KissMeData/123410/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202200,1067316830,5270,5270,5270,5270,8600
20241125,202100,1067316830,5270,5270,5270,5270,0
20241125,202000,1067316830,5270,5270,5270,5270,0
20241125,201900,1067316830,5270,5270,5270,5270,0
20241125,201800,1067316830,5270,5270,5270,5270,0
20241125,201700,1067316830,5270,5270,5270,5270,0
20241125,201600,1067316830,5270,5270,5270,5270,0
20241125,201500,1067316830,5270,5270,5270,5270,0
20241125,201400,1067316830,5270,5270,5270,5270,0
20241125,201300,1067316830,5270,5270,5270,5270,0
20241125,201200,1067316830,5270,5270,5270,5270,0
20241125,201100,1067316830,5270,5270,5270,5270,0
20241125,201000,1067316830,5270,5270,5270,5270,0
20241125,200900,1067316830,5270,5270,5270,5270,0
20241125,200800,1067316830,5270,5270,5270,5270,0
20241125,200700,1067316830,5270,5270,5270,5270,0
20241125,200600,1067316830,5270,5270,5270,5270,0
20241125,200500,1067316830,5270,5270,5270,5270,0
20241125,200400,1067316830,5270,5270,5270,5270,0
20241125,200300,1067316830,5270,5270,5270,5270,0
20241125,200200,1067316830,5270,5270,5270,5270,0
20241125,200100,1067316830,5270,5270,5270,5270,0
20241125,200000,1067316830,5270,5270,5270,5270,0
20241125,195900,1067316830,5270,5270,5270,5270,0
20241125,195800,1067316830,5270,5270,5270,5270,0
20241125,195700,1067316830,5270,5270,5270,5270,0
20241125,195600,1067316830,5270,5270,5270,5270,0
20241125,195500,1067316830,5270,5270,5270,5270,0
20241125,195400,1067316830,5270,5270,5270,5270,0
20241125,195300,1067316830,5270,5270,5270,5270,0
20241125,195200,1067316830,5270,5270,5270,5270,8600
20241125,195100,1067316830,5270,5270,5270,5270,0
20241125,195000,1067316830,5270,5270,5270,5270,0
20241125,194900,1067316830,5270,5270,5270,5270,0
20241125,194800,1067316830,5270,5270,5270,5270,0
20241125,194700,1067316830,5270,5270,5270,5270,0
20241125,194600,1067316830,5270,5270,5270,5270,0
20241125,194500,1067316830,5270,5270,5270,5270,0
20241125,194400,1067316830,5270,5270,5270,5270,0
20241125,194300,1067316830,5270,5270,5270,5270,0
20241125,194200,1067316830,5270,5270,5270,5270,0
20241125,194100,1067316830,5270,5270,5270,5270,0
20241125,194000,1067316830,5270,5270,5270,5270,0
20241125,193900,1067316830,5270,5270,5270,5270,0
20241125,193800,1067316830,5270,5270,5270,5270,0
20241125,193700,1067316830,5270,5270,5270,5270,0
20241125,193600,1067316830,5270,5270,5270,5270,0
20241125,193500,1067316830,5270,5270,5270,5270,0
20241125,193400,1067316830,5270,5270,5270,5270,0
20241125,193300,1067316830,5270,5270,5270,5270,0
20241125,193200,1067316830,5270,5270,5270,5270,0
20241125,193100,1067316830,5270,5270,5270,5270,0
20241125,193000,1067316830,5270,5270,5270,5270,0
20241125,192900,1067316830,5270,5270,5270,5270,0
20241125,192800,1067316830,5270,5270,5270,5270,0
20241125,192700,1067316830,5270,5270,5270,5270,0
20241125,192600,1067316830,5270,5270,5270,5270,0
20241125,192500,1067316830,5270,5270,5270,5270,0
20241125,192400,1067316830,5270,5270,5270,5270,0
20241125,192300,1067316830,5270,5270,5270,5270,0
20241125,192200,1067316830,5270,5270,5270,5270,8600
20241125,192100,1067316830,5270,5270,5270,5270,0
20241125,192000,1067316830,5270,5270,5270,5270,0
20241125,191900,1067316830,5270,5270,5270,5270,0
20241125,191800,1067316830,5270,5270,5270,5270,0
20241125,191700,1067316830,5270,5270,5270,5270,0
20241125,191600,1067316830,5270,5270,5270,5270,0
20241125,191500,1067316830,5270,5270,5270,5270,0
20241125,191400,1067316830,5270,5270,5270,5270,0
20241125,191300,1067316830,5270,5270,5270,5270,0
20241125,191200,1067316830,5270,5270,5270,5270,0
20241125,191100,1067316830,5270,5270,5270,5270,0
20241125,191000,1067316830,5270,5270,5270,5270,0
20241125,190900,1067316830,5270,5270,5270,5270,0
20241125,190800,1067316830,5270,5270,5270,5270,0
20241125,190700,1067316830,5270,5270,5270,5270,0
20241125,190600,1067316830,5270,5270,5270,5270,0
20241125,190500,1067316830,5270,5270,5270,5270,0
20241125,190400,1067316830,5270,5270,5270,5270,0
20241125,190300,1067316830,5270,5270,5270,5270,0
20241125,190200,1067316830,5270,5270,5270,5270,0
20241125,190100,1067316830,5270,5270,5270,5270,0
20241125,190000,1067316830,5270,5270,5270,5270,0
20241125,185900,1067316830,5270,5270,5270,5270,0
20241125,185800,1067316830,5270,5270,5270,5270,0
20241125,185700,1067316830,5270,5270,5270,5270,0
20241125,185600,1067316830,5270,5270,5270,5270,0
20241125,185500,1067316830,5270,5270,5270,5270,0
20241125,185400,1067316830,5270,5270,5270,5270,0
20241125,185300,1067316830,5270,5270,5270,5270,0
20241125,185200,1067316830,5270,5270,5270,5270,8600
20241125,185100,1067316830,5270,5270,5270,5270,0
20241125,185000,1067316830,5270,5270,5270,5270,0
20241125,184900,1067316830,5270,5270,5270,5270,0
20241125,184800,1067316830,5270,5270,5270,5270,0
20241125,184700,1067316830,5270,5270,5270,5270,0
20241125,184600,1067316830,5270,5270,5270,5270,0
20241125,184500,1067316830,5270,5270,5270,5270,0
20241125,184400,1067316830,5270,5270,5270,5270,0
20241125,184300,1067316830,5270,5270,5270,5270,0
20241125,184200,1067316830,5270,5270,5270,5270,0
20241125,184100,1067316830,5270,5270,5270,5270,0
20241125,184000,1067316830,5270,5270,5270,5270,0
20241125,183900,1067316830,5270,5270,5270,5270,0
20241125,183800,1067316830,5270,5270,5270,5270,0
20241125,183700,1067316830,5270,5270,5270,5270,0
20241125,183600,1067316830,5270,5270,5270,5270,0
20241125,183500,1067316830,5270,5270,5270,5270,0
20241125,183400,1067316830,5270,5270,5270,5270,0
20241125,183300,1067316830,5270,5270,5270,5270,0
20241125,183200,1067316830,5270,5270,5270,5270,0
20241125,183100,1067316830,5270,5270,5270,5270,0
20241125,183000,1067316830,5270,5270,5270,5270,0
20241125,182900,1067316830,5270,5270,5270,5270,0
20241125,182800,1067316830,5270,5270,5270,5270,0
20241125,182700,1067316830,5270,5270,5270,5270,0
20241125,182600,1067316830,5270,5270,5270,5270,0
20241125,182500,1067316830,5270,5270,5270,5270,0
20241125,182400,1067316830,5270,5270,5270,5270,0
20241125,182300,1067316830,5270,5270,5270,5270,0
20241125,182200,1067316830,5270,5270,5270,5270,8600
20241125,182100,1067316830,5270,5270,5270,5270,0
20241125,182000,1067316830,5270,5270,5270,5270,0
20241125,181900,1067316830,5270,5270,5270,5270,0
20241125,181800,1067316830,5270,5270,5270,5270,0
20241125,181700,1067316830,5270,5270,5270,5270,0
20241125,181600,1067316830,5270,5270,5270,5270,0
20241125,181500,1067316830,5270,5270,5270,5270,0
20241125,181400,1067316830,5270,5270,5270,5270,0
20241125,181300,1067316830,5270,5270,5270,5270,0
20241125,181200,1067316830,5270,5270,5270,5270,0
20241125,181100,1067316830,5270,5270,5270,5270,0
20241125,181000,1067316830,5270,5270,5270,5270,0
20241125,180900,1067316830,5270,5270,5270,5270,0
20241125,180800,1067316830,5270,5270,5270,5270,0
20241125,180700,1067316830,5270,5270,5270,5270,0
20241125,180600,1067316830,5270,5270,5270,5270,0
20241125,180500,1067316830,5270,5270,5270,5270,0
20241125,180400,1067316830,5270,5270,5270,5270,0
20241125,180300,1067316830,5270,5270,5270,5270,0
20241125,180200,1067316830,5270,5270,5270,5270,0
20241125,180100,1067316830,5270,5270,5270,5270,0
20241125,180000,1067316830,5270,5270,5270,5270,0
20241125,175900,1067316830,5270,5270,5270,5270,0
20241125,175800,1067316830,5270,5270,5270,5270,0
20241125,175700,1067316830,5270,5270,5270,5270,0
20241125,175600,1067316830,5270,5270,5270,5270,0
20241125,175500,1067316830,5270,5270,5270,5270,0
20241125,175400,1067316830,5270,5270,5270,5270,0
20241125,175300,1067316830,5270,5270,5270,5270,0
20241125,175200,1067316830,5270,5270,5270,5270,8600
20241125,175100,1067316830,5270,5270,5270,5270,0
20241125,175000,1067316830,5270,5270,5270,5270,0
20241125,174900,1067316830,5270,5270,5270,5270,0
20241125,174800,1067316830,5270,5270,5270,5270,0
20241125,174700,1067316830,5270,5270,5270,5270,0
20241125,174600,1067316830,5270,5270,5270,5270,0
20241125,174500,1067316830,5270,5270,5270,5270,0
20241125,174400,1067316830,5270,5270,5270,5270,0
20241125,174300,1067316830,5270,5270,5270,5270,0
20241125,174200,1067316830,5270,5270,5270,5270,0
20241125,174100,1067316830,5270,5270,5270,5270,0
20241125,174000,1067316830,5270,5270,5270,5270,0
20241125,173900,1067316830,5270,5270,5270,5270,0
20241125,173800,1067316830,5270,5270,5270,5270,0
20241125,173700,1067316830,5270,5270,5270,5270,0
20241125,173600,1067316830,5270,5270,5270,5270,0
20241125,173500,1067316830,5270,5270,5270,5270,0
20241125,173400,1067316830,5270,5270,5270,5270,0
20241125,173300,1067316830,5270,5270,5270,5270,0
20241125,173200,1067316830,5270,5270,5270,5270,0
20241125,173100,1067316830,5270,5270,5270,5270,0
20241125,173000,1067316830,5270,5270,5270,5270,0
20241125,172900,1067316830,5270,5270,5270,5270,0
20241125,172800,1067316830,5270,5270,5270,5270,0
20241125,172700,1067316830,5270,5270,5270,5270,0
20241125,172600,1067316830,5270,5270,5270,5270,0
20241125,172500,1067316830,5270,5270,5270,5270,0
20241125,172400,1067316830,5270,5270,5270,5270,0
20241125,172300,1067316830,5270,5270,5270,5270,0
20241125,172200,1067316830,5270,5270,5270,5270,8600
20241125,172100,1067316830,5270,5270,5270,5270,0
20241125,172000,1067316830,5270,5270,5270,5270,0
20241125,171900,1067316830,5270,5270,5270,5270,0
20241125,171800,1067316830,5270,5270,5270,5270,0
20241125,171700,1067316830,5270,5270,5270,5270,0
20241125,171600,1067316830,5270,5270,5270,5270,0
20241125,171500,1067316830,5270,5270,5270,5270,0
20241125,171400,1067316830,5270,5270,5270,5270,0
20241125,171300,1067316830,5270,5270,5270,5270,0
20241125,171200,1067316830,5270,5270,5270,5270,0
20241125,171100,1067316830,5270,5270,5270,5270,0
20241125,171000,1067316830,5270,5270,5270,5270,0
20241125,170900,1067316830,5270,5270,5270,5270,0
20241125,170800,1067316830,5270,5270,5270,5270,0
20241125,170700,1067316830,5270,5270,5270,5270,0
20241125,170600,1067316830,5270,5270,5270,5270,0
20241125,170500,1067316830,5270,5270,5270,5270,0
20241125,170400,1067316830,5270,5270,5270,5270,0
20241125,170300,1067316830,5270,5270,5270,5270,0
20241125,170200,1067316830,5270,5270,5270,5270,0
20241125,170100,1067316830,5270,5270,5270,5270,0
20241125,170000,1067316830,5270,5270,5270,5270,0
20241125,165900,1067316830,5270,5270,5270,5270,0
20241125,165800,1067316830,5270,5270,5270,5270,0
20241125,165700,1067316830,5270,5270,5270,5270,0
20241125,165600,1067316830,5270,5270,5270,5270,0
20241125,165500,1067316830,5270,5270,5270,5270,0
20241125,165400,1067316830,5270,5270,5270,5270,0
20241125,165300,1067316830,5270,5270,5270,5270,0
20241125,165200,1067316830,5270,5270,5270,5270,8600
20241125,165100,1067316830,5270,5270,5270,5270,0
20241125,165000,1067316830,5270,5270,5270,5270,0
20241125,164900,1067316830,5270,5270,5270,5270,0
20241125,164800,1067316830,5270,5270,5270,5270,0
20241125,164700,1067316830,5270,5270,5270,5270,0
20241125,164600,1067316830,5270,5270,5270,5270,0
20241125,164500,1067316830,5270,5270,5270,5270,0
20241125,164400,1067316830,5270,5270,5270,5270,0
20241125,164300,1067316830,5270,5270,5270,5270,0
20241125,164200,1067316830,5270,5270,5270,5270,0
20241125,164100,1067316830,5270,5270,5270,5270,0
20241125,164000,1067316830,5270,5270,5270,5270,0
20241125,163900,1067316830,5270,5270,5270,5270,0
20241125,163800,1067316830,5270,5270,5270,5270,0
20241125,163700,1067316830,5270,5270,5270,5270,0
20241125,163600,1067316830,5270,5270,5270,5270,0
20241125,163500,1067316830,5270,5270,5270,5270,0
20241125,163400,1067316830,5270,5270,5270,5270,0
20241125,163300,1067316830,5270,5270,5270,5270,0
20241125,163200,1067316830,5270,5270,5270,5270,0
20241125,163100,1067316830,5270,5270,5270,5270,0
20241125,163000,1067316830,5270,5270,5270,5270,0
20241125,162900,1067316830,5270,5270,5270,5270,0
20241125,162800,1067316830,5270,5270,5270,5270,0
20241125,162700,1067316830,5270,5270,5270,5270,0
20241125,162600,1067316830,5270,5270,5270,5270,0
20241125,162500,1067316830,5270,5270,5270,5270,0
20241125,162400,1067316830,5270,5270,5270,5270,0
20241125,162300,1067316830,5270,5270,5270,5270,0
20241125,162200,1067316830,5270,5270,5270,5270,8600
20241125,162100,1067316830,5270,5270,5270,5270,0
20241125,162000,1067316830,5270,5270,5270,5270,0
20241125,161900,1067316830,5270,5270,5270,5270,0
20241125,161800,1067316830,5270,5270,5270,5270,0
20241125,161700,1067316830,5270,5270,5270,5270,0
20241125,161600,1067316830,5270,5270,5270,5270,0
20241125,161500,1067316830,5270,5270,5270,5270,0
20241125,161400,1067316830,5270,5270,5270,5270,0
20241125,161300,1067316830,5270,5270,5270,5270,0
20241125,161200,1067316830,5270,5270,5270,5270,0
20241125,161100,1067316830,5270,5270,5270,5270,0
20241125,161000,1067316830,5270,5270,5270,5270,0
20241125,160900,1067316830,5270,5270,5270,5270,0
20241125,160800,1067316830,5270,5270,5270,5270,0
20241125,160700,1067316830,5270,5270,5270,5270,0
20241125,160600,1067316830,5270,5270,5270,5270,0
20241125,160500,1067316830,5270,5270,5270,5270,0
20241125,160400,1067316830,5270,5270,5270,5270,0
20241125,160300,1067316830,5270,5270,5270,5270,0
20241125,160200,1067316830,5270,5270,5270,5270,0
20241125,160100,1067316830,5270,5270,5270,5270,0
20241125,160000,1067316830,5270,5270,5270,5270,0
20241125,155900,1067316830,5270,5270,5270,5270,0
20241125,155800,1067316830,5270,5270,5270,5270,0
20241125,155700,1067316830,5270,5270,5270,5270,0
20241125,155600,1067316830,5270,5270,5270,5270,0
20241125,155500,1067316830,5270,5270,5270,5270,0
20241125,155400,1067316830,5270,5270,5270,5270,0
20241125,155300,1067316830,5270,5270,5270,5270,0
20241125,155200,1067316830,5270,5270,5270,5270,8600
20241125,155100,1067316830,5270,5270,5270,5270,0
20241125,155000,1067316830,5270,5270,5270,5270,0
20241125,154900,1067316830,5270,5270,5270,5270,0
20241125,154800,1067316830,5270,5270,5270,5270,0
20241125,154700,1067316830,5270,5270,5270,5270,0
20241125,154600,1067316830,5270,5270,5270,5270,0
20241125,154500,1067316830,5270,5270,5270,5270,0
20241125,154400,1067316830,5270,5270,5270,5270,0
20241125,154300,1067316830,5270,5270,5270,5270,0
20241125,154200,1067316830,5270,5270,5270,5270,0
20241125,154100,1067316830,5270,5270,5270,5270,0
20241125,154000,1067316830,5270,5270,5270,5270,0
20241125,153900,1067316830,5270,5270,5270,5270,0
20241125,153800,1067316830,5270,5270,5270,5270,0
20241125,153700,1067316830,5270,5270,5270,5270,0
20241125,153600,1067316830,5270,5270,5270,5270,0
20241125,153500,1067316830,5270,5270,5270,5270,0
20241125,153400,1067316830,5270,5270,5270,5270,0
20241125,153300,1067316830,5270,5270,5270,5270,0
20241125,153200,1067316830,5270,5270,5270,5270,0
20241125,153100,1067316830,5270,5270,5270,5270,0
20241125,153000,1067316830,5270,5270,5270,5270,8600
20241125,152900,1021994830,5320,5320,5320,5320,0
20241125,152800,1021994830,5320,5320,5320,5320,0
20241125,152700,1021994830,5320,5320,5320,5320,0
20241125,152600,1021994830,5320,5320,5320,5320,0
20241125,152500,1021994830,5320,5320,5320,5320,0
20241125,152400,1021994830,5320,5320,5320,5320,0
20241125,152300,1021994830,5320,5320,5320,5320,0
20241125,152200,1021994830,5320,5320,5320,5320,0
20241125,152100,1021994830,5320,5320,5320,5320,0
20241125,152000,1021994830,5320,5320,5320,5320,0
20241125,151900,1021994830,5320,5320,5320,5310,615
20241125,151800,1018725180,5310,5320,5340,5310,62
20241125,151700,1018395030,5350,5330,5350,5300,2402
20241125,151600,1005644030,5350,5300,5350,5300,9344
20241125,151500,955792650,5300,5300,5320,5300,79
20241125,151400,955373650,5320,5320,5320,5320,11
20241125,151300,955315130,5310,5310,5320,5310,75
20241125,151200,954916770,5310,5310,5320,5300,155
20241125,151100,954094950,5310,5310,5320,5310,9
20241125,151000,954047150,5320,5310,5320,5310,37
20241125,150900,953850380,5320,5310,5320,5310,288
20241125,150800,952320980,5320,5320,5320,5320,0
20241125,150700,952320980,5320,5310,5320,5310,67
20241125,150600,951965060,5320,5310,5320,5310,69
20241125,150500,951598140,5300,5320,5320,5300,154
20241125,150400,950779940,5320,5320,5320,5320,377
20241125,150300,948774300,5320,5300,5320,5300,25
20241125,150200,948641720,5300,5300,5300,5300,200
20241125,150100,947581720,5300,5290,5310,5290,8473
20241125,150000,902681250,5270,5270,5270,5270,2
20241125,145900,902670710,5260,5270,5270,5260,776
20241125,145800,898588740,5260,5280,5290,5260,2766
20241125,145700,884011720,5280,5290,5290,5280,11
20241125,145600,883953540,5280,5280,5290,5280,92
20241125,145500,883467660,5290,5270,5290,5270,20
20241125,145400,883362040,5270,5290,5290,5270,63
20241125,145300,883029290,5260,5270,5270,5260,2381
20241125,145200,870487990,5260,5260,5260,5250,249
20241125,145100,869179000,5260,5280,5280,5260,17
20241125,145000,869089370,5290,5270,5290,5250,1158
20241125,144900,862980140,5270,5270,5270,5270,11
20241125,144800,862922170,5280,5280,5280,5280,0
20241125,144700,862922170,5280,5280,5280,5280,50
20241125,144600,862658170,5280,5260,5280,5260,11
20241125,144500,862600110,5270,5270,5270,5270,65
20241125,144400,862257560,5240,5240,5240,5240,100
20241125,144300,861733560,5270,5240,5270,5230,5155
20241125,144200,834707790,5240,5240,5270,5240,1743
20241125,144100,825556360,5270,5260,5290,5230,6175
20241125,144000,793162350,5250,5280,5300,5250,1798
20241125,143900,783666890,5300,5300,5300,5230,14924
20241125,143800,705113570,5290,5300,5300,5290,92
20241125,143700,704626290,5290,5290,5290,5290,19
20241125,143600,704525780,5290,5290,5290,5290,0
20241125,143500,704525780,5290,5290,5290,5290,0
20241125,143400,704525780,5290,5290,5290,5290,2
20241125,143300,704515200,5310,5310,5310,5310,0
20241125,143200,704515200,5310,5300,5310,5290,1261
20241125,143100,697843490,5300,5300,5300,5300,1
20241125,143000,697838190,5290,5290,5290,5290,0
20241125,142900,697838190,5290,5290,5300,5290,1776
20241125,142800,688441610,5290,5310,5310,5290,1653
20241125,142700,679683780,5320,5310,5320,5310,55
20241125,142600,679391720,5310,5320,5320,5310,47
20241125,142500,679141880,5300,5320,5320,5300,2
20241125,142400,679131260,5300,5310,5310,5300,243
20241125,142300,677841910,5310,5300,5310,5300,75
20241125,142200,677444030,5310,5310,5310,5310,0
20241125,142100,677444030,5310,5310,5310,5310,50
20241125,142000,677178530,5310,5310,5310,5310,11
20241125,141900,677120120,5320,5320,5320,5320,0
20241125,141800,677120120,5320,5310,5320,5300,942
20241125,141700,672126980,5300,5300,5300,5300,1
20241125,141600,672121680,5320,5310,5320,5300,156
20241125,141500,671294280,5310,5320,5320,5310,512
20241125,141400,668573650,5310,5310,5310,5310,1
20241125,141300,668568340,5320,5320,5320,5320,17
20241125,141200,668477900,5320,5320,5320,5320,14
20241125,141100,668403420,5310,5310,5310,5310,1
20241125,141000,668398110,5320,5320,5320,5320,12
20241125,140900,668334270,5310,5320,5320,5310,922
20241125,140800,663438070,5320,5320,5320,5320,501
20241125,140700,660772750,5330,5330,5330,5330,0
20241125,140600,660772750,5330,5330,5330,5330,38
20241125,140500,660570210,5320,5320,5320,5320,1
20241125,140400,660564890,5320,5320,5320,5320,0
20241125,140300,660564890,5320,5320,5320,5320,637
20241125,140200,657176050,5320,5320,5320,5320,38
20241125,140100,656973890,5320,5320,5320,5320,98
20241125,140000,656452530,5320,5320,5320,5320,0
20241125,135900,656452530,5320,5320,5320,5320,1
20241125,135800,656447210,5320,5320,5320,5320,0
20241125,135700,656447210,5320,5320,5320,5320,1
20241125,135600,656441890,5320,5320,5320,5320,0
20241125,135500,656441890,5320,5320,5320,5320,0
20241125,135400,656441890,5320,5320,5320,5320,1
20241125,135300,656436570,5320,5320,5320,5320,1
20241125,135200,656431250,5320,5320,5320,5320,20
20241125,135100,656324850,5320,5320,5320,5320,1
20241125,135000,656319530,5330,5330,5330,5330,0
20241125,134900,656319530,5330,5330,5330,5330,466
20241125,134800,653835750,5330,5310,5330,5310,2
20241125,134700,653825110,5310,5310,5310,5310,0
20241125,134600,653825110,5310,5310,5310,5310,0
20241125,134500,653825110,5310,5330,5330,5310,184
20241125,134400,652845690,5320,5320,5320,5320,0
20241125,134300,652845690,5320,5320,5320,5320,3
20241125,134200,652829730,5310,5320,5320,5310,503
20241125,134100,650155100,5320,5330,5330,5320,729
20241125,134000,646270830,5310,5310,5310,5310,0
20241125,133900,646270830,5310,5320,5320,5310,685
20241125,133800,642633260,5310,5330,5330,5310,1539
20241125,133700,634447560,5320,5320,5320,5320,0
20241125,133600,634447560,5320,5320,5320,5320,0
20241125,133500,634447560,5320,5330,5330,5320,139
20241125,133400,633707180,5330,5330,5330,5330,1
20241125,133300,633701850,5320,5320,5320,5320,0
20241125,133200,633701850,5320,5340,5340,5320,103
20241125,133100,633152550,5320,5330,5330,5320,626
20241125,133000,629818000,5330,5330,5330,5330,3
20241125,132900,629802010,5330,5330,5330,5330,4
20241125,132800,629780690,5340,5340,5340,5340,13
20241125,132700,629711270,5330,5330,5330,5330,128
20241125,132600,629029030,5330,5330,5330,5330,3
20241125,132500,629013040,5340,5340,5340,5340,6
20241125,132400,628981000,5330,5330,5330,5330,23
20241125,132300,628858410,5350,5350,5350,5350,0
20241125,132200,628858410,5350,5350,5350,5350,0
20241125,132100,628858410,5350,5350,5350,5350,0
20241125,132000,628858410,5350,5340,5350,5340,3
20241125,131900,628842380,5350,5350,5350,5350,20
20241125,131800,628735380,5350,5350,5350,5350,0
20241125,131700,628735380,5350,5350,5350,5350,0
20241125,131600,628735380,5350,5350,5350,5350,11
20241125,131500,628676530,5340,5340,5340,5340,0
20241125,131400,628676530,5340,5350,5350,5340,133
20241125,131300,627966260,5350,5350,5350,5350,0
20241125,131200,627966260,5350,5350,5350,5350,1
20241125,131100,627960910,5310,5310,5310,5310,0
20241125,131000,627960910,5310,5310,5310,5310,0
20241125,130900,627960910,5310,5310,5310,5310,0
20241125,130800,627960910,5310,5340,5340,5310,213
20241125,130700,626824240,5310,5330,5340,5310,345
20241125,130600,624985680,5330,5310,5330,5310,5120
20241125,130500,597763980,5310,5320,5330,5310,1482
20241125,130400,589866780,5310,5320,5320,5310,820
20241125,130300,585505300,5320,5320,5320,5320,0
20241125,130200,585505300,5320,5330,5330,5320,638
20241125,130100,582111130,5330,5370,5370,5330,4032
20241125,130000,560518230,5370,5380,5380,5370,236
20241125,125900,559250610,5370,5370,5370,5370,1
20241125,125800,559245240,5370,5370,5370,5370,47
20241125,125700,558992850,5380,5380,5380,5380,0
20241125,125600,558992850,5380,5380,5380,5380,0
20241125,125500,558992850,5380,5370,5380,5370,19
20241125,125400,558890720,5380,5380,5380,5380,1495
20241125,125300,550847620,5390,5390,5390,5390,0
20241125,125200,550847620,5390,5390,5390,5390,1
20241125,125100,550842230,5380,5380,5380,5380,5
20241125,125000,550815330,5380,5380,5380,5380,2
20241125,124900,550804570,5390,5390,5390,5390,20
20241125,124800,550696770,5380,5380,5380,5380,1
20241125,124700,550691390,5380,5380,5380,5380,778
20241125,124600,546505750,5380,5380,5380,5380,60
20241125,124500,546182950,5380,5380,5380,5380,229
20241125,124400,544950930,5380,5380,5380,5380,64
20241125,124300,544606610,5380,5380,5380,5380,51
20241125,124200,544332230,5380,5380,5380,5380,26
20241125,124100,544192350,5390,5390,5390,5390,0
20241125,124000,544192350,5390,5390,5390,5390,2
20241125,123900,544181570,5380,5380,5380,5380,0
20241125,123800,544181570,5380,5380,5380,5380,0
20241125,123700,544181570,5380,5380,5380,5380,335
20241125,123600,542379270,5380,5380,5380,5380,0
20241125,123500,542379270,5380,5380,5380,5380,0
20241125,123400,542379270,5380,5380,5380,5380,0
20241125,123300,542379270,5380,5380,5380,5380,50
20241125,123200,542110270,5380,5380,5380,5380,20
20241125,123100,542002670,5370,5380,5390,5370,31
20241125,123000,541835770,5370,5390,5390,5370,529
20241125,122900,538986460,5390,5390,5390,5390,500
20241125,122800,536291460,5390,5390,5390,5390,0
20241125,122700,536291460,5390,5380,5390,5380,31
20241125,122600,536124530,5380,5380,5380,5380,187
20241125,122500,535118470,5380,5380,5380,5380,14
20241125,122400,535043150,5390,5390,5390,5390,1
20241125,122300,535037760,5390,5390,5390,5390,0
20241125,122200,535037760,5390,5380,5390,5380,56
20241125,122100,534735980,5380,5380,5380,5380,1
20241125,122000,534730600,5380,5380,5390,5380,11
20241125,121900,534671370,5380,5380,5380,5380,4
20241125,121800,534649850,5390,5380,5390,5360,7
20241125,121700,534612160,5380,5380,5380,5380,3
20241125,121600,534596020,5380,5380,5380,5380,1144
20241125,121500,528441300,5380,5350,5380,5350,4062
20241125,121400,506603300,5360,5360,5360,5360,0
20241125,121300,506603300,5360,5360,5360,5360,0
20241125,121200,506603300,5360,5350,5360,5350,114
20241125,121100,505993260,5350,5360,5360,5350,102
20241125,121000,505447540,5360,5360,5360,5360,0
20241125,120900,505447540,5360,5360,5360,5360,1
20241125,120800,505442180,5350,5350,5350,5350,2
20241125,120700,505431480,5350,5350,5350,5350,0
20241125,120600,505431480,5350,5350,5350,5350,62
20241125,120500,505099780,5350,5350,5350,5350,201
20241125,120400,504024430,5340,5340,5340,5340,0
20241125,120300,504024430,5340,5340,5340,5340,0
20241125,120200,504024430,5340,5340,5340,5340,160
20241125,120100,503170030,5340,5360,5360,5340,98
20241125,120000,502645950,5350,5360,5360,5350,800
20241125,115900,498362390,5370,5370,5370,5370,44
20241125,115800,498126110,5370,5370,5370,5370,1
20241125,115700,498120740,5370,5370,5370,5370,0
20241125,115600,498120740,5370,5370,5370,5370,0
20241125,115500,498120740,5370,5370,5370,5370,15
20241125,115400,498040190,5360,5360,5360,5360,0
20241125,115300,498040190,5360,5360,5360,5360,0
20241125,115200,498040190,5360,5360,5360,5360,0
20241125,115100,498040190,5360,5360,5360,5360,1000
20241125,115000,492680190,5360,5360,5360,5360,130
20241125,114900,491983390,5360,5360,5360,5360,0
20241125,114800,491983390,5360,5370,5370,5360,1200
20241125,114700,485549390,5360,5360,5360,5360,0
20241125,114600,485549390,5360,5360,5360,5360,0
20241125,114500,485549390,5360,5360,5360,5360,0
20241125,114400,485549390,5360,5360,5360,5360,31
20241125,114300,485383230,5370,5360,5380,5360,40
20241125,114200,485168630,5360,5360,5360,5360,6319
20241125,114100,451298790,5360,5360,5360,5360,0
20241125,114000,451298790,5360,5360,5360,5360,10
20241125,113900,451245190,5380,5370,5380,5370,967
20241125,113800,446052020,5380,5380,5380,5380,133
20241125,113700,445336480,5380,5380,5380,5380,4
20241125,113600,445314960,5380,5380,5380,5380,0
20241125,113500,445314960,5380,5380,5380,5380,0
20241125,113400,445314960,5380,5370,5380,5370,11
20241125,113300,445255870,5370,5380,5380,5370,21
20241125,113200,445143000,5370,5370,5370,5370,11
20241125,113100,445083930,5370,5370,5370,5370,52
20241125,113000,444804690,5370,5370,5370,5370,528
20241125,112900,441969330,5370,5370,5370,5370,0
20241125,112800,441969330,5370,5380,5380,5370,136
20241125,112700,441238930,5370,5380,5380,5370,125
20241125,112600,440566680,5380,5370,5380,5370,285
20241125,112500,439035880,5370,5370,5370,5370,0
20241125,112400,439035880,5370,5370,5370,5370,0
20241125,112300,439035880,5370,5370,5370,5370,120
20241125,112200,438391480,5370,5370,5370,5370,19
20241125,112100,438289450,5380,5370,5380,5360,474
20241125,112000,435744250,5370,5370,5370,5370,100
20241125,111900,435207250,5380,5380,5380,5380,28
20241125,111800,435056610,5380,5380,5380,5380,2
20241125,111700,435045850,5360,5370,5370,5360,83
20241125,111600,434600930,5370,5370,5370,5370,78
20241125,111500,434182070,5370,5370,5370,5370,108
20241125,111400,433602110,5370,5370,5370,5370,122
20241125,111300,432946970,5370,5370,5370,5370,1428
20241125,111200,425278610,5370,5380,5380,5370,197
20241125,111100,424218800,5380,5380,5380,5380,500
20241125,111000,421528800,5380,5380,5380,5370,132
20241125,110900,420818660,5380,5380,5380,5380,970
20241125,110800,415600060,5380,5380,5380,5380,19
20241125,110700,415497840,5370,5370,5370,5370,0
20241125,110600,415497840,5370,5370,5370,5370,67
20241125,110500,415138050,5370,5370,5370,5370,229
20241125,110400,413908320,5370,5360,5370,5360,2077
20241125,110300,402761630,5360,5360,5360,5360,0
20241125,110200,402761630,5360,5360,5360,5360,400
20241125,110100,400617630,5360,5360,5360,5360,0
20241125,110000,400617630,5360,5360,5360,5360,0
20241125,105900,400617630,5360,5360,5360,5360,0
20241125,105800,400617630,5360,5360,5360,5360,265
20241125,105700,399197230,5360,5360,5360,5360,70
20241125,105600,398822030,5360,5370,5370,5360,2114
20241125,105500,387490890,5360,5360,5360,5360,720
20241125,105400,383631690,5360,5360,5360,5360,1541
20241125,105300,375371930,5350,5350,5350,5350,0
20241125,105200,375371930,5350,5350,5350,5350,56
20241125,105100,375072330,5350,5360,5360,5350,8
20241125,105000,375029470,5350,5350,5350,5350,158
20241125,104900,374184170,5350,5350,5350,5350,0
20241125,104800,374184170,5350,5350,5350,5350,14
20241125,104700,374109270,5350,5350,5350,5350,3
20241125,104600,374093220,5350,5360,5360,5350,369
20241125,104500,372118270,5360,5360,5360,5360,17
20241125,104400,372027150,5350,5350,5350,5350,12
20241125,104300,371962950,5350,5350,5350,5350,161
20241125,104200,371101600,5360,5360,5360,5360,2
20241125,104100,371090880,5360,5360,5360,5360,1
20241125,104000,371085520,5350,5350,5350,5350,126
20241125,103900,370411420,5350,5350,5350,5350,32
20241125,103800,370240220,5340,5340,5340,5340,10
20241125,103700,370186820,5340,5340,5340,5340,120
20241125,103600,369546020,5350,5350,5350,5350,5
20241125,103500,369519270,5350,5350,5350,5350,100
20241125,103400,368984270,5350,5350,5350,5350,101
20241125,103300,368443920,5350,5350,5350,5350,5
20241125,103200,368417170,5350,5350,5350,5350,22
20241125,103100,368299470,5350,5350,5350,5350,1
20241125,103000,368294120,5350,5350,5350,5350,1
20241125,102900,368288770,5350,5360,5360,5350,61
20241125,102800,367961960,5350,5360,5360,5350,39
20241125,102700,367753220,5360,5360,5360,5360,15
20241125,102600,367672820,5320,5360,5360,5320,56
20241125,102500,367374540,5360,5350,5360,5350,2011
20241125,102400,356600580,5360,5330,5360,5330,1158
20241125,102300,350412200,5340,5350,5350,5340,1253
20241125,102200,343714090,5350,5360,5360,5340,1049
20241125,102100,338101940,5360,5360,5370,5360,540
20241125,102000,335207500,5360,5360,5360,5360,85
20241125,101900,334751900,5370,5360,5370,5360,201
20241125,101800,333673530,5370,5370,5370,5350,1825
20241125,101700,323891940,5360,5370,5370,5360,1783
20241125,101600,314318620,5370,5360,5370,5360,583
20241125,101500,311188260,5370,5350,5380,5350,4281
20241125,101400,288228570,5350,5340,5350,5340,39
20241125,101300,288020020,5330,5330,5330,5330,1
20241125,101200,288014690,5350,5350,5350,5350,100
20241125,101100,287479690,5350,5330,5350,5330,2714
20241125,101000,272979130,5340,5320,5340,5320,1001
20241125,100900,267640800,5330,5310,5330,5310,3738
20241125,100800,247753640,5310,5320,5320,5310,140
20241125,100700,247010040,5320,5320,5320,5320,102
20241125,100600,246467400,5310,5320,5320,5310,108
20241125,100500,245893510,5310,5310,5310,5310,3092
20241125,100400,229474990,5310,5310,5310,5310,116
20241125,100300,228859030,5300,5300,5300,5300,300
20241125,100200,227269030,5300,5300,5300,5300,30
20241125,100100,227110030,5290,5290,5290,5290,0
20241125,100000,227110030,5290,5290,5290,5290,590
20241125,095900,223988930,5300,5300,5300,5300,130
20241125,095800,223299930,5310,5310,5310,5310,1
20241125,095700,223294620,5300,5300,5300,5300,0
20241125,095600,223294620,5300,5300,5300,5300,90
20241125,095500,222817620,5300,5300,5300,5300,40
20241125,095400,222605620,5310,5310,5310,5310,40
20241125,095300,222393220,5290,5290,5290,5290,0
20241125,095200,222393220,5290,5290,5290,5290,0
20241125,095100,222393220,5290,5290,5290,5290,0
20241125,095000,222393220,5290,5290,5290,5290,0
20241125,094900,222393220,5290,5300,5300,5290,1672
20241125,094800,213541530,5310,5310,5310,5310,201
20241125,094700,212474220,5310,5300,5310,5300,12
20241125,094600,212410570,5300,5300,5300,5300,10
20241125,094500,212357570,5290,5290,5290,5290,0
20241125,094400,212357570,5290,5290,5290,5290,8
20241125,094300,212315250,5300,5300,5300,5300,511
20241125,094200,209606950,5300,5300,5300,5290,310
20241125,094100,207964160,5300,5300,5300,5300,10
20241125,094000,207911160,5300,5300,5300,5300,1
20241125,093900,207905860,5300,5290,5300,5280,772
20241125,093800,203817310,5290,5290,5290,5290,0
20241125,093700,203817310,5290,5290,5290,5290,109
20241125,093600,203240700,5300,5300,5300,5300,161
20241125,093500,202387400,5300,5300,5300,5300,70
20241125,093400,202016400,5300,5300,5300,5300,3
20241125,093300,202000500,5290,5300,5300,5290,64
20241125,093200,201661900,5300,5280,5300,5280,290
20241125,093100,200130660,5290,5290,5290,5290,307
20241125,093000,198506630,5290,5290,5290,5290,1
20241125,092900,198501340,5290,5290,5290,5290,765
20241125,092800,194454490,5300,5290,5300,5290,243
20241125,092700,193169010,5290,5290,5290,5290,160
20241125,092600,192322610,5290,5290,5290,5290,11
20241125,092500,192264420,5280,5280,5280,5280,3
20241125,092400,192248580,5280,5280,5280,5280,10
20241125,092300,192195780,5280,5280,5280,5260,2532
20241125,092200,178850120,5270,5280,5280,5270,523
20241125,092100,176093810,5280,5300,5300,5280,1724
20241125,092000,166980580,5300,5310,5310,5300,649
20241125,091900,163539090,5320,5310,5320,5310,1429
20241125,091800,155949600,5300,5290,5300,5290,1104
20241125,091700,150099440,5290,5290,5290,5290,400
20241125,091600,147983440,5290,5290,5290,5290,45
20241125,091500,147745390,5290,5290,5290,5290,653
20241125,091400,144291020,5290,5290,5290,5290,10
20241125,091300,144238120,5290,5290,5290,5280,548
20241125,091200,141340620,5270,5290,5290,5270,120
20241125,091100,140707820,5270,5280,5300,5270,1205
20241125,091000,134334970,5280,5280,5280,5280,1011
20241125,090900,128996890,5290,5300,5300,5290,2632
20241125,090800,115067790,5310,5300,5310,5300,1541
20241125,090700,106885130,5300,5310,5310,5300,1011
20241125,090600,101521760,5310,5290,5310,5290,415
20241125,090500,99321270,5290,5300,5300,5290,367
20241125,090400,97379790,5300,5320,5320,5300,28
20241125,090300,97231290,5320,5300,5320,5300,2638
20241125,090200,83239090,5300,5280,5320,5280,2751
20241125,090100,68625410,5290,5290,5290,5250,9310
20241125,090000,19690910,5290,5250,5290,5250,3744