KissMeData/034220/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191900,17551760440,9880,9880,9880,9880,729632
20241125,191800,17551760440,9880,9880,9880,9880,0
20241125,191700,17551760440,9880,9880,9880,9880,0
20241125,191600,17551760440,9880,9880,9880,9880,0
20241125,191500,17551760440,9880,9880,9880,9880,0
20241125,191400,17551760440,9880,9880,9880,9880,0
20241125,191300,17551760440,9880,9880,9880,9880,0
20241125,191200,17551760440,9880,9880,9880,9880,0
20241125,191100,17551760440,9880,9880,9880,9880,0
20241125,191000,17551760440,9880,9880,9880,9880,0
20241125,190900,17551760440,9880,9880,9880,9880,0
20241125,190800,17551760440,9880,9880,9880,9880,0
20241125,190700,17551760440,9880,9880,9880,9880,0
20241125,190600,17551760440,9880,9880,9880,9880,0
20241125,190500,17551760440,9880,9880,9880,9880,0
20241125,190400,17551760440,9880,9880,9880,9880,0
20241125,190300,17551760440,9880,9880,9880,9880,0
20241125,190200,17551760440,9880,9880,9880,9880,0
20241125,190100,17551760440,9880,9880,9880,9880,0
20241125,190000,17551760440,9880,9880,9880,9880,0
20241125,185900,17551760440,9880,9880,9880,9880,0
20241125,185800,17551760440,9880,9880,9880,9880,0
20241125,185700,17551760440,9880,9880,9880,9880,0
20241125,185600,17551760440,9880,9880,9880,9880,0
20241125,185500,17551760440,9880,9880,9880,9880,0
20241125,185400,17551760440,9880,9880,9880,9880,0
20241125,185300,17551760440,9880,9880,9880,9880,0
20241125,185200,17551760440,9880,9880,9880,9880,0
20241125,185100,17551760440,9880,9880,9880,9880,0
20241125,185000,17551760440,9880,9880,9880,9880,0
20241125,184900,17551760440,9880,9880,9880,9880,729632
20241125,184800,17551760440,9880,9880,9880,9880,0
20241125,184700,17551760440,9880,9880,9880,9880,0
20241125,184600,17551760440,9880,9880,9880,9880,0
20241125,184500,17551760440,9880,9880,9880,9880,0
20241125,184400,17551760440,9880,9880,9880,9880,0
20241125,184300,17551760440,9880,9880,9880,9880,0
20241125,184200,17551760440,9880,9880,9880,9880,0
20241125,184100,17551760440,9880,9880,9880,9880,0
20241125,184000,17551760440,9880,9880,9880,9880,0
20241125,183900,17551760440,9880,9880,9880,9880,0
20241125,183800,17551760440,9880,9880,9880,9880,0
20241125,183700,17551760440,9880,9880,9880,9880,0
20241125,183600,17551760440,9880,9880,9880,9880,0
20241125,183500,17551760440,9880,9880,9880,9880,0
20241125,183400,17551760440,9880,9880,9880,9880,0
20241125,183300,17551760440,9880,9880,9880,9880,0
20241125,183200,17551760440,9880,9880,9880,9880,0
20241125,183100,17551760440,9880,9880,9880,9880,0
20241125,183000,17551760440,9880,9880,9880,9880,0
20241125,182900,17551760440,9880,9880,9880,9880,0
20241125,182800,17551760440,9880,9880,9880,9880,0
20241125,182700,17551760440,9880,9880,9880,9880,0
20241125,182600,17551760440,9880,9880,9880,9880,0
20241125,182500,17551760440,9880,9880,9880,9880,0
20241125,182400,17551760440,9880,9880,9880,9880,0
20241125,182300,17551760440,9880,9880,9880,9880,0
20241125,182200,17551760440,9880,9880,9880,9880,0
20241125,182100,17551760440,9880,9880,9880,9880,0
20241125,182000,17551760440,9880,9880,9880,9880,0
20241125,181900,17551760440,9880,9880,9880,9880,729632
20241125,181800,17551760440,9880,9880,9880,9880,0
20241125,181700,17551760440,9880,9880,9880,9880,0
20241125,181600,17551760440,9880,9880,9880,9880,0
20241125,181500,17551760440,9880,9880,9880,9880,0
20241125,181400,17551760440,9880,9880,9880,9880,0
20241125,181300,17551760440,9880,9880,9880,9880,0
20241125,181200,17551760440,9880,9880,9880,9880,0
20241125,181100,17551760440,9880,9880,9880,9880,0
20241125,181000,17551760440,9880,9880,9880,9880,0
20241125,180900,17551760440,9880,9880,9880,9880,0
20241125,180800,17551760440,9880,9880,9880,9880,0
20241125,180700,17551760440,9880,9880,9880,9880,0
20241125,180600,17551760440,9880,9880,9880,9880,0
20241125,180500,17551760440,9880,9880,9880,9880,0
20241125,180400,17551760440,9880,9880,9880,9880,0
20241125,180300,17551760440,9880,9880,9880,9880,0
20241125,180200,17551760440,9880,9880,9880,9880,0
20241125,180100,17551760440,9880,9880,9880,9880,0
20241125,180000,17551760440,9880,9880,9880,9880,0
20241125,175900,17551760440,9880,9880,9880,9880,0
20241125,175800,17551760440,9880,9880,9880,9880,0
20241125,175700,17551760440,9880,9880,9880,9880,0
20241125,175600,17551760440,9880,9880,9880,9880,0
20241125,175500,17551760440,9880,9880,9880,9880,0
20241125,175400,17551760440,9880,9880,9880,9880,0
20241125,175300,17551760440,9880,9880,9880,9880,0
20241125,175200,17551760440,9880,9880,9880,9880,0
20241125,175100,17551760440,9880,9880,9880,9880,0
20241125,175000,17551760440,9880,9880,9880,9880,0
20241125,174900,17551760440,9880,9880,9880,9880,729632
20241125,174800,17551760440,9880,9880,9880,9880,0
20241125,174700,17551760440,9880,9880,9880,9880,0
20241125,174600,17551760440,9880,9880,9880,9880,0
20241125,174500,17551760440,9880,9880,9880,9880,0
20241125,174400,17551760440,9880,9880,9880,9880,0
20241125,174300,17551760440,9880,9880,9880,9880,0
20241125,174200,17551760440,9880,9880,9880,9880,0
20241125,174100,17551760440,9880,9880,9880,9880,0
20241125,174000,17551760440,9880,9880,9880,9880,0
20241125,173900,17551760440,9880,9880,9880,9880,0
20241125,173800,17551760440,9880,9880,9880,9880,0
20241125,173700,17551760440,9880,9880,9880,9880,0
20241125,173600,17551760440,9880,9880,9880,9880,0
20241125,173500,17551760440,9880,9880,9880,9880,0
20241125,173400,17551760440,9880,9880,9880,9880,0
20241125,173300,17551760440,9880,9880,9880,9880,0
20241125,173200,17551760440,9880,9880,9880,9880,0
20241125,173100,17551760440,9880,9880,9880,9880,0
20241125,173000,17551760440,9880,9880,9880,9880,0
20241125,172900,17551760440,9880,9880,9880,9880,0
20241125,172800,17551760440,9880,9880,9880,9880,0
20241125,172700,17551760440,9880,9880,9880,9880,0
20241125,172600,17551760440,9880,9880,9880,9880,0
20241125,172500,17551760440,9880,9880,9880,9880,0
20241125,172400,17551760440,9880,9880,9880,9880,0
20241125,172300,17551760440,9880,9880,9880,9880,0
20241125,172200,17551760440,9880,9880,9880,9880,0
20241125,172100,17551760440,9880,9880,9880,9880,0
20241125,172000,17551760440,9880,9880,9880,9880,0
20241125,171900,17551760440,9880,9880,9880,9880,729632
20241125,171800,17551760440,9880,9880,9880,9880,0
20241125,171700,17551760440,9880,9880,9880,9880,0
20241125,171600,17551760440,9880,9880,9880,9880,0
20241125,171500,17551760440,9880,9880,9880,9880,0
20241125,171400,17551760440,9880,9880,9880,9880,0
20241125,171300,17551760440,9880,9880,9880,9880,0
20241125,171200,17551760440,9880,9880,9880,9880,0
20241125,171100,17551760440,9880,9880,9880,9880,0
20241125,171000,17551760440,9880,9880,9880,9880,0
20241125,170900,17551760440,9880,9880,9880,9880,0
20241125,170800,17551760440,9880,9880,9880,9880,0
20241125,170700,17551760440,9880,9880,9880,9880,0
20241125,170600,17551760440,9880,9880,9880,9880,0
20241125,170500,17551760440,9880,9880,9880,9880,0
20241125,170400,17551760440,9880,9880,9880,9880,0
20241125,170300,17551760440,9880,9880,9880,9880,0
20241125,170200,17551760440,9880,9880,9880,9880,0
20241125,170100,17551760440,9880,9880,9880,9880,0
20241125,170000,17551760440,9880,9880,9880,9880,0
20241125,165900,17551760440,9880,9880,9880,9880,0
20241125,165800,17551760440,9880,9880,9880,9880,0
20241125,165700,17551760440,9880,9880,9880,9880,0
20241125,165600,17551760440,9880,9880,9880,9880,0
20241125,165500,17551760440,9880,9880,9880,9880,0
20241125,165400,17551760440,9880,9880,9880,9880,0
20241125,165300,17551760440,9880,9880,9880,9880,0
20241125,165200,17551760440,9880,9880,9880,9880,0
20241125,165100,17551760440,9880,9880,9880,9880,0
20241125,165000,17551760440,9880,9880,9880,9880,0
20241125,164900,17551760440,9880,9880,9880,9880,729632
20241125,164800,17551760440,9880,9880,9880,9880,0
20241125,164700,17551760440,9880,9880,9880,9880,0
20241125,164600,17551760440,9880,9880,9880,9880,0
20241125,164500,17551760440,9880,9880,9880,9880,0
20241125,164400,17551760440,9880,9880,9880,9880,0
20241125,164300,17551760440,9880,9880,9880,9880,0
20241125,164200,17551760440,9880,9880,9880,9880,0
20241125,164100,17551760440,9880,9880,9880,9880,0
20241125,164000,17551760440,9880,9880,9880,9880,0
20241125,163900,17551760440,9880,9880,9880,9880,0
20241125,163800,17551760440,9880,9880,9880,9880,0
20241125,163700,17551760440,9880,9880,9880,9880,0
20241125,163600,17551760440,9880,9880,9880,9880,0
20241125,163500,17551760440,9880,9880,9880,9880,0
20241125,163400,17551760440,9880,9880,9880,9880,0
20241125,163300,17551760440,9880,9880,9880,9880,0
20241125,163200,17551760440,9880,9880,9880,9880,0
20241125,163100,17551760440,9880,9880,9880,9880,0
20241125,163000,17551760440,9880,9880,9880,9880,0
20241125,162900,17551760440,9880,9880,9880,9880,0
20241125,162800,17551760440,9880,9880,9880,9880,0
20241125,162700,17551760440,9880,9880,9880,9880,0
20241125,162600,17551760440,9880,9880,9880,9880,0
20241125,162500,17551760440,9880,9880,9880,9880,0
20241125,162400,17551760440,9880,9880,9880,9880,0
20241125,162300,17551760440,9880,9880,9880,9880,0
20241125,162200,17551760440,9880,9880,9880,9880,0
20241125,162100,17551760440,9880,9880,9880,9880,0
20241125,162000,17551760440,9880,9880,9880,9880,0
20241125,161900,17551760440,9880,9880,9880,9880,729632
20241125,161800,17551760440,9880,9880,9880,9880,0
20241125,161700,17551760440,9880,9880,9880,9880,0
20241125,161600,17551760440,9880,9880,9880,9880,0
20241125,161500,17551760440,9880,9880,9880,9880,0
20241125,161400,17551760440,9880,9880,9880,9880,0
20241125,161300,17551760440,9880,9880,9880,9880,0
20241125,161200,17551760440,9880,9880,9880,9880,0
20241125,161100,17551760440,9880,9880,9880,9880,0
20241125,161000,17551760440,9880,9880,9880,9880,0
20241125,160900,17551760440,9880,9880,9880,9880,0
20241125,160800,17551760440,9880,9880,9880,9880,0
20241125,160700,17551760440,9880,9880,9880,9880,0
20241125,160600,17551760440,9880,9880,9880,9880,0
20241125,160500,17551760440,9880,9880,9880,9880,0
20241125,160400,17551760440,9880,9880,9880,9880,0
20241125,160300,17551760440,9880,9880,9880,9880,0
20241125,160200,17551760440,9880,9880,9880,9880,0
20241125,160100,17551760440,9880,9880,9880,9880,0
20241125,160000,17551760440,9880,9880,9880,9880,0
20241125,155900,17551760440,9880,9880,9880,9880,0
20241125,155800,17551760440,9880,9880,9880,9880,0
20241125,155700,17551760440,9880,9880,9880,9880,0
20241125,155600,17551760440,9880,9880,9880,9880,0
20241125,155500,17551760440,9880,9880,9880,9880,0
20241125,155400,17551760440,9880,9880,9880,9880,0
20241125,155300,17551760440,9880,9880,9880,9880,0
20241125,155200,17551760440,9880,9880,9880,9880,0
20241125,155100,17551760440,9880,9880,9880,9880,0
20241125,155000,17551760440,9880,9880,9880,9880,0
20241125,154900,17551760440,9880,9880,9880,9880,729632
20241125,154800,17551760440,9880,9880,9880,9880,0
20241125,154700,17551760440,9880,9880,9880,9880,0
20241125,154600,17551760440,9880,9880,9880,9880,0
20241125,154500,17551760440,9880,9880,9880,9880,0
20241125,154400,17551760440,9880,9880,9880,9880,0
20241125,154300,17551760440,9880,9880,9880,9880,0
20241125,154200,17551760440,9880,9880,9880,9880,0
20241125,154100,17551760440,9880,9880,9880,9880,0
20241125,154000,17551760440,9880,9880,9880,9880,0
20241125,153900,17551760440,9880,9880,9880,9880,0
20241125,153800,17551760440,9880,9880,9880,9880,0
20241125,153700,17551760440,9880,9880,9880,9880,0
20241125,153600,17551760440,9880,9880,9880,9880,0
20241125,153500,17551760440,9880,9880,9880,9880,0
20241125,153400,17551760440,9880,9880,9880,9880,0
20241125,153300,17551760440,9880,9880,9880,9880,0
20241125,153200,17551760440,9880,9880,9880,9880,0
20241125,153100,17551760440,9880,9880,9880,9880,0
20241125,153000,17551760440,9880,9880,9880,9880,729632
20241125,152900,10342996280,9930,9930,9930,9930,0
20241125,152800,10342996280,9930,9930,9930,9930,0
20241125,152700,10342996280,9930,9930,9930,9930,0
20241125,152600,10342996280,9930,9930,9930,9930,0
20241125,152500,10342996280,9930,9930,9930,9930,0
20241125,152400,10342996280,9930,9930,9930,9930,0
20241125,152300,10342996280,9930,9930,9930,9930,0
20241125,152200,10342996280,9930,9930,9930,9930,0
20241125,152100,10342996280,9930,9930,9930,9930,0
20241125,152000,10342996280,9930,9930,9930,9930,0
20241125,151900,10342996280,9930,9950,9950,9930,7168
20241125,151800,10271721800,9940,9940,9950,9940,3861
20241125,151700,10233332860,9950,9940,9950,9940,2607
20241125,151600,10207415600,9950,9950,9950,9940,4361
20241125,151500,10164065260,9950,9940,9950,9940,3924
20241125,151400,10125057380,9950,9940,9950,9940,3387
20241125,151300,10091375650,9950,9950,9950,9940,2096
20241125,151200,10070528310,9950,9940,9950,9940,4818
20241125,151100,10022629380,9950,9950,9950,9940,2584
20241125,151000,9996935420,9940,9930,9940,9930,6452
20241125,150900,9932809350,9940,9940,9940,9930,3046
20241125,150800,9902544290,9940,9940,9950,9940,4093
20241125,150700,9861853890,9940,9940,9950,9930,4042
20241125,150600,9821675500,9940,9940,9940,9930,1882
20241125,150500,9802970920,9940,9930,9940,9930,1772
20241125,150400,9785360430,9940,9940,9950,9930,3411
20241125,150300,9751457460,9940,9940,9950,9940,7458
20241125,150200,9677323770,9940,9940,9940,9930,888
20241125,150100,9668502650,9930,9930,9940,9930,4759
20241125,150000,9621243690,9940,9930,9940,9930,1221
20241125,145900,9609118920,9930,9930,9940,9930,1567
20241125,145800,9593556910,9940,9930,9940,9930,1935
20241125,145700,9574341210,9940,9940,9940,9930,1237
20241125,145600,9562056460,9940,9930,9940,9930,1662
20241125,145500,9545549060,9940,9930,9940,9920,2115
20241125,145400,9524545220,9940,9940,9950,9920,4190
20241125,145300,9482908170,9940,9930,9940,9930,3617
20241125,145200,9446984930,9930,9930,9930,9920,1588
20241125,145100,9431228060,9930,9920,9930,9920,1869
20241125,145000,9412686070,9930,9920,9930,9920,3581
20241125,144900,9377159710,9930,9930,9940,9920,1573
20241125,144800,9361542180,9920,9940,9940,9920,3500
20241125,144700,9326790390,9930,9940,9940,9920,2671
20241125,144600,9300267110,9930,9940,9940,9920,1117
20241125,144500,9289177000,9930,9930,9940,9930,1487
20241125,144400,9274403340,9920,9930,9940,9920,3853
20241125,144300,9236128650,9930,9930,9940,9920,2512
20241125,144200,9211177540,9930,9940,9940,9930,994
20241125,144100,9201306100,9930,9940,9940,9930,1718
20241125,144000,9184243430,9940,9930,9940,9920,1716
20241125,143900,9167202650,9940,9940,9940,9930,2065
20241125,143800,9146696000,9940,9930,9940,9920,717
20241125,143700,9139575080,9930,9930,9940,9920,3786
20241125,143600,9101983100,9930,9930,9930,9920,1032
20241125,143500,9091744910,9930,9940,9940,9920,6008
20241125,143400,9032084020,9950,9950,9950,9940,2352
20241125,143300,9008704130,9950,9950,9950,9940,2128
20241125,143200,8987543140,9950,9950,9960,9940,1431
20241125,143100,8973301940,9950,9950,9960,9950,1192
20241125,143000,8961438130,9960,9960,9960,9950,902
20241125,142900,8952462710,9960,9950,9960,9940,3568
20241125,142800,8916970480,9950,9940,9950,9940,1425
20241125,142700,8902798850,9950,9940,9950,9940,1249
20241125,142600,8890378290,9940,9950,9960,9940,1688
20241125,142500,8873592880,9960,9950,9960,9950,3036
20241125,142400,8843382430,9960,9940,9960,9940,3028
20241125,142300,8813258310,9950,9940,9950,9940,1295
20241125,142200,8800377300,9950,9940,9950,9940,1446
20241125,142100,8785999370,9950,9950,9950,9940,762
20241125,142000,8778423930,9950,9950,9950,9940,807
20241125,141900,8770401510,9950,9950,9950,9940,2372
20241125,141800,8746810540,9950,9930,9960,9930,2737
20241125,141700,8719582210,9940,9940,9950,9930,2467
20241125,141600,8695043200,9950,9940,9950,9940,3639
20241125,141500,8658864480,9940,9940,9950,9930,3301
20241125,141400,8626052200,9940,9940,9950,9940,1266
20241125,141300,8613466590,9950,9960,9960,9940,5727
20241125,141200,8556482320,9960,9960,9960,9950,880
20241125,141100,8547725290,9960,9950,9960,9950,2661
20241125,141000,8521245630,9950,9960,9960,9940,2348
20241125,140900,8497882660,9950,9960,9970,9940,5201
20241125,140800,8446099420,9970,9970,9970,9960,2916
20241125,140700,8417040650,9970,9960,9970,9950,2556
20241125,140600,8391583890,9960,9950,9970,9950,3695
20241125,140500,8354788140,9960,9970,9970,9950,1550
20241125,140400,8339350690,9970,9950,9980,9930,43668
20241125,140300,7904641740,9950,9930,9950,9930,17521
20241125,140200,7730468250,9940,9930,9940,9920,2459
20241125,140100,7706050790,9930,9940,9940,9930,2607
20241125,140000,7680158340,9930,9930,9940,9930,739
20241125,135900,7672817540,9930,9920,9940,9920,5056
20241125,135800,7622619000,9930,9920,9930,9920,7645
20241125,135700,7546708140,9930,9930,9930,9920,1080
20241125,135600,7535992650,9920,9920,9920,9910,3202
20241125,135500,7504250270,9930,9920,9930,9920,1073
20241125,135400,7493604060,9920,9910,9920,9900,7222
20241125,135300,7421984810,9900,9900,9910,9890,3533
20241125,135200,7387007510,9900,9900,9910,9900,1928
20241125,135100,7367907870,9900,9910,9910,9900,1710
20241125,135000,7350976930,9910,9910,9910,9900,1272
20241125,134900,7338381870,9900,9900,9910,9900,1381
20241125,134800,7324707700,9900,9910,9910,9900,1425
20241125,134700,7310592210,9910,9900,9910,9900,944
20241125,134600,7301243840,9900,9900,9910,9900,1086
20241125,134500,7290491830,9900,9900,9910,9900,1320
20241125,134400,7277420740,9910,9910,9910,9900,2911
20241125,134300,7248597250,9900,9910,9910,9900,1729
20241125,134200,7231470850,9910,9910,9920,9910,1189
20241125,134100,7219686060,9910,9910,9920,9900,1045
20241125,134000,7209328590,9920,9920,9920,9910,878
20241125,133900,7200624210,9920,9910,9920,9900,2437
20241125,133800,7176476080,9920,9910,9920,9910,485
20241125,133700,7171667260,9910,9920,9920,9910,1259
20241125,133600,7159189240,9920,9920,9920,9910,3778
20241125,133500,7121716190,9920,9900,9920,9900,1210
20241125,133400,7109725840,9910,9910,9920,9910,3945
20241125,133300,7070613400,9910,9930,9930,9910,1095
20241125,133200,7059749710,9930,9900,9930,9900,9278
20241125,133100,6967729130,9900,9910,9910,9900,1071
20241125,133000,6957124460,9910,9910,9910,9900,822
20241125,132900,6948983040,9900,9910,9910,9900,928
20241125,132800,6939794580,9900,9920,9920,9900,1107
20241125,132700,6928829360,9920,9910,9920,9900,10658
20241125,132600,6823273670,9910,9910,9920,9910,790
20241125,132500,6815443270,9920,9910,9920,9910,2226
20241125,132400,6793381990,9910,9920,9920,9910,486
20241125,132300,6788563630,9910,9910,9920,9910,897
20241125,132200,6779674170,9920,9910,9920,9910,925
20241125,132100,6770506340,9910,9910,9920,9910,840
20241125,132000,6762180580,9920,9920,9920,9910,1062
20241125,131900,6751654830,9910,9910,9920,9910,1792
20241125,131800,6733890630,9920,9920,9930,9910,2410
20241125,131700,6709983310,9930,9920,9930,9920,9741
20241125,131600,6613352150,9920,9910,9920,9910,738
20241125,131500,6606037350,9910,9900,9920,9900,1289
20241125,131400,6593269220,9900,9910,9910,9900,1002
20241125,131300,6583341970,9900,9900,9920,9900,1309
20241125,131200,6570374000,9900,9910,9920,9900,801
20241125,131100,6562441930,9900,9900,9920,9890,6972
20241125,131000,6493373510,9900,9910,9910,9900,3774
20241125,130900,6456008650,9900,9900,9910,9890,1151
20241125,130800,6444612260,9910,9900,9910,9900,847
20241125,130700,6436226290,9910,9890,9910,9890,1077
20241125,130600,6425564480,9910,9900,9910,9890,585
20241125,130500,6419775990,9900,9890,9910,9890,1558
20241125,130400,6404360060,9900,9890,9900,9890,545
20241125,130300,6398968090,9890,9880,9910,9880,5650
20241125,130200,6343059760,9890,9890,9890,9880,925
20241125,130100,6333919500,9890,9880,9890,9880,1396
20241125,130000,6320124710,9880,9900,9900,9880,2613
20241125,125900,6294283920,9890,9900,9900,9890,837
20241125,125800,6286005090,9890,9900,9900,9890,868
20241125,125700,6277419780,9890,9890,9900,9890,2061
20241125,125600,6257034930,9890,9900,9900,9890,1265
20241125,125500,6244518360,9890,9900,9900,9890,891
20241125,125400,6235703860,9890,9900,9900,9890,1426
20241125,125300,6221594840,9900,9900,9900,9890,1363
20241125,125200,6208107520,9900,9910,9910,9890,1953
20241125,125100,6188776910,9900,9900,9910,9900,801
20241125,125000,6180845370,9910,9900,9910,9900,1987
20241125,124900,6161171970,9900,9900,9910,9900,493
20241125,124800,6156291110,9900,9900,9910,9900,1571
20241125,124700,6140737580,9900,9910,9910,9900,593
20241125,124600,6134865630,9900,9900,9910,9900,1038
20241125,124500,6124588910,9910,9910,9910,9900,1515
20241125,124400,6109585570,9900,9900,9910,9900,796
20241125,124300,6101703080,9910,9910,9910,9900,908
20241125,124200,6092712990,9910,9900,9910,9900,1361
20241125,124100,6079237620,9910,9910,9910,9900,694
20241125,124000,6072365500,9900,9900,9910,9900,1285
20241125,123900,6059638780,9910,9890,9910,9890,1466
20241125,123800,6045122810,9890,9890,9900,9880,4841
20241125,123700,5997211010,9890,9890,9900,9890,666
20241125,123600,5990623830,9890,9880,9890,9880,1198
20241125,123500,5978780250,9900,9890,9900,9880,5065
20241125,123400,5928730710,9890,9890,9890,9880,880
20241125,123300,5920035170,9890,9890,9900,9880,1177
20241125,123200,5908394170,9880,9890,9900,9880,1244
20241125,123100,5896092170,9890,9890,9900,9890,462
20241125,123000,5891522420,9890,9900,9900,9890,2141
20241125,122900,5870346340,9890,9890,9900,9890,912
20241125,122800,5861323370,9890,9890,9900,9890,1316
20241125,122700,5848307450,9900,9890,9900,9890,717
20241125,122600,5841213550,9900,9900,9900,9890,914
20241125,122500,5832172680,9890,9900,9900,9890,1144
20241125,122400,5820856550,9900,9900,9910,9880,1061
20241125,122300,5810359660,9890,9900,9900,9890,960
20241125,122200,5800864560,9890,9890,9900,9890,1467
20241125,122100,5786349780,9890,9900,9900,9890,2014
20241125,122000,5766429900,9890,9900,9910,9890,927
20241125,121900,5757252050,9910,9920,9920,9900,828
20241125,121800,5749053380,9910,9910,9910,9900,1440
20241125,121700,5734795010,9910,9900,9910,9900,944
20241125,121600,5725448650,9900,9900,9910,9890,863
20241125,121500,5716907510,9910,9900,9910,9890,1988
20241125,121400,5697225120,9910,9910,9920,9900,848
20241125,121300,5688824310,9910,9910,9920,9910,515
20241125,121200,5683719770,9910,9910,9920,9900,2727
20241125,121100,5656685140,9910,9890,9910,9890,2123
20241125,121000,5635666750,9890,9890,9900,9890,5742
20241125,120900,5578877270,9890,9900,9900,9890,519
20241125,120800,5573743630,9890,9890,9900,9890,1481
20241125,120700,5559095590,9890,9890,9900,9890,2583
20241125,120600,5533548770,9890,9890,9900,9890,643
20241125,120500,5527188340,9900,9900,9900,9890,1166
20241125,120400,5515651520,9910,9900,9910,9900,1005
20241125,120300,5505700910,9910,9900,9910,9900,937
20241125,120200,5496417680,9900,9910,9910,9900,958
20241125,120100,5486931370,9900,9900,9910,9900,3172
20241125,120000,5455527550,9900,9900,9910,9900,636
20241125,115900,5449230440,9900,9910,9910,9900,723
20241125,115800,5442072210,9900,9910,9910,9900,1625
20241125,115700,5425977840,9910,9920,9920,9910,305
20241125,115600,5422954630,9910,9920,9930,9900,1954
20241125,115500,5403580610,9920,9910,9920,9910,1576
20241125,115400,5387960540,9920,9910,9920,9900,898
20241125,115300,5379061280,9910,9920,9920,9900,1362
20241125,115200,5365553050,9910,9920,9920,9910,1550
20241125,115100,5350192260,9910,9910,9910,9900,877
20241125,115000,5341504700,9910,9910,9920,9910,956
20241125,114900,5332029550,9910,9920,9920,9910,1569
20241125,114800,5316479750,9910,9910,9920,9910,2914
20241125,114700,5287601540,9910,9900,9920,9900,1426
20241125,114600,5273471240,9900,9910,9910,9900,1006
20241125,114500,5263511150,9910,9920,9920,9900,449
20241125,114400,5259064060,9900,9910,9920,9900,1520
20241125,114300,5244003900,9900,9900,9920,9900,2353
20241125,114200,5220703320,9900,9920,9920,9900,883
20241125,114100,5211953200,9920,9910,9920,9900,5530
20241125,114000,5157151800,9910,9910,9910,9900,1770
20241125,113900,5139627300,9910,9900,9910,9900,841
20241125,113800,5131297410,9910,9900,9910,9900,1109
20241125,113700,5120316960,9910,9890,9920,9890,4279
20241125,113600,5077927240,9890,9910,9910,9890,669
20241125,113500,5071302650,9910,9910,9910,9900,538
20241125,113400,5065975230,9900,9900,9910,9900,1890
20241125,113300,5047262600,9910,9910,9910,9900,380
20241125,113200,5043499330,9900,9900,9910,9900,972
20241125,113100,5033875930,9900,9900,9910,9900,1519
20241125,113000,5018834350,9910,9900,9910,9900,943
20241125,112900,5009496820,9910,9900,9910,9900,679
20241125,112800,5002774330,9910,9910,9920,9900,2797
20241125,112700,4975062240,9900,9900,9910,9900,2924
20241125,112600,4946091630,9900,9910,9910,9900,1339
20241125,112500,4932834310,9900,9900,9910,9900,1434
20241125,112400,4918637180,9900,9900,9910,9900,1918
20241125,112300,4899646890,9900,9900,9900,9890,1271
20241125,112200,4887074640,9900,9900,9900,9890,875
20241125,112100,4878417240,9890,9890,9900,9890,1280
20241125,112000,4865755730,9890,9900,9900,9890,1068
20241125,111900,4855191600,9900,9900,9900,9890,308
20241125,111800,4852144620,9900,9900,9910,9900,1894
20241125,111700,4833392950,9900,9910,9910,9900,803
20241125,111600,4825442350,9910,9910,9910,9900,1087
20241125,111500,4814678680,9900,9910,9910,9900,603
20241125,111400,4808708150,9900,9910,9910,9900,1515
20241125,111300,4793708250,9900,9900,9900,9890,532
20241125,111200,4788441530,9900,9910,9910,9890,1133
20241125,111100,4777231360,9900,9900,9910,9890,1217
20241125,111000,4765186210,9900,9890,9910,9890,1045
20241125,110900,4754847020,9900,9900,9900,9890,1363
20241125,110800,4741359590,9890,9890,9910,9890,1471
20241125,110700,4726806400,9900,9910,9910,9900,949
20241125,110600,4717409960,9910,9900,9910,9900,1229
20241125,110500,4705242070,9900,9900,9910,9900,982
20241125,110400,4695519650,9910,9900,9910,9900,1205
20241125,110300,4683588210,9900,9910,9910,9900,873
20241125,110200,4674944730,9910,9910,9910,9900,1205
20241125,110100,4663009730,9900,9910,9910,9900,3766
20241125,110000,4625694990,9910,9910,9920,9910,1370
20241125,105900,4612112250,9920,9920,9920,9910,936
20241125,105800,4602833690,9920,9910,9920,9900,1039
20241125,105700,4592538240,9910,9900,9910,9900,1656
20241125,105600,4576136700,9910,9910,9910,9900,1040
20241125,105500,4565838440,9900,9900,9910,9900,652
20241125,105400,4559383320,9920,9910,9920,9900,2242
20241125,105300,4537169780,9920,9930,9930,9910,842
20241125,105200,4528816930,9920,9920,9930,9920,1424
20241125,105100,4514690790,9930,9930,9940,9920,38960
20241125,105000,4127838140,9940,9920,9940,9920,2332
20241125,104900,4104683480,9920,9940,9940,9920,1104
20241125,104800,4093722850,9940,9930,9940,9920,1969
20241125,104700,4074171960,9940,9920,9940,9920,6553
20241125,104600,4009082280,9920,9920,9930,9910,1264
20241125,104500,3996546690,9910,9920,9930,9910,4287
20241125,104400,3954023590,9920,9920,9930,9910,1449
20241125,104300,3939655920,9920,9910,9920,9900,3090
20241125,104200,3909036030,9910,9920,9920,9900,416
20241125,104100,3904913300,9910,9920,9930,9900,1269
20241125,104000,3892329480,9920,9920,9930,9910,1907
20241125,103900,3873400690,9930,9950,9950,9900,1712
20241125,103800,3856409750,9940,9950,9950,9930,3896
20241125,103700,3817681860,9950,9910,9950,9910,20030
20241125,103600,3618713970,9920,9900,9920,9900,22624
20241125,103500,3394568270,9900,9880,9900,9880,18770
20241125,103400,3208807910,9880,9880,9890,9880,1247
20241125,103300,3196487180,9880,9890,9890,9880,2546
20241125,103200,3171330870,9890,9880,9890,9880,4911
20241125,103100,3122810070,9880,9880,9890,9880,1758
20241125,103000,3105440300,9880,9870,9890,9870,5663
20241125,102900,3049489750,9870,9880,9880,9870,2922
20241125,102800,3020643300,9870,9870,9880,9860,431
20241125,102700,3016389740,9870,9860,9880,9860,5407
20241125,102600,2963023180,9870,9870,9870,9860,822
20241125,102500,2954915650,9860,9860,9870,9860,1078
20241125,102400,2944284590,9860,9870,9870,9860,1587
20241125,102300,2928630570,9870,9860,9870,9860,1201
20241125,102200,2916787500,9870,9870,9880,9860,1297
20241125,102100,2903989100,9870,9870,9880,9870,1214
20241125,102000,2892005890,9870,9880,9890,9870,1793
20241125,101900,2874295110,9890,9870,9890,9870,3222
20241125,101800,2842444780,9870,9870,9880,9870,862
20241125,101700,2833936080,9880,9880,9880,9870,854
20241125,101600,2825503490,9880,9870,9890,9870,2167
20241125,101500,2804098170,9880,9890,9890,9870,930
20241125,101400,2794915070,9880,9880,9890,9870,1718
20241125,101300,2777940410,9880,9880,9890,9880,1414
20241125,101200,2763969860,9890,9870,9890,9870,2753
20241125,101100,2736776370,9870,9880,9890,9870,2021
20241125,101000,2716809950,9890,9890,9890,9880,3388
20241125,100900,2683321730,9890,9880,9890,9880,974
20241125,100800,2673697220,9880,9890,9900,9880,11546
20241125,100700,2559506910,9880,9880,9890,9880,2293
20241125,100600,2536847980,9890,9890,9890,9880,2771
20241125,100500,2509463440,9890,9880,9890,9880,1483
20241125,100400,2494806800,9890,9890,9890,9880,3284
20241125,100300,2462338120,9880,9880,9890,9880,1208
20241125,100200,2450401980,9880,9890,9890,9880,2417
20241125,100100,2426503620,9890,9880,9900,9870,7981
20241125,100000,2347627590,9870,9870,9870,9860,2450
20241125,095900,2323455950,9870,9860,9870,9860,717
20241125,095800,2316385180,9860,9870,9870,9860,1349
20241125,095700,2303082840,9860,9870,9870,9850,4210
20241125,095600,2261571430,9870,9870,9870,9860,1253
20241125,095500,2249212830,9860,9860,9870,9860,2738
20241125,095400,2222216080,9860,9850,9870,9850,2989
20241125,095300,2192740020,9850,9860,9860,9850,998
20241125,095200,2182904220,9850,9860,9860,9850,1619
20241125,095100,2166945750,9860,9850,9860,9850,3884
20241125,095000,2128659570,9860,9860,9860,9850,865
20241125,094900,2120139210,9850,9850,9860,9850,3789
20241125,094800,2082817530,9860,9850,9860,9850,262
20241125,094700,2080236810,9850,9850,9860,9850,1701
20241125,094600,2063481900,9860,9850,9860,9850,864
20241125,094500,2054970710,9850,9850,9860,9850,795
20241125,094400,2047138750,9860,9850,9860,9850,655
20241125,094300,2040685660,9850,9860,9860,9850,1440
20241125,094200,2026497590,9850,9840,9870,9840,4717
20241125,094100,1980024100,9850,9850,9850,9840,1986
20241125,094000,1960467490,9850,9830,9850,9830,6192
20241125,093900,1899545060,9840,9840,9840,9830,1288
20241125,093800,1886876240,9840,9840,9840,9830,796
20241125,093700,1879051100,9840,9840,9840,9820,5275
20241125,093600,1827194340,9840,9850,9870,9830,2826
20241125,093500,1799377090,9850,9840,9850,9830,6139
20241125,093400,1738962380,9830,9820,9840,9820,2092
20241125,093300,1718397640,9830,9820,9840,9820,2304
20241125,093200,1695765460,9830,9820,9840,9810,1658
20241125,093100,1679478310,9820,9830,9840,9810,11106
20241125,093000,1570396060,9840,9840,9840,9830,3343
20241125,092900,1537517630,9840,9830,9840,9830,4313
20241125,092800,1495095450,9830,9830,9840,9820,5125
20241125,092700,1444735790,9830,9840,9840,9830,8214
20241125,092600,1363931450,9850,9860,9860,9850,6820
20241125,092500,1296741120,9860,9860,9870,9850,2963
20241125,092400,1267529400,9860,9870,9870,9860,1562
20241125,092300,1252127050,9870,9870,9880,9860,5032
20241125,092200,1202482450,9870,9870,9880,9860,1528
20241125,092100,1187399880,9870,9870,9880,9870,1339
20241125,092000,1174183760,9870,9880,9880,9870,1464
20241125,091900,1159729200,9880,9890,9890,9870,4287
20241125,091800,1117373950,9880,9890,9890,9880,1194
20241125,091700,1105570230,9900,9910,9910,9890,1532
20241125,091600,1090406880,9890,9870,9900,9870,5977
20241125,091500,1031279130,9870,9880,9880,9870,4048
20241125,091400,991309680,9870,9860,9880,9860,2600
20241125,091300,965643130,9870,9870,9880,9860,3349
20241125,091200,932599320,9870,9880,9890,9870,1006
20241125,091100,922664610,9890,9880,9890,9870,2484
20241125,091000,898111000,9880,9880,9890,9880,3821
20241125,090900,860357560,9880,9890,9900,9880,11262
20241125,090800,749010040,9890,9900,9910,9890,2273
20241125,090700,726507490,9900,9910,9910,9890,5438
20241125,090600,672643190,9910,9920,9920,9910,4533
20241125,090500,627705600,9920,9910,9920,9900,3091
20241125,090400,597066660,9910,9930,9930,9910,5962
20241125,090300,537941120,9930,9940,9950,9930,3637
20241125,090200,501792530,9940,9930,9950,9930,7291
20241125,090100,429299030,9950,9920,9960,9920,17108
20241125,090000,259219240,9920,9900,9930,9890,25920