KissMeData/225190/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,205100,9967019995,2750,2750,2750,2750,56727
20241125,205000,9967019995,2750,2750,2750,2750,0
20241125,204900,9967019995,2750,2750,2750,2750,0
20241125,204800,9967019995,2750,2750,2750,2750,0
20241125,204700,9967019995,2750,2750,2750,2750,0
20241125,204600,9967019995,2750,2750,2750,2750,0
20241125,204500,9967019995,2750,2750,2750,2750,0
20241125,204400,9967019995,2750,2750,2750,2750,0
20241125,204300,9967019995,2750,2750,2750,2750,0
20241125,204200,9967019995,2750,2750,2750,2750,0
20241125,204100,9967019995,2750,2750,2750,2750,0
20241125,204000,9967019995,2750,2750,2750,2750,0
20241125,203900,9967019995,2750,2750,2750,2750,0
20241125,203800,9967019995,2750,2750,2750,2750,0
20241125,203700,9967019995,2750,2750,2750,2750,0
20241125,203600,9967019995,2750,2750,2750,2750,0
20241125,203500,9967019995,2750,2750,2750,2750,0
20241125,203400,9967019995,2750,2750,2750,2750,0
20241125,203300,9967019995,2750,2750,2750,2750,0
20241125,203200,9967019995,2750,2750,2750,2750,0
20241125,203100,9967019995,2750,2750,2750,2750,0
20241125,203000,9967019995,2750,2750,2750,2750,0
20241125,202900,9967019995,2750,2750,2750,2750,0
20241125,202800,9967019995,2750,2750,2750,2750,0
20241125,202700,9967019995,2750,2750,2750,2750,0
20241125,202600,9967019995,2750,2750,2750,2750,0
20241125,202500,9967019995,2750,2750,2750,2750,0
20241125,202400,9967019995,2750,2750,2750,2750,0
20241125,202300,9967019995,2750,2750,2750,2750,0
20241125,202200,9967019995,2750,2750,2750,2750,0
20241125,202100,9967019995,2750,2750,2750,2750,56727
20241125,202000,9967019995,2750,2750,2750,2750,0
20241125,201900,9967019995,2750,2750,2750,2750,0
20241125,201800,9967019995,2750,2750,2750,2750,0
20241125,201700,9967019995,2750,2750,2750,2750,0
20241125,201600,9967019995,2750,2750,2750,2750,0
20241125,201500,9967019995,2750,2750,2750,2750,0
20241125,201400,9967019995,2750,2750,2750,2750,0
20241125,201300,9967019995,2750,2750,2750,2750,0
20241125,201200,9967019995,2750,2750,2750,2750,0
20241125,201100,9967019995,2750,2750,2750,2750,0
20241125,201000,9967019995,2750,2750,2750,2750,0
20241125,200900,9967019995,2750,2750,2750,2750,0
20241125,200800,9967019995,2750,2750,2750,2750,0
20241125,200700,9967019995,2750,2750,2750,2750,0
20241125,200600,9967019995,2750,2750,2750,2750,0
20241125,200500,9967019995,2750,2750,2750,2750,0
20241125,200400,9967019995,2750,2750,2750,2750,0
20241125,200300,9967019995,2750,2750,2750,2750,0
20241125,200200,9967019995,2750,2750,2750,2750,0
20241125,200100,9967019995,2750,2750,2750,2750,0
20241125,200000,9967019995,2750,2750,2750,2750,0
20241125,195900,9967019995,2750,2750,2750,2750,0
20241125,195800,9967019995,2750,2750,2750,2750,0
20241125,195700,9967019995,2750,2750,2750,2750,0
20241125,195600,9967019995,2750,2750,2750,2750,0
20241125,195500,9967019995,2750,2750,2750,2750,0
20241125,195400,9967019995,2750,2750,2750,2750,0
20241125,195300,9967019995,2750,2750,2750,2750,0
20241125,195200,9967019995,2750,2750,2750,2750,0
20241125,195100,9967019995,2750,2750,2750,2750,56727
20241125,195000,9967019995,2750,2750,2750,2750,0
20241125,194900,9967019995,2750,2750,2750,2750,0
20241125,194800,9967019995,2750,2750,2750,2750,0
20241125,194700,9967019995,2750,2750,2750,2750,0
20241125,194600,9967019995,2750,2750,2750,2750,0
20241125,194500,9967019995,2750,2750,2750,2750,0
20241125,194400,9967019995,2750,2750,2750,2750,0
20241125,194300,9967019995,2750,2750,2750,2750,0
20241125,194200,9967019995,2750,2750,2750,2750,0
20241125,194100,9967019995,2750,2750,2750,2750,0
20241125,194000,9967019995,2750,2750,2750,2750,0
20241125,193900,9967019995,2750,2750,2750,2750,0
20241125,193800,9967019995,2750,2750,2750,2750,0
20241125,193700,9967019995,2750,2750,2750,2750,0
20241125,193600,9967019995,2750,2750,2750,2750,0
20241125,193500,9967019995,2750,2750,2750,2750,0
20241125,193400,9967019995,2750,2750,2750,2750,0
20241125,193300,9967019995,2750,2750,2750,2750,0
20241125,193200,9967019995,2750,2750,2750,2750,0
20241125,193100,9967019995,2750,2750,2750,2750,0
20241125,193000,9967019995,2750,2750,2750,2750,0
20241125,192900,9967019995,2750,2750,2750,2750,0
20241125,192800,9967019995,2750,2750,2750,2750,0
20241125,192700,9967019995,2750,2750,2750,2750,0
20241125,192600,9967019995,2750,2750,2750,2750,0
20241125,192500,9967019995,2750,2750,2750,2750,0
20241125,192400,9967019995,2750,2750,2750,2750,0
20241125,192300,9967019995,2750,2750,2750,2750,0
20241125,192200,9967019995,2750,2750,2750,2750,0
20241125,192100,9967019995,2750,2750,2750,2750,56727
20241125,192000,9967019995,2750,2750,2750,2750,0
20241125,191900,9967019995,2750,2750,2750,2750,0
20241125,191800,9967019995,2750,2750,2750,2750,0
20241125,191700,9967019995,2750,2750,2750,2750,0
20241125,191600,9967019995,2750,2750,2750,2750,0
20241125,191500,9967019995,2750,2750,2750,2750,0
20241125,191400,9967019995,2750,2750,2750,2750,0
20241125,191300,9967019995,2750,2750,2750,2750,0
20241125,191200,9967019995,2750,2750,2750,2750,0
20241125,191100,9967019995,2750,2750,2750,2750,0
20241125,191000,9967019995,2750,2750,2750,2750,0
20241125,190900,9967019995,2750,2750,2750,2750,0
20241125,190800,9967019995,2750,2750,2750,2750,0
20241125,190700,9967019995,2750,2750,2750,2750,0
20241125,190600,9967019995,2750,2750,2750,2750,0
20241125,190500,9967019995,2750,2750,2750,2750,0
20241125,190400,9967019995,2750,2750,2750,2750,0
20241125,190300,9967019995,2750,2750,2750,2750,0
20241125,190200,9967019995,2750,2750,2750,2750,0
20241125,190100,9967019995,2750,2750,2750,2750,0
20241125,190000,9967019995,2750,2750,2750,2750,0
20241125,185900,9967019995,2750,2750,2750,2750,0
20241125,185800,9967019995,2750,2750,2750,2750,0
20241125,185700,9967019995,2750,2750,2750,2750,0
20241125,185600,9967019995,2750,2750,2750,2750,0
20241125,185500,9967019995,2750,2750,2750,2750,0
20241125,185400,9967019995,2750,2750,2750,2750,0
20241125,185300,9967019995,2750,2750,2750,2750,0
20241125,185200,9967019995,2750,2750,2750,2750,0
20241125,185100,9967019995,2750,2750,2750,2750,56727
20241125,185000,9967019995,2750,2750,2750,2750,0
20241125,184900,9967019995,2750,2750,2750,2750,0
20241125,184800,9967019995,2750,2750,2750,2750,0
20241125,184700,9967019995,2750,2750,2750,2750,0
20241125,184600,9967019995,2750,2750,2750,2750,0
20241125,184500,9967019995,2750,2750,2750,2750,0
20241125,184400,9967019995,2750,2750,2750,2750,0
20241125,184300,9967019995,2750,2750,2750,2750,0
20241125,184200,9967019995,2750,2750,2750,2750,0
20241125,184100,9967019995,2750,2750,2750,2750,0
20241125,184000,9967019995,2750,2750,2750,2750,0
20241125,183900,9967019995,2750,2750,2750,2750,0
20241125,183800,9967019995,2750,2750,2750,2750,0
20241125,183700,9967019995,2750,2750,2750,2750,0
20241125,183600,9967019995,2750,2750,2750,2750,0
20241125,183500,9967019995,2750,2750,2750,2750,0
20241125,183400,9967019995,2750,2750,2750,2750,0
20241125,183300,9967019995,2750,2750,2750,2750,0
20241125,183200,9967019995,2750,2750,2750,2750,0
20241125,183100,9967019995,2750,2750,2750,2750,0
20241125,183000,9967019995,2750,2750,2750,2750,0
20241125,182900,9967019995,2750,2750,2750,2750,0
20241125,182800,9967019995,2750,2750,2750,2750,0
20241125,182700,9967019995,2750,2750,2750,2750,0
20241125,182600,9967019995,2750,2750,2750,2750,0
20241125,182500,9967019995,2750,2750,2750,2750,0
20241125,182400,9967019995,2750,2750,2750,2750,0
20241125,182300,9967019995,2750,2750,2750,2750,0
20241125,182200,9967019995,2750,2750,2750,2750,0
20241125,182100,9967019995,2750,2750,2750,2750,56727
20241125,182000,9967019995,2750,2750,2750,2750,0
20241125,181900,9967019995,2750,2750,2750,2750,0
20241125,181800,9967019995,2750,2750,2750,2750,0
20241125,181700,9967019995,2750,2750,2750,2750,0
20241125,181600,9967019995,2750,2750,2750,2750,0
20241125,181500,9967019995,2750,2750,2750,2750,0
20241125,181400,9967019995,2750,2750,2750,2750,0
20241125,181300,9967019995,2750,2750,2750,2750,0
20241125,181200,9967019995,2750,2750,2750,2750,0
20241125,181100,9967019995,2750,2750,2750,2750,0
20241125,181000,9967019995,2750,2750,2750,2750,0
20241125,180900,9967019995,2750,2750,2750,2750,0
20241125,180800,9967019995,2750,2750,2750,2750,0
20241125,180700,9967019995,2750,2750,2750,2750,0
20241125,180600,9967019995,2750,2750,2750,2750,0
20241125,180500,9967019995,2750,2750,2750,2750,0
20241125,180400,9967019995,2750,2750,2750,2750,0
20241125,180300,9967019995,2750,2750,2750,2750,0
20241125,180200,9967019995,2750,2750,2750,2750,0
20241125,180100,9967019995,2750,2750,2750,2750,0
20241125,180000,9967019995,2750,2750,2750,2750,0
20241125,175900,9967019995,2750,2750,2750,2750,0
20241125,175800,9967019995,2750,2750,2750,2750,0
20241125,175700,9967019995,2750,2750,2750,2750,0
20241125,175600,9967019995,2750,2750,2750,2750,0
20241125,175500,9967019995,2750,2750,2750,2750,0
20241125,175400,9967019995,2750,2750,2750,2750,0
20241125,175300,9967019995,2750,2750,2750,2750,0
20241125,175200,9967019995,2750,2750,2750,2750,0
20241125,175100,9967019995,2750,2750,2750,2750,56727
20241125,175000,9967019995,2750,2750,2750,2750,0
20241125,174900,9967019995,2750,2750,2750,2750,0
20241125,174800,9967019995,2750,2750,2750,2750,0
20241125,174700,9967019995,2750,2750,2750,2750,0
20241125,174600,9967019995,2750,2750,2750,2750,0
20241125,174500,9967019995,2750,2750,2750,2750,0
20241125,174400,9967019995,2750,2750,2750,2750,0
20241125,174300,9967019995,2750,2750,2750,2750,0
20241125,174200,9967019995,2750,2750,2750,2750,0
20241125,174100,9967019995,2750,2750,2750,2750,0
20241125,174000,9967019995,2750,2750,2750,2750,0
20241125,173900,9967019995,2750,2750,2750,2750,0
20241125,173800,9967019995,2750,2750,2750,2750,0
20241125,173700,9967019995,2750,2750,2750,2750,0
20241125,173600,9967019995,2750,2750,2750,2750,0
20241125,173500,9967019995,2750,2750,2750,2750,0
20241125,173400,9967019995,2750,2750,2750,2750,0
20241125,173300,9967019995,2750,2750,2750,2750,0
20241125,173200,9967019995,2750,2750,2750,2750,0
20241125,173100,9967019995,2750,2750,2750,2750,0
20241125,173000,9967019995,2750,2750,2750,2750,0
20241125,172900,9967019995,2750,2750,2750,2750,0
20241125,172800,9967019995,2750,2750,2750,2750,0
20241125,172700,9967019995,2750,2750,2750,2750,0
20241125,172600,9967019995,2750,2750,2750,2750,0
20241125,172500,9967019995,2750,2750,2750,2750,0
20241125,172400,9967019995,2750,2750,2750,2750,0
20241125,172300,9967019995,2750,2750,2750,2750,0
20241125,172200,9967019995,2750,2750,2750,2750,0
20241125,172100,9967019995,2750,2750,2750,2750,56727
20241125,172000,9967019995,2750,2750,2750,2750,0
20241125,171900,9967019995,2750,2750,2750,2750,0
20241125,171800,9967019995,2750,2750,2750,2750,0
20241125,171700,9967019995,2750,2750,2750,2750,0
20241125,171600,9967019995,2750,2750,2750,2750,0
20241125,171500,9967019995,2750,2750,2750,2750,0
20241125,171400,9967019995,2750,2750,2750,2750,0
20241125,171300,9967019995,2750,2750,2750,2750,0
20241125,171200,9967019995,2750,2750,2750,2750,0
20241125,171100,9967019995,2750,2750,2750,2750,0
20241125,171000,9967019995,2750,2750,2750,2750,0
20241125,170900,9967019995,2750,2750,2750,2750,0
20241125,170800,9967019995,2750,2750,2750,2750,0
20241125,170700,9967019995,2750,2750,2750,2750,0
20241125,170600,9967019995,2750,2750,2750,2750,0
20241125,170500,9967019995,2750,2750,2750,2750,0
20241125,170400,9967019995,2750,2750,2750,2750,0
20241125,170300,9967019995,2750,2750,2750,2750,0
20241125,170200,9967019995,2750,2750,2750,2750,0
20241125,170100,9967019995,2750,2750,2750,2750,0
20241125,170000,9967019995,2750,2750,2750,2750,0
20241125,165900,9967019995,2750,2750,2750,2750,0
20241125,165800,9967019995,2750,2750,2750,2750,0
20241125,165700,9967019995,2750,2750,2750,2750,0
20241125,165600,9967019995,2750,2750,2750,2750,0
20241125,165500,9967019995,2750,2750,2750,2750,0
20241125,165400,9967019995,2750,2750,2750,2750,0
20241125,165300,9967019995,2750,2750,2750,2750,0
20241125,165200,9967019995,2750,2750,2750,2750,0
20241125,165100,9967019995,2750,2750,2750,2750,56727
20241125,165000,9967019995,2750,2750,2750,2750,0
20241125,164900,9967019995,2750,2750,2750,2750,0
20241125,164800,9967019995,2750,2750,2750,2750,0
20241125,164700,9967019995,2750,2750,2750,2750,0
20241125,164600,9967019995,2750,2750,2750,2750,0
20241125,164500,9967019995,2750,2750,2750,2750,0
20241125,164400,9967019995,2750,2750,2750,2750,0
20241125,164300,9967019995,2750,2750,2750,2750,0
20241125,164200,9967019995,2750,2750,2750,2750,0
20241125,164100,9967019995,2750,2750,2750,2750,0
20241125,164000,9967019995,2750,2750,2750,2750,0
20241125,163900,9967019995,2750,2750,2750,2750,0
20241125,163800,9967019995,2750,2750,2750,2750,0
20241125,163700,9967019995,2750,2750,2750,2750,0
20241125,163600,9967019995,2750,2750,2750,2750,0
20241125,163500,9967019995,2750,2750,2750,2750,0
20241125,163400,9967019995,2750,2750,2750,2750,0
20241125,163300,9967019995,2750,2750,2750,2750,0
20241125,163200,9967019995,2750,2750,2750,2750,0
20241125,163100,9967019995,2750,2750,2750,2750,0
20241125,163000,9967019995,2750,2750,2750,2750,0
20241125,162900,9967019995,2750,2750,2750,2750,0
20241125,162800,9967019995,2750,2750,2750,2750,0
20241125,162700,9967019995,2750,2750,2750,2750,0
20241125,162600,9967019995,2750,2750,2750,2750,0
20241125,162500,9967019995,2750,2750,2750,2750,0
20241125,162400,9967019995,2750,2750,2750,2750,0
20241125,162300,9967019995,2750,2750,2750,2750,0
20241125,162200,9967019995,2750,2750,2750,2750,0
20241125,162100,9967019995,2750,2750,2750,2750,56727
20241125,162000,9967019995,2750,2750,2750,2750,0
20241125,161900,9967019995,2750,2750,2750,2750,0
20241125,161800,9967019995,2750,2750,2750,2750,0
20241125,161700,9967019995,2750,2750,2750,2750,0
20241125,161600,9967019995,2750,2750,2750,2750,0
20241125,161500,9967019995,2750,2750,2750,2750,0
20241125,161400,9967019995,2750,2750,2750,2750,0
20241125,161300,9967019995,2750,2750,2750,2750,0
20241125,161200,9967019995,2750,2750,2750,2750,0
20241125,161100,9967019995,2750,2750,2750,2750,0
20241125,161000,9967019995,2750,2750,2750,2750,0
20241125,160900,9967019995,2750,2750,2750,2750,0
20241125,160800,9967019995,2750,2750,2750,2750,0
20241125,160700,9967019995,2750,2750,2750,2750,0
20241125,160600,9967019995,2750,2750,2750,2750,0
20241125,160500,9967019995,2750,2750,2750,2750,0
20241125,160400,9967019995,2750,2750,2750,2750,0
20241125,160300,9967019995,2750,2750,2750,2750,0
20241125,160200,9967019995,2750,2750,2750,2750,0
20241125,160100,9967019995,2750,2750,2750,2750,0
20241125,160000,9967019995,2750,2750,2750,2750,0
20241125,155900,9967019995,2750,2750,2750,2750,0
20241125,155800,9967019995,2750,2750,2750,2750,0
20241125,155700,9967019995,2750,2750,2750,2750,0
20241125,155600,9967019995,2750,2750,2750,2750,0
20241125,155500,9967019995,2750,2750,2750,2750,0
20241125,155400,9967019995,2750,2750,2750,2750,0
20241125,155300,9967019995,2750,2750,2750,2750,0
20241125,155200,9967019995,2750,2750,2750,2750,0
20241125,155100,9967019995,2750,2750,2750,2750,56727
20241125,155000,9967019995,2750,2750,2750,2750,0
20241125,154900,9967019995,2750,2750,2750,2750,0
20241125,154800,9967019995,2750,2750,2750,2750,0
20241125,154700,9967019995,2750,2750,2750,2750,0
20241125,154600,9967019995,2750,2750,2750,2750,0
20241125,154500,9967019995,2750,2750,2750,2750,0
20241125,154400,9967019995,2750,2750,2750,2750,0
20241125,154300,9967019995,2750,2750,2750,2750,0
20241125,154200,9967019995,2750,2750,2750,2750,0
20241125,154100,9967019995,2750,2750,2750,2750,0
20241125,154000,9967019995,2750,2750,2750,2750,0
20241125,153900,9967019995,2750,2750,2750,2750,0
20241125,153800,9967019995,2750,2750,2750,2750,0
20241125,153700,9967019995,2750,2750,2750,2750,0
20241125,153600,9967019995,2750,2750,2750,2750,0
20241125,153500,9967019995,2750,2750,2750,2750,0
20241125,153400,9967019995,2750,2750,2750,2750,0
20241125,153300,9967019995,2750,2750,2750,2750,0
20241125,153200,9967019995,2750,2750,2750,2750,0
20241125,153100,9967019995,2750,2750,2750,2750,0
20241125,153000,9967019995,2750,2750,2750,2750,56727
20241125,152900,9811020745,2770,2770,2770,2770,0
20241125,152800,9811020745,2770,2770,2770,2770,0
20241125,152700,9811020745,2770,2770,2770,2770,0
20241125,152600,9811020745,2770,2770,2770,2770,0
20241125,152500,9811020745,2770,2770,2770,2770,0
20241125,152400,9811020745,2770,2770,2770,2770,0
20241125,152300,9811020745,2770,2770,2770,2770,0
20241125,152200,9811020745,2770,2770,2770,2770,0
20241125,152100,9811020745,2770,2770,2770,2770,0
20241125,152000,9811020745,2770,2770,2770,2770,0
20241125,151900,9811020745,2770,2770,2775,2765,7715
20241125,151800,9789656525,2775,2760,2775,2760,9097
20241125,151700,9764471665,2760,2760,2765,2755,2985
20241125,151600,9756238090,2755,2765,2765,2755,19670
20241125,151500,9701884680,2760,2765,2770,2750,13518
20241125,151400,9664563935,2765,2765,2770,2765,9091
20241125,151300,9639403080,2765,2760,2765,2760,16351
20241125,151200,9594214050,2765,2770,2770,2750,32375
20241125,151100,9505071890,2770,2755,2770,2750,31366
20241125,151000,9418676255,2770,2780,2785,2750,78242
20241125,150900,9202509350,2790,2790,2790,2780,901
20241125,150800,9199999115,2780,2780,2790,2780,11400
20241125,150700,9168257965,2780,2780,2785,2780,4607
20241125,150600,9155446440,2780,2785,2785,2780,1209
20241125,150500,9152082765,2785,2790,2790,2785,5191
20241125,150400,9137625655,2785,2785,2790,2785,943
20241125,150300,9134999370,2785,2790,2790,2785,3839
20241125,150200,9124307185,2785,2790,2790,2785,1458
20241125,150100,9120245575,2790,2790,2790,2790,51
20241125,150000,9120103285,2790,2790,2790,2785,431
20241125,145900,9118900820,2790,2785,2795,2785,8095
20241125,145800,9096327050,2785,2790,2790,2785,3208
20241125,145700,9087376980,2790,2790,2800,2785,22838
20241125,145600,9023502160,2790,2790,2790,2785,4026
20241125,145500,9012285035,2790,2795,2795,2790,2175
20241125,145400,9006216775,2790,2790,2795,2790,3463
20241125,145300,8996549005,2795,2790,2795,2790,435
20241125,145200,8995335350,2790,2790,2795,2790,399
20241125,145100,8994221470,2790,2790,2795,2790,713
20241125,145000,8992231625,2790,2790,2795,2790,426
20241125,144900,8991042580,2790,2795,2795,2790,2112
20241125,144800,8985143100,2795,2795,2795,2795,1001
20241125,144700,8982345305,2790,2790,2795,2785,2566
20241125,144600,8975189540,2790,2790,2795,2790,785
20241125,144500,8972999370,2790,2795,2795,2790,1820
20241125,144400,8967920105,2795,2795,2800,2795,4223
20241125,144300,8956116810,2795,2785,2795,2785,61447
20241125,144200,8784669385,2790,2785,2790,2780,13890
20241125,144100,8745972125,2790,2790,2790,2790,3805
20241125,144000,8735356175,2795,2795,2795,2790,56
20241125,143900,8735199665,2790,2790,2795,2790,5830
20241125,143800,8718933960,2790,2790,2790,2790,3496
20241125,143700,8709180120,2790,2790,2795,2790,578
20241125,143600,8707567495,2790,2790,2795,2790,2527
20241125,143500,8700516165,2790,2795,2800,2790,2520
20241125,143400,8693475335,2795,2795,2800,2790,224
20241125,143300,8692850220,2795,2795,2795,2790,2222
20241125,143200,8686640810,2795,2795,2800,2795,3160
20241125,143100,8677808605,2800,2800,2800,2795,115
20241125,143000,8677486655,2800,2795,2800,2795,832
20241125,142900,8675160735,2795,2795,2800,2795,552
20241125,142800,8673617885,2800,2790,2800,2790,861
20241125,142700,8671209645,2800,2800,2800,2790,3573
20241125,142600,8661205255,2800,2790,2800,2790,101
20241125,142500,8660923455,2800,2800,2800,2800,1
20241125,142400,8660920655,2795,2795,2800,2790,5274
20241125,142300,8646190045,2800,2800,2800,2800,2
20241125,142200,8646184445,2790,2790,2800,2790,3042
20241125,142100,8637694310,2790,2800,2800,2790,3827
20241125,142000,8627007390,2800,2795,2800,2795,3071
20241125,141900,8618408700,2795,2805,2805,2795,2151
20241125,141800,8612385965,2805,2810,2810,2800,2618
20241125,141700,8605037905,2805,2810,2810,2805,2269
20241125,141600,8598673000,2805,2805,2810,2805,126
20241125,141500,8598319060,2810,2800,2810,2800,7481
20241125,141400,8577340010,2805,2805,2805,2785,15706
20241125,141300,8533402090,2810,2810,2810,2810,1582
20241125,141200,8528956670,2805,2805,2810,2805,2545
20241125,141100,8521809730,2805,2805,2810,2805,1913
20241125,141000,8516443265,2810,2800,2810,2800,5405
20241125,140900,8501284075,2800,2800,2800,2795,1233
20241125,140800,8497831780,2800,2795,2800,2795,1427
20241125,140700,8493840125,2795,2790,2805,2790,25374
20241125,140600,8422824030,2795,2790,2795,2790,692
20241125,140500,8420891840,2795,2800,2800,2795,2361
20241125,140400,8414292555,2800,2795,2800,2795,2347
20241125,140300,8407726510,2800,2790,2800,2790,8737
20241125,140200,8383315615,2785,2780,2785,2775,18699
20241125,140100,8331278640,2775,2775,2780,2775,1534
20241125,140000,8327017670,2770,2780,2780,2770,101
20241125,135900,8326737890,2780,2775,2780,2775,3709
20241125,135800,8316445400,2780,2785,2785,2780,1206
20241125,135700,8313090565,2780,2785,2785,2780,310
20241125,135600,8312228360,2785,2785,2785,2775,3710
20241125,135500,8301923290,2790,2785,2790,2780,538
20241125,135400,8300422515,2790,2785,2790,2785,257
20241125,135300,8299706435,2785,2790,2790,2780,2398
20241125,135200,8293028145,2790,2790,2790,2790,708
20241125,135100,8291052825,2790,2795,2795,2790,1776
20241125,135000,8286097360,2795,2795,2795,2790,1720
20241125,134900,8281291285,2795,2785,2795,2785,3746
20241125,134800,8270849835,2790,2790,2790,2790,507
20241125,134700,8269435305,2790,2785,2790,2785,1736
20241125,134600,8264600340,2780,2785,2785,2780,5247
20241125,134500,8250013670,2785,2780,2785,2780,1743
20241125,134400,8245168050,2780,2785,2785,2780,2633
20241125,134300,8237836180,2780,2780,2780,2775,2808
20241125,134200,8230030320,2780,2775,2780,2775,1105
20241125,134100,8226959425,2780,2775,2780,2775,1771
20241125,134000,8222043725,2775,2765,2775,2765,5160
20241125,133900,8207756020,2765,2770,2770,2765,6313
20241125,133800,8190272510,2770,2770,2770,2765,1653
20241125,133700,8185694200,2765,2760,2765,2760,21273
20241125,133600,8126923080,2760,2765,2765,2760,1439
20241125,133500,8122950640,2765,2765,2770,2760,2668
20241125,133400,8115575440,2765,2770,2770,2765,266
20241125,133300,8114839940,2765,2775,2775,2765,917
20241125,133200,8112300210,2775,2765,2775,2765,2535
20241125,133100,8105279085,2770,2765,2770,2765,3835
20241125,133000,8094671520,2760,2765,2765,2760,1158
20241125,132900,8091471330,2770,2765,2770,2760,731
20241125,132800,8089450980,2765,2770,2770,2760,14021
20241125,132700,8050750420,2770,2760,2770,2760,7591
20241125,132600,8029772775,2760,2765,2770,2760,9888
20241125,132500,8002453635,2765,2770,2775,2765,16161
20241125,132400,7957761995,2770,2770,2770,2765,571
20241125,132300,7956180435,2765,2765,2770,2765,126
20241125,132200,7955832040,2765,2765,2765,2760,2366
20241125,132100,7949290270,2760,2765,2765,2760,2764
20241125,132000,7941660935,2765,2765,2770,2760,5380
20241125,131900,7926794970,2770,2765,2770,2760,3092
20241125,131800,7918241545,2765,2765,2765,2765,4151
20241125,131700,7906764030,2765,2770,2775,2760,28708
20241125,131600,7827292525,2770,2775,2780,2770,6983
20241125,131500,7807926170,2775,2775,2775,2775,4898
20241125,131400,7794334220,2775,2780,2780,2770,5172
20241125,131300,7779981950,2780,2780,2780,2775,7597
20241125,131200,7758900250,2780,2780,2780,2775,6103
20241125,131100,7741959465,2780,2775,2780,2775,4165
20241125,131000,7730395925,2775,2775,2780,2775,219
20241125,130900,7729788195,2780,2780,2780,2780,2
20241125,130800,7729782635,2780,2780,2780,2780,8104
20241125,130700,7707253515,2785,2785,2785,2785,275
20241125,130600,7706487640,2785,2780,2785,2780,67
20241125,130500,7706301375,2780,2780,2785,2780,4728
20241125,130400,7693149145,2780,2780,2785,2780,2248
20241125,130300,7686898700,2785,2785,2785,2785,10
20241125,130200,7686870850,2785,2780,2785,2775,1829
20241125,130100,7681786360,2780,2785,2785,2780,2829
20241125,130000,7673915095,2785,2780,2785,2780,736
20241125,125900,7671868985,2785,2785,2790,2785,990
20241125,125800,7669111825,2785,2785,2785,2785,301
20241125,125700,7668273540,2780,2785,2785,2780,2901
20241125,125600,7660208260,2785,2785,2785,2785,233
20241125,125500,7659559355,2785,2780,2785,2780,3050
20241125,125400,7651080305,2785,2780,2785,2780,489
20241125,125300,7649720880,2780,2785,2785,2780,320
20241125,125200,7648829905,2790,2790,2790,2785,100
20241125,125100,7648551350,2790,2785,2790,2785,4
20241125,125000,7648540200,2780,2785,2785,2780,4753
20241125,124900,7635319085,2785,2790,2790,2785,42
20241125,124800,7635202105,2785,2790,2790,2785,69
20241125,124700,7635009780,2790,2785,2790,2785,1347
20241125,124600,7631252650,2790,2790,2790,2785,646
20241125,124500,7629450370,2785,2790,2790,2785,1054
20241125,124400,7626514950,2785,2790,2790,2785,971
20241125,124300,7623807420,2790,2790,2790,2790,721
20241125,124200,7621795830,2790,2790,2790,2785,158
20241125,124100,7621355535,2785,2790,2790,2785,1148
20241125,124000,7618157770,2785,2785,2790,2785,670
20241125,123900,7616291640,2790,2790,2790,2790,0
20241125,123800,7616291640,2790,2785,2790,2785,310
20241125,123700,7615428245,2785,2790,2790,2785,193
20241125,123600,7614889790,2790,2785,2790,2785,686
20241125,123500,7612978775,2785,2775,2785,2775,4528
20241125,123400,7600411630,2775,2785,2790,2775,9591
20241125,123300,7573762265,2790,2790,2790,2785,384
20241125,123200,7572690910,2785,2790,2790,2785,238
20241125,123100,7572028075,2790,2795,2795,2790,2440
20241125,123000,7565211975,2800,2800,2800,2800,26
20241125,122900,7565139175,2800,2795,2800,2795,4437
20241125,122800,7552737650,2795,2785,2795,2785,16391
20241125,122700,7507015455,2775,2780,2780,2775,4587
20241125,122600,7494274585,2780,2780,2780,2775,2416
20241125,122500,7487558875,2780,2780,2780,2780,509
20241125,122400,7486143855,2780,2780,2780,2780,780
20241125,122300,7483975455,2785,2780,2785,2775,374
20241125,122200,7482936120,2780,2780,2780,2775,2284
20241125,122100,7476595505,2785,2775,2785,2770,10312
20241125,122000,7447953235,2775,2780,2780,2775,5408
20241125,121900,7432945935,2780,2780,2780,2770,6342
20241125,121800,7415358060,2775,2775,2780,2775,7097
20241125,121700,7395657940,2775,2785,2785,2775,11943
20241125,121600,7362469535,2785,2780,2785,2780,3924
20241125,121500,7351560800,2780,2785,2785,2780,692
20241125,121400,7349635025,2785,2785,2785,2780,703
20241125,121300,7347678170,2785,2780,2785,2780,453
20241125,121200,7346417955,2780,2785,2785,2780,1036
20241125,121100,7343535020,2785,2785,2785,2785,505
20241125,121000,7342128595,2785,2785,2785,2780,416
20241125,120900,7340971285,2785,2780,2785,2780,1447
20241125,120800,7336947835,2780,2785,2785,2780,11769
20241125,120700,7304173415,2785,2790,2790,2785,2770
20241125,120600,7296458545,2790,2790,2790,2785,1673
20241125,120500,7291791620,2790,2790,2790,2790,393
20241125,120400,7290695150,2790,2790,2790,2785,2891
20241125,120300,7282629335,2790,2790,2790,2790,17
20241125,120200,7282581905,2790,2790,2790,2785,657
20241125,120100,7280749985,2790,2790,2790,2790,3
20241125,120000,7280741615,2790,2790,2790,2785,504
20241125,115900,7279337960,2790,2790,2790,2785,968
20241125,115800,7276637255,2785,2785,2790,2785,773
20241125,115700,7274483830,2785,2790,2790,2785,5396
20241125,115600,7259455715,2785,2790,2790,2785,1697
20241125,115500,7254728020,2785,2790,2790,2785,3084
20241125,115400,7246130475,2790,2790,2790,2785,1418
20241125,115300,7242174535,2790,2790,2790,2785,1603
20241125,115200,7237707170,2785,2790,2790,2785,3309
20241125,115100,7228483475,2790,2790,2795,2790,1912
20241125,115000,7223148990,2790,2790,2790,2790,89
20241125,114900,7222900680,2790,2790,2795,2790,770
20241125,114800,7220752305,2790,2790,2790,2790,112
20241125,114700,7220439825,2790,2790,2795,2790,234
20241125,114600,7219786945,2790,2790,2790,2790,876
20241125,114500,7217342905,2790,2785,2790,2785,1352
20241125,114400,7213571580,2785,2785,2785,2785,2508
20241125,114300,7206586800,2785,2790,2790,2785,5546
20241125,114200,7191141085,2790,2790,2790,2785,3116
20241125,114100,7182456565,2790,2790,2795,2790,8829
20241125,114000,7157823025,2790,2790,2795,2790,828
20241125,113900,7155512900,2790,2795,2795,2790,2504
20241125,113800,7148517785,2795,2800,2800,2790,8675
20241125,113700,7124265695,2800,2800,2800,2800,3480
20241125,113600,7114521695,2795,2800,2800,2795,1590
20241125,113500,7110070935,2800,2800,2800,2800,466
20241125,113400,7108766135,2800,2800,2800,2800,947
20241125,113300,7106114535,2795,2795,2800,2795,2478
20241125,113200,7099188200,2795,2800,2800,2795,3876
20241125,113100,7088347770,2800,2790,2800,2790,3804
20241125,113000,7077714175,2790,2785,2795,2785,658
20241125,112900,7075879860,2790,2790,2790,2785,4068
20241125,112800,7064534640,2790,2790,2790,2790,1538
20241125,112700,7060243620,2790,2790,2790,2785,1489
20241125,112600,7056093280,2790,2790,2795,2785,4320
20241125,112500,7044041465,2790,2795,2795,2790,592
20241125,112400,7042387420,2795,2790,2795,2790,2419
20241125,112300,7035638395,2790,2790,2790,2790,1418
20241125,112200,7031682175,2790,2790,2790,2785,1130
20241125,112100,7028534535,2785,2790,2795,2785,4771
20241125,112000,7015246190,2790,2790,2790,2785,1755
20241125,111900,7010349910,2795,2795,2795,2795,3345
20241125,111800,7001000635,2795,2795,2800,2790,9582
20241125,111700,6974252690,2795,2790,2795,2790,302
20241125,111600,6973409255,2790,2790,2795,2790,5524
20241125,111500,6957993715,2800,2795,2800,2795,9624
20241125,111400,6931094355,2795,2800,2805,2795,2312
20241125,111300,6924622735,2800,2800,2800,2800,534
20241125,111200,6923127535,2795,2800,2800,2795,7247
20241125,111100,6902841265,2810,2800,2810,2800,2722
20241125,111000,6895216760,2810,2825,2825,2800,31219
20241125,110900,6807518330,2825,2815,2825,2810,7027
20241125,110800,6787707270,2815,2820,2820,2810,13627
20241125,110700,6749339590,2820,2810,2825,2805,24743
20241125,110600,6679686810,2805,2790,2810,2790,9139
20241125,110500,6654056380,2800,2790,2800,2790,2226
20241125,110400,6647838920,2790,2795,2795,2790,634
20241125,110300,6646069660,2795,2790,2795,2790,1217
20241125,110200,6642673290,2790,2785,2795,2780,15260
20241125,110100,6600164320,2785,2795,2795,2785,3218
20241125,110000,6591192885,2790,2795,2795,2785,20182
20241125,105900,6534872095,2795,2790,2795,2790,4213
20241125,105800,6523116770,2790,2795,2800,2790,9445
20241125,105700,6496733030,2795,2795,2795,2795,2948
20241125,105600,6488493370,2795,2795,2800,2795,9197
20241125,105500,6462787705,2795,2805,2805,2795,6783
20241125,105400,6443793015,2800,2805,2805,2800,2410
20241125,105300,6437044220,2805,2800,2805,2795,26259
20241125,105200,6363532625,2800,2805,2805,2800,2931
20241125,105100,6355322815,2800,2805,2805,2800,6645
20241125,105000,6336699175,2805,2805,2810,2805,2619
20241125,104900,6329352155,2805,2810,2810,2805,1067
20241125,104800,6326357405,2810,2805,2810,2805,1964
20241125,104700,6320839685,2805,2805,2810,2805,2846
20241125,104600,6312844070,2805,2805,2805,2800,6811
20241125,104500,6293739295,2805,2810,2810,2805,8063
20241125,104400,6271122525,2805,2800,2810,2800,14413
20241125,104300,6230694565,2800,2805,2810,2800,10948
20241125,104200,6199985560,2805,2810,2815,2805,22601
20241125,104100,6136504590,2810,2820,2820,2810,19751
20241125,104000,6080906700,2820,2835,2835,2820,14529
20241125,103900,6039831570,2830,2830,2840,2830,20472
20241125,103800,5981800275,2835,2835,2840,2830,27045
20241125,103700,5905091110,2835,2830,2835,2825,10650
20241125,103600,5874947715,2830,2815,2830,2815,13540
20241125,103500,5836747920,2820,2825,2825,2815,11627
20241125,103400,5804011660,2820,2835,2835,2820,21925
20241125,103300,5742093645,2835,2820,2835,2820,10030
20241125,103200,5713721140,2825,2820,2825,2820,2137
20241125,103100,5707685145,2825,2830,2830,2820,1111
20241125,103000,5704547155,2820,2825,2830,2820,3605
20241125,102900,5694362680,2830,2820,2830,2820,3280
20241125,102800,5685096570,2825,2820,2825,2815,5069
20241125,102700,5670798370,2815,2825,2825,2815,16499
20241125,102600,5624339375,2820,2830,2835,2815,11199
20241125,102500,5592708230,2835,2815,2835,2815,4572
20241125,102400,5579787155,2825,2820,2825,2815,8155
20241125,102300,5556804470,2815,2825,2830,2815,17633
20241125,102200,5507103870,2830,2830,2840,2825,18364
20241125,102100,5455180170,2840,2840,2845,2825,30822
20241125,102000,5367842980,2840,2840,2845,2835,19839
20241125,101900,5311567865,2835,2830,2840,2830,14185
20241125,101800,5271335145,2840,2835,2840,2830,21166
20241125,101700,5211301310,2840,2835,2840,2830,8715
20241125,101600,5186583315,2830,2835,2835,2825,7793
20241125,101500,5164517440,2825,2840,2840,2825,21326
20241125,101400,5104071100,2840,2835,2845,2830,55501
20241125,101300,4946461675,2830,2830,2835,2825,9840
20241125,101200,4918615465,2825,2810,2830,2810,15334
20241125,101100,4875375630,2815,2815,2815,2810,2479
20241125,101000,4868399280,2810,2815,2815,2810,2177
20241125,100900,4862271780,2810,2810,2815,2810,1607
20241125,100800,4857749725,2815,2810,2815,2810,1242
20241125,100700,4854257745,2815,2820,2820,2810,9326
20241125,100600,4828004405,2815,2810,2820,2810,4550
20241125,100500,4815187720,2815,2815,2820,2805,8643
20241125,100400,4790878595,2820,2825,2825,2815,6954
20241125,100300,4771301200,2815,2825,2830,2815,16980
20241125,100200,4723366555,2820,2820,2830,2820,5877
20241125,100100,4706781695,2825,2815,2825,2815,4970
20241125,100000,4692761610,2820,2830,2830,2815,8668
20241125,095900,4668301325,2825,2795,2830,2795,13060
20241125,095800,4631542190,2795,2790,2795,2790,7232
20241125,095700,4611361910,2790,2790,2795,2790,8329
20241125,095600,4588121895,2790,2800,2800,2790,7436
20241125,095500,4567354160,2795,2800,2800,2790,15233
20241125,095400,4524780760,2800,2805,2805,2795,25012
20241125,095300,4454737190,2805,2815,2820,2805,21964
20241125,095200,4393071290,2820,2820,2825,2815,6013
20241125,095100,4376112615,2825,2825,2830,2820,16262
20241125,095000,4330167230,2820,2815,2825,2810,8389
20241125,094900,4306513890,2810,2805,2815,2800,8428
20241125,094800,4282833775,2810,2805,2815,2800,15187
20241125,094700,4240179005,2800,2805,2805,2800,16146
20241125,094600,4194949140,2800,2800,2810,2800,9249
20241125,094500,4169022025,2805,2805,2810,2795,30772
20241125,094400,4082828340,2810,2820,2820,2805,5577
20241125,094300,4067148245,2810,2815,2820,2800,16719
20241125,094200,4020228005,2810,2810,2815,2805,15070
20241125,094100,3977903925,2805,2835,2835,2805,53672
20241125,094000,3826748530,2830,2830,2840,2825,17218
20241125,093900,3777971560,2830,2825,2840,2825,12921
20241125,093800,3741397615,2835,2845,2850,2825,50246
20241125,093700,3598780945,2850,2845,2850,2835,27164
20241125,093600,3521538550,2840,2840,2845,2830,27111
20241125,093500,3444596605,2835,2850,2850,2830,40068
20241125,093400,3330821935,2850,2840,2850,2835,19690
20241125,093300,3274837225,2835,2825,2845,2820,24465
20241125,093200,3205343775,2820,2825,2835,2820,25669
20241125,093100,3132828995,2835,2845,2855,2825,40514
20241125,093000,3017716395,2850,2825,2855,2815,52901
20241125,092900,2867576320,2815,2815,2825,2815,11137
20241125,092800,2836181095,2820,2830,2830,2820,9815
20241125,092700,2808452520,2830,2820,2835,2815,15101
20241125,092600,2765788250,2815,2810,2820,2805,9067
20241125,092500,2740310380,2810,2840,2840,2810,41019
20241125,092400,2624413630,2835,2840,2870,2830,135924
20241125,092300,2237401170,2845,2825,2845,2820,38731
20241125,092200,2127539500,2830,2820,2830,2815,26895
20241125,092100,2051593300,2815,2825,2835,2815,27499
20241125,092000,1973873845,2815,2805,2825,2800,31527
20241125,091900,1885303960,2810,2810,2810,2800,9557
20241125,091800,1858487865,2805,2810,2820,2800,31151
20241125,091700,1770921530,2810,2795,2810,2790,11873
20241125,091600,1737713135,2795,2795,2815,2790,32179
20241125,091500,1647742520,2800,2795,2805,2795,24693
20241125,091400,1578585365,2795,2815,2815,2795,23589
20241125,091300,1512516825,2815,2825,2825,2805,20911
20241125,091200,1453685335,2820,2845,2845,2815,37417
20241125,091100,1347841255,2850,2845,2850,2840,20041
20241125,091000,1290863265,2845,2850,2850,2840,14786
20241125,090900,1248787730,2850,2840,2850,2835,42073
20241125,090800,1129126120,2840,2850,2850,2840,39379
20241125,090700,1017031385,2845,2820,2845,2820,90025
20241125,090600,762175010,2820,2820,2825,2810,59158
20241125,090500,595450890,2820,2800,2820,2795,61543
20241125,090400,422722075,2790,2795,2800,2780,26760
20241125,090300,348037595,2795,2755,2800,2750,56446
20241125,090200,191135345,2755,2765,2775,2750,20801
20241125,090100,133719910,2765,2760,2765,2750,10962
20241125,090000,103476120,2760,2770,2775,2760,37357