843
20241125,102600,3740005890,14740,14760,14760,14740,1429
20241125,102500,3718939820,14760,14760,14760,14740,3340
20241125,102400,3669669720,14750,14760,14760,14750,782
20241125,102300,3658130620,14760,14760,14760,14750,197
20241125,102200,3655223770,14750,14750,14760,14750,1241
20241125,102100,3636918540,14760,14750,14760,14750,947
20241125,102000,3622949830,14750,14750,14760,14740,687
20241125,101900,3612816880,14760,14750,14760,14750,1344
20241125,101800,3592983640,14750,14750,14760,14750,230
20241125,101700,3589590160,14760,14750,14760,14750,690
20241125,101600,3579412370,14750,14740,14760,14740,882
20241125,101500,3566404890,14740,14750,14750,14740,673
20241125,101400,3556483100,14740,14750,14750,14740,1662
20241125,101300,3531981970,14750,14750,14760,14750,305
20241125,101200,3527482970,14760,14750,14760,14750,370
20241125,101100,3522022780,14750,14750,14760,14750,645
20241125,101000,3512508890,14760,14760,14760,14740,1039
20241125,100900,3497180120,14760,14760,14760,14750,365
20241125,100800,3491794500,14760,14760,14770,14750,1046
20241125,100700,3476358480,14770,14770,14770,14760,222
20241125,100600,3473080820,14760,14780,14780,14760,253
20241125,100500,3469345150,14780,14760,14780,14740,8108
20241125,100400,3349618160,14760,14760,14760,14750,1280
20241125,100300,3330728180,14760,14750,14760,14740,574
20241125,100200,3322262280,14750,14750,14750,14740,129
20241125,100100,3320359860,14730,14730,14750,14730,4170
20241125,100000,3258894380,14730,14730,14740,14730,396
20241125,095900,3253061090,14740,14730,14740,14720,2383
20241125,095800,3217961500,14730,14730,14740,14730,968
20241125,095700,3203697710,14720,14730,14740,14720,61
20241125,095600,3202799460,14730,14730,14730,14720,960
20241125,095500,3188660650,14730,14720,14730,14720,1512
20241125,095400,3166391260,14730,14720,14730,14720,1004
20241125,095300,3151612060,14720,14720,14730,14720,2782
20241125,095200,3110659520,14730,14730,14730,14720,739
20241125,095100,3099777440,14730,14740,14750,14720,2343
20241125,095000,3065258730,14730,14730,14740,14730,1802
20241125,094900,3038708370,14730,14730,14740,14730,187
20241125,094800,3035953460,14730,14740,14750,14730,419
20241125,094700,3029777850,14750,14730,14750,14730,204
20241125,094600,3026771560,14730,14760,14760,14730,3455
20241125,094500,2975816990,14760,14730,14760,14730,2131
20241125,094400,2944400190,14730,14730,14740,14730,1832
20241125,094300,2917406420,14730,14750,14760,14730,1694
20241125,094200,2892417340,14760,14760,14770,14750,374
20241125,094100,2886897830,14760,14770,14770,14750,330
20241125,094000,2882027630,14770,14770,14770,14750,1530
20241125,093900,2859446180,14770,14770,14770,14760,479
20241125,093800,2852373590,14770,14770,14770,14760,237
20241125,093700,2848874490,14770,14760,14770,14750,281
20241125,093600,2844726820,14750,14750,14790,14750,3368
20241125,093500,2794986680,14750,14720,14780,14710,13014
20241125,093400,2603128490,14730,14700,14730,14700,1324
20241125,093300,2583653050,14730,14730,14730,14700,20298
20241125,093200,2285008700,14730,14730,14730,14720,730
20241125,093100,2274256990,14730,14720,14730,14710,365
20241125,093000,2268883800,14720,14720,14720,14710,5841
20241125,092900,2182941180,14720,14720,14730,14710,9391
20241125,092800,2044720610,14720,14740,14740,14720,6218
20241125,092700,1953144320,14740,14730,14740,14730,874
20241125,092600,1940263100,14730,14730,14740,14720,3386
20241125,092500,1890393310,14730,14710,14740,14710,235
20241125,092400,1886932190,14710,14730,14740,14710,3716
20241125,092300,1832220540,14720,14730,14740,14710,8601
20241125,092200,1705581070,14730,14730,14740,14720,564
20241125,092100,1697273400,14720,14720,14730,14720,1988
20241125,092000,1668000130,14740,14740,14750,14720,3003
20241125,091900,1623751640,14740,14740,14780,14720,9364
20241125,091800,1485642220,14750,14710,14750,14710,4450
20241125,091700,1420067350,14720,14730,14730,14710,487
20241125,091600,1412900070,14720,14730,14730,14710,2746
20241125,091500,1372462290,14730,14730,14740,14710,3188
20241125,091400,1325506230,14730,14730,14740,14730,762
20241125,091300,1314280750,14730,14730,14730,14710,1170
20241125,091200,1297048770,14730,14710,14730,14700,4931
20241125,091100,1224493300,14710,14720,14720,14700,487
20241125,091000,1217330330,14700,14690,14720,14690,10368
20241125,090900,1064828840,14710,14700,14710,14690,4079
20241125,090800,1004872060,14700,14720,14720,14690,10625
20241125,090700,848667780,14740,14720,14740,14710,2544
20241125,090600,811221210,14710,14730,14740,14710,3037
20241125,090500,766516100,14730,14700,14730,14690,4220
20241125,090400,704475110,14690,14700,14710,14690,1595
20241125,090300,681026070,14700,14720,14720,14700,2766
20241125,090200,640359310,14700,14700,14720,14690,6199
20241125,090100,549235120,14700,14780,14780,14680,12712
20241125,090000,362235720,14770,14810,14820,14770,24000