KissMeData/054040/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193800,1832573380,5010,5010,5010,5010,4435
20241125,193700,1832573380,5010,5010,5010,5010,0
20241125,193600,1832573380,5010,5010,5010,5010,0
20241125,193500,1832573380,5010,5010,5010,5010,0
20241125,193400,1832573380,5010,5010,5010,5010,0
20241125,193300,1832573380,5010,5010,5010,5010,0
20241125,193200,1832573380,5010,5010,5010,5010,0
20241125,193100,1832573380,5010,5010,5010,5010,0
20241125,193000,1832573380,5010,5010,5010,5010,0
20241125,192900,1832573380,5010,5010,5010,5010,0
20241125,192800,1832573380,5010,5010,5010,5010,0
20241125,192700,1832573380,5010,5010,5010,5010,0
20241125,192600,1832573380,5010,5010,5010,5010,0
20241125,192500,1832573380,5010,5010,5010,5010,0
20241125,192400,1832573380,5010,5010,5010,5010,0
20241125,192300,1832573380,5010,5010,5010,5010,0
20241125,192200,1832573380,5010,5010,5010,5010,0
20241125,192100,1832573380,5010,5010,5010,5010,0
20241125,192000,1832573380,5010,5010,5010,5010,0
20241125,191900,1832573380,5010,5010,5010,5010,0
20241125,191800,1832573380,5010,5010,5010,5010,0
20241125,191700,1832573380,5010,5010,5010,5010,0
20241125,191600,1832573380,5010,5010,5010,5010,0
20241125,191500,1832573380,5010,5010,5010,5010,0
20241125,191400,1832573380,5010,5010,5010,5010,0
20241125,191300,1832573380,5010,5010,5010,5010,0
20241125,191200,1832573380,5010,5010,5010,5010,0
20241125,191100,1832573380,5010,5010,5010,5010,0
20241125,191000,1832573380,5010,5010,5010,5010,0
20241125,190900,1832573380,5010,5010,5010,5010,0
20241125,190800,1832573380,5010,5010,5010,5010,4435
20241125,190700,1832573380,5010,5010,5010,5010,0
20241125,190600,1832573380,5010,5010,5010,5010,0
20241125,190500,1832573380,5010,5010,5010,5010,0
20241125,190400,1832573380,5010,5010,5010,5010,0
20241125,190300,1832573380,5010,5010,5010,5010,0
20241125,190200,1832573380,5010,5010,5010,5010,0
20241125,190100,1832573380,5010,5010,5010,5010,0
20241125,190000,1832573380,5010,5010,5010,5010,0
20241125,185900,1832573380,5010,5010,5010,5010,0
20241125,185800,1832573380,5010,5010,5010,5010,0
20241125,185700,1832573380,5010,5010,5010,5010,0
20241125,185600,1832573380,5010,5010,5010,5010,0
20241125,185500,1832573380,5010,5010,5010,5010,0
20241125,185400,1832573380,5010,5010,5010,5010,0
20241125,185300,1832573380,5010,5010,5010,5010,0
20241125,185200,1832573380,5010,5010,5010,5010,0
20241125,185100,1832573380,5010,5010,5010,5010,0
20241125,185000,1832573380,5010,5010,5010,5010,0
20241125,184900,1832573380,5010,5010,5010,5010,0
20241125,184800,1832573380,5010,5010,5010,5010,0
20241125,184700,1832573380,5010,5010,5010,5010,0
20241125,184600,1832573380,5010,5010,5010,5010,0
20241125,184500,1832573380,5010,5010,5010,5010,0
20241125,184400,1832573380,5010,5010,5010,5010,0
20241125,184300,1832573380,5010,5010,5010,5010,0
20241125,184200,1832573380,5010,5010,5010,5010,0
20241125,184100,1832573380,5010,5010,5010,5010,0
20241125,184000,1832573380,5010,5010,5010,5010,0
20241125,183900,1832573380,5010,5010,5010,5010,0
20241125,183800,1832573380,5010,5010,5010,5010,4435
20241125,183700,1832573380,5010,5010,5010,5010,0
20241125,183600,1832573380,5010,5010,5010,5010,0
20241125,183500,1832573380,5010,5010,5010,5010,0
20241125,183400,1832573380,5010,5010,5010,5010,0
20241125,183300,1832573380,5010,5010,5010,5010,0
20241125,183200,1832573380,5010,5010,5010,5010,0
20241125,183100,1832573380,5010,5010,5010,5010,0
20241125,183000,1832573380,5010,5010,5010,5010,0
20241125,182900,1832573380,5010,5010,5010,5010,0
20241125,182800,1832573380,5010,5010,5010,5010,0
20241125,182700,1832573380,5010,5010,5010,5010,0
20241125,182600,1832573380,5010,5010,5010,5010,0
20241125,182500,1832573380,5010,5010,5010,5010,0
20241125,182400,1832573380,5010,5010,5010,5010,0
20241125,182300,1832573380,5010,5010,5010,5010,0
20241125,182200,1832573380,5010,5010,5010,5010,0
20241125,182100,1832573380,5010,5010,5010,5010,0
20241125,182000,1832573380,5010,5010,5010,5010,0
20241125,181900,1832573380,5010,5010,5010,5010,0
20241125,181800,1832573380,5010,5010,5010,5010,0
20241125,181700,1832573380,5010,5010,5010,5010,0
20241125,181600,1832573380,5010,5010,5010,5010,0
20241125,181500,1832573380,5010,5010,5010,5010,0
20241125,181400,1832573380,5010,5010,5010,5010,0
20241125,181300,1832573380,5010,5010,5010,5010,0
20241125,181200,1832573380,5010,5010,5010,5010,0
20241125,181100,1832573380,5010,5010,5010,5010,0
20241125,181000,1832573380,5010,5010,5010,5010,0
20241125,180900,1832573380,5010,5010,5010,5010,0
20241125,180800,1832573380,5010,5010,5010,5010,4435
20241125,180700,1832573380,5010,5010,5010,5010,0
20241125,180600,1832573380,5010,5010,5010,5010,0
20241125,180500,1832573380,5010,5010,5010,5010,0
20241125,180400,1832573380,5010,5010,5010,5010,0
20241125,180300,1832573380,5010,5010,5010,5010,0
20241125,180200,1832573380,5010,5010,5010,5010,0
20241125,180100,1832573380,5010,5010,5010,5010,0
20241125,180000,1832573380,5010,5010,5010,5010,0
20241125,175900,1832573380,5010,5010,5010,5010,0
20241125,175800,1832573380,5010,5010,5010,5010,0
20241125,175700,1832573380,5010,5010,5010,5010,0
20241125,175600,1832573380,5010,5010,5010,5010,0
20241125,175500,1832573380,5010,5010,5010,5010,0
20241125,175400,1832573380,5010,5010,5010,5010,0
20241125,175300,1832573380,5010,5010,5010,5010,0
20241125,175200,1832573380,5010,5010,5010,5010,0
20241125,175100,1832573380,5010,5010,5010,5010,0
20241125,175000,1832573380,5010,5010,5010,5010,0
20241125,174900,1832573380,5010,5010,5010,5010,0
20241125,174800,1832573380,5010,5010,5010,5010,0
20241125,174700,1832573380,5010,5010,5010,5010,0
20241125,174600,1832573380,5010,5010,5010,5010,0
20241125,174500,1832573380,5010,5010,5010,5010,0
20241125,174400,1832573380,5010,5010,5010,5010,0
20241125,174300,1832573380,5010,5010,5010,5010,0
20241125,174200,1832573380,5010,5010,5010,5010,0
20241125,174100,1832573380,5010,5010,5010,5010,0
20241125,174000,1832573380,5010,5010,5010,5010,0
20241125,173900,1832573380,5010,5010,5010,5010,0
20241125,173800,1832573380,5010,5010,5010,5010,4435
20241125,173700,1832573380,5010,5010,5010,5010,0
20241125,173600,1832573380,5010,5010,5010,5010,0
20241125,173500,1832573380,5010,5010,5010,5010,0
20241125,173400,1832573380,5010,5010,5010,5010,0
20241125,173300,1832573380,5010,5010,5010,5010,0
20241125,173200,1832573380,5010,5010,5010,5010,0
20241125,173100,1832573380,5010,5010,5010,5010,0
20241125,173000,1832573380,5010,5010,5010,5010,0
20241125,172900,1832573380,5010,5010,5010,5010,0
20241125,172800,1832573380,5010,5010,5010,5010,0
20241125,172700,1832573380,5010,5010,5010,5010,0
20241125,172600,1832573380,5010,5010,5010,5010,0
20241125,172500,1832573380,5010,5010,5010,5010,0
20241125,172400,1832573380,5010,5010,5010,5010,0
20241125,172300,1832573380,5010,5010,5010,5010,0
20241125,172200,1832573380,5010,5010,5010,5010,0
20241125,172100,1832573380,5010,5010,5010,5010,0
20241125,172000,1832573380,5010,5010,5010,5010,0
20241125,171900,1832573380,5010,5010,5010,5010,0
20241125,171800,1832573380,5010,5010,5010,5010,0
20241125,171700,1832573380,5010,5010,5010,5010,0
20241125,171600,1832573380,5010,5010,5010,5010,0
20241125,171500,1832573380,5010,5010,5010,5010,0
20241125,171400,1832573380,5010,5010,5010,5010,0
20241125,171300,1832573380,5010,5010,5010,5010,0
20241125,171200,1832573380,5010,5010,5010,5010,0
20241125,171100,1832573380,5010,5010,5010,5010,0
20241125,171000,1832573380,5010,5010,5010,5010,0
20241125,170900,1832573380,5010,5010,5010,5010,0
20241125,170800,1832573380,5010,5010,5010,5010,4435
20241125,170700,1832573380,5010,5010,5010,5010,0
20241125,170600,1832573380,5010,5010,5010,5010,0
20241125,170500,1832573380,5010,5010,5010,5010,0
20241125,170400,1832573380,5010,5010,5010,5010,0
20241125,170300,1832573380,5010,5010,5010,5010,0
20241125,170200,1832573380,5010,5010,5010,5010,0
20241125,170100,1832573380,5010,5010,5010,5010,0
20241125,170000,1832573380,5010,5010,5010,5010,0
20241125,165900,1832573380,5010,5010,5010,5010,0
20241125,165800,1832573380,5010,5010,5010,5010,0
20241125,165700,1832573380,5010,5010,5010,5010,0
20241125,165600,1832573380,5010,5010,5010,5010,0
20241125,165500,1832573380,5010,5010,5010,5010,0
20241125,165400,1832573380,5010,5010,5010,5010,0
20241125,165300,1832573380,5010,5010,5010,5010,0
20241125,165200,1832573380,5010,5010,5010,5010,0
20241125,165100,1832573380,5010,5010,5010,5010,0
20241125,165000,1832573380,5010,5010,5010,5010,0
20241125,164900,1832573380,5010,5010,5010,5010,0
20241125,164800,1832573380,5010,5010,5010,5010,0
20241125,164700,1832573380,5010,5010,5010,5010,0
20241125,164600,1832573380,5010,5010,5010,5010,0
20241125,164500,1832573380,5010,5010,5010,5010,0
20241125,164400,1832573380,5010,5010,5010,5010,0
20241125,164300,1832573380,5010,5010,5010,5010,0
20241125,164200,1832573380,5010,5010,5010,5010,0
20241125,164100,1832573380,5010,5010,5010,5010,0
20241125,164000,1832573380,5010,5010,5010,5010,0
20241125,163900,1832573380,5010,5010,5010,5010,0
20241125,163800,1832573380,5010,5010,5010,5010,4435
20241125,163700,1832573380,5010,5010,5010,5010,0
20241125,163600,1832573380,5010,5010,5010,5010,0
20241125,163500,1832573380,5010,5010,5010,5010,0
20241125,163400,1832573380,5010,5010,5010,5010,0
20241125,163300,1832573380,5010,5010,5010,5010,0
20241125,163200,1832573380,5010,5010,5010,5010,0
20241125,163100,1832573380,5010,5010,5010,5010,0
20241125,163000,1832573380,5010,5010,5010,5010,0
20241125,162900,1832573380,5010,5010,5010,5010,0
20241125,162800,1832573380,5010,5010,5010,5010,0
20241125,162700,1832573380,5010,5010,5010,5010,0
20241125,162600,1832573380,5010,5010,5010,5010,0
20241125,162500,1832573380,5010,5010,5010,5010,0
20241125,162400,1832573380,5010,5010,5010,5010,0
20241125,162300,1832573380,5010,5010,5010,5010,0
20241125,162200,1832573380,5010,5010,5010,5010,0
20241125,162100,1832573380,5010,5010,5010,5010,0
20241125,162000,1832573380,5010,5010,5010,5010,0
20241125,161900,1832573380,5010,5010,5010,5010,0
20241125,161800,1832573380,5010,5010,5010,5010,0
20241125,161700,1832573380,5010,5010,5010,5010,0
20241125,161600,1832573380,5010,5010,5010,5010,0
20241125,161500,1832573380,5010,5010,5010,5010,0
20241125,161400,1832573380,5010,5010,5010,5010,0
20241125,161300,1832573380,5010,5010,5010,5010,0
20241125,161200,1832573380,5010,5010,5010,5010,0
20241125,161100,1832573380,5010,5010,5010,5010,0
20241125,161000,1832573380,5010,5010,5010,5010,0
20241125,160900,1832573380,5010,5010,5010,5010,0
20241125,160800,1832573380,5010,5010,5010,5010,4435
20241125,160700,1832573380,5010,5010,5010,5010,0
20241125,160600,1832573380,5010,5010,5010,5010,0
20241125,160500,1832573380,5010,5010,5010,5010,0
20241125,160400,1832573380,5010,5010,5010,5010,0
20241125,160300,1832573380,5010,5010,5010,5010,0
20241125,160200,1832573380,5010,5010,5010,5010,0
20241125,160100,1832573380,5010,5010,5010,5010,0
20241125,160000,1832573380,5010,5010,5010,5010,0
20241125,155900,1832573380,5010,5010,5010,5010,0
20241125,155800,1832573380,5010,5010,5010,5010,0
20241125,155700,1832573380,5010,5010,5010,5010,0
20241125,155600,1832573380,5010,5010,5010,5010,0
20241125,155500,1832573380,5010,5010,5010,5010,0
20241125,155400,1832573380,5010,5010,5010,5010,0
20241125,155300,1832573380,5010,5010,5010,5010,0
20241125,155200,1832573380,5010,5010,5010,5010,0
20241125,155100,1832573380,5010,5010,5010,5010,0
20241125,155000,1832573380,5010,5010,5010,5010,0
20241125,154900,1832573380,5010,5010,5010,5010,0
20241125,154800,1832573380,5010,5010,5010,5010,0
20241125,154700,1832573380,5010,5010,5010,5010,0
20241125,154600,1832573380,5010,5010,5010,5010,0
20241125,154500,1832573380,5010,5010,5010,5010,0
20241125,154400,1832573380,5010,5010,5010,5010,0
20241125,154300,1832573380,5010,5010,5010,5010,0
20241125,154200,1832573380,5010,5010,5010,5010,0
20241125,154100,1832573380,5010,5010,5010,5010,0
20241125,154000,1832573380,5010,5010,5010,5010,0
20241125,153900,1832573380,5010,5010,5010,5010,0
20241125,153800,1832573380,5010,5010,5010,5010,4435
20241125,153700,1832573380,5010,5010,5010,5010,0
20241125,153600,1832573380,5010,5010,5010,5010,0
20241125,153500,1832573380,5010,5010,5010,5010,0
20241125,153400,1832573380,5010,5010,5010,5010,0
20241125,153300,1832573380,5010,5010,5010,5010,0
20241125,153200,1832573380,5010,5010,5010,5010,0
20241125,153100,1832573380,5010,5010,5010,5010,0
20241125,153000,1832573380,5010,5010,5010,5010,4435
20241125,152900,1810354030,5020,5020,5020,5020,0
20241125,152800,1810354030,5020,5020,5020,5020,0
20241125,152700,1810354030,5020,5020,5020,5020,0
20241125,152600,1810354030,5020,5020,5020,5020,0
20241125,152500,1810354030,5020,5020,5020,5020,0
20241125,152400,1810354030,5020,5020,5020,5020,0
20241125,152300,1810354030,5020,5020,5020,5020,0
20241125,152200,1810354030,5020,5020,5020,5020,0
20241125,152100,1810354030,5020,5020,5020,5020,0
20241125,152000,1810354030,5020,5020,5020,5020,0
20241125,151900,1810354030,5020,5010,5030,5010,1223
20241125,151800,1804224580,5010,5020,5020,5010,487
20241125,151700,1801783490,5030,5020,5040,5020,75
20241125,151600,1801406770,5020,5050,5060,5010,4397
20241125,151500,1779328750,5040,5030,5060,5030,1979
20241125,151400,1769356880,5030,5040,5050,5020,3025
20241125,151300,1754160710,5060,5030,5060,5020,1432
20241125,151200,1746956380,5050,5020,5050,5020,101
20241125,151100,1746449330,5040,5040,5040,5010,5809
20241125,151000,1717284010,5040,5070,5080,5040,4950
20241125,150900,1692261540,5080,5060,5080,5060,30
20241125,150800,1692109550,5060,5060,5060,5060,0
20241125,150700,1692109550,5060,5060,5090,5060,105
20241125,150600,1691575670,5040,5030,5060,5030,895
20241125,150500,1687066630,5040,5050,5050,5040,730
20241125,150400,1683384350,5050,5050,5050,5030,459
20241125,150300,1681070410,5050,5060,5080,5050,193
20241125,150200,1680094500,5060,5080,5080,5060,726
20241125,150100,1676419610,5070,5090,5090,5070,499
20241125,150000,1673888370,5100,5080,5120,5080,217
20241125,145900,1672778040,5090,5070,5100,5070,3233
20241125,145800,1656348190,5070,5060,5070,5060,44
20241125,145700,1656125340,5070,5060,5070,5050,5
20241125,145600,1656100030,5060,5050,5060,5050,202
20241125,145500,1655078060,5060,5030,5060,5030,378
20241125,145400,1653171680,5030,5040,5050,5030,4101
20241125,145300,1632492480,5040,5060,5060,5040,494
20241125,145200,1630001330,5070,5050,5070,5050,611
20241125,145100,1626913780,5030,5050,5050,5020,1505
20241125,145000,1619329760,5060,5030,5080,5030,277
20241125,144900,1617927740,5030,5050,5050,5020,425
20241125,144800,1615788320,5050,5060,5060,5050,108
20241125,144700,1615241950,5060,5020,5060,4995,13229
20241125,144600,1549078895,5030,4985,5030,4985,1051
20241125,144500,1543828450,4980,5080,5100,4980,5770
20241125,144400,1514700460,5090,5040,5090,5040,1058
20241125,144300,1509326700,5040,4955,5070,4955,10535
20241125,144200,1456330245,4955,4865,4975,4835,9256
20241125,144100,1411067850,4860,4875,4910,4820,19699
20241125,144000,1315175700,4870,4870,4870,4870,0
20241125,143900,1315175700,4870,4995,5020,4870,6572
20241125,143800,1282702345,5000,5020,5050,4935,10120
20241125,143700,1232234755,5020,5170,5170,4975,40655
20241125,143600,1027682300,5170,5210,5210,5160,540
20241125,143500,1024885540,5210,5160,5210,5130,3874
20241125,143400,1004867820,5160,5150,5170,5130,7018
20241125,143300,968750730,5150,5230,5230,5150,8728
20241125,143200,923397560,5230,5250,5270,5230,927
20241125,143100,918529230,5250,5230,5270,5220,9154
20241125,143000,870540660,5220,5320,5320,5220,17050
20241125,142900,780587500,5320,5450,5450,5320,12869
20241125,142800,711314570,5460,5430,5480,5430,520
20241125,142700,708469750,5440,5420,5480,5390,10487
20241125,142600,651425530,5420,5420,5420,5410,63
20241125,142500,651084390,5420,5400,5420,5400,241
20241125,142400,649782310,5390,5390,5390,5390,59
20241125,142300,649464300,5400,5400,5400,5400,8
20241125,142200,649421100,5390,5390,5390,5390,15
20241125,142100,649340250,5390,5390,5400,5390,136
20241125,142000,648606950,5400,5390,5400,5390,51
20241125,141900,648331770,5400,5400,5400,5400,72
20241125,141800,647942970,5390,5390,5390,5390,16
20241125,141700,647856730,5380,5390,5390,5380,50
20241125,141600,647587270,5390,5400,5400,5380,3047
20241125,141500,631172610,5380,5390,5390,5380,352
20241125,141400,629278670,5400,5390,5410,5390,40
20241125,141300,629062470,5390,5410,5410,5390,1021
20241125,141200,623552860,5410,5410,5410,5410,15
20241125,141100,623471710,5410,5430,5430,5410,89
20241125,141000,622989560,5420,5420,5420,5420,74
20241125,140900,622588480,5410,5420,5420,5410,45
20241125,140800,622344820,5410,5410,5410,5410,31
20241125,140700,622177110,5410,5410,5410,5410,77
20241125,140600,621760540,5410,5410,5410,5410,22
20241125,140500,621641520,5400,5410,5410,5400,47
20241125,140400,621387500,5400,5400,5400,5400,1418
20241125,140300,613730300,5400,5400,5400,5400,161
20241125,140200,612860900,5400,5400,5400,5390,1333
20241125,140100,605665050,5410,5420,5420,5410,641
20241125,140000,602193620,5420,5420,5420,5420,528
20241125,135900,599331860,5420,5420,5420,5420,24
20241125,135800,599201780,5420,5440,5450,5420,79
20241125,135700,598772430,5450,5450,5450,5440,73
20241125,135600,598374660,5440,5420,5440,5420,180
20241125,135500,597398200,5420,5420,5420,5420,0
20241125,135400,597398200,5420,5420,5430,5420,2253
20241125,135300,585186650,5420,5430,5430,5420,62
20241125,135200,584850070,5430,5420,5430,5420,35
20241125,135100,584660170,5430,5430,5430,5430,49
20241125,135000,584394100,5420,5420,5420,5420,24
20241125,134900,584264020,5420,5420,5420,5420,7
20241125,134800,584226080,5420,5430,5430,5420,377
20241125,134700,582182420,5430,5430,5430,5430,66
20241125,134600,581824040,5430,5440,5440,5430,75
20241125,134500,581416580,5440,5450,5450,5440,29
20241125,134400,581258680,5450,5440,5450,5440,64
20241125,134300,580910120,5440,5420,5440,5420,45
20241125,134200,580665650,5420,5420,5420,5420,22
20241125,134100,580546410,5420,5420,5420,5420,53
20241125,134000,580259150,5420,5420,5420,5420,200
20241125,133900,579175150,5420,5430,5430,5420,24
20241125,133800,579044840,5430,5430,5430,5430,76
20241125,133700,578632160,5430,5430,5430,5430,215
20241125,133600,577464710,5430,5430,5430,5430,0
20241125,133500,577464710,5430,5440,5440,5430,70
20241125,133400,577084140,5440,5440,5450,5440,51
20241125,133300,576806380,5430,5420,5430,5420,1416
20241125,133200,569131510,5420,5420,5420,5420,149
20241125,133100,568323930,5430,5430,5430,5430,186
20241125,133000,567313950,5430,5430,5430,5430,0
20241125,132900,567313950,5430,5450,5450,5430,1125
20241125,132800,561196090,5450,5450,5450,5450,0
20241125,132700,561196090,5450,5450,5450,5450,541
20241125,132600,558247640,5450,5450,5450,5450,0
20241125,132500,558247640,5450,5450,5450,5450,57
20241125,132400,557936990,5450,5450,5450,5450,24
20241125,132300,557806190,5450,5460,5460,5450,120
20241125,132200,557151160,5450,5450,5450,5450,27
20241125,132100,557004010,5450,5450,5450,5450,0
20241125,132000,557004010,5450,5450,5450,5450,25
20241125,131900,556867760,5450,5450,5450,5450,7
20241125,131800,556829610,5450,5450,5450,5450,15
20241125,131700,556747860,5450,5450,5450,5450,0
20241125,131600,556747860,5450,5450,5450,5450,24
20241125,131500,556617060,5450,5450,5450,5450,8
20241125,131400,556573460,5450,5450,5450,5450,15
20241125,131300,556491710,5450,5450,5450,5450,50
20241125,131200,556219210,5450,5450,5450,5450,15
20241125,131100,556137460,5460,5460,5460,5460,0
20241125,131000,556137460,5460,5460,5460,5460,1000
20241125,130900,550677460,5450,5450,5450,5450,8
20241125,130800,550633860,5450,5460,5460,5450,56
20241125,130700,550328250,5450,5450,5450,5450,15
20241125,130600,550246500,5450,5450,5450,5450,0
20241125,130500,550246500,5450,5450,5450,5450,74
20241125,130400,549843200,5450,5450,5450,5450,7
20241125,130300,549805050,5450,5450,5450,5450,30
20241125,130200,549641550,5450,5450,5450,5450,255
20241125,130100,548251800,5440,5450,5450,5440,92
20241125,130000,547750640,5450,5450,5450,5450,62
20241125,125900,547412740,5450,5440,5450,5440,327
20241125,125800,545633240,5440,5440,5440,5440,0
20241125,125700,545633240,5440,5450,5450,5440,2156
20241125,125600,533897870,5450,5450,5450,5450,0
20241125,125500,533897870,5450,5450,5450,5450,0
20241125,125400,533897870,5450,5450,5450,5450,287
20241125,125300,532333720,5450,5470,5470,5450,346
20241125,125200,530443140,5470,5450,5470,5450,399
20241125,125100,528261450,5450,5450,5450,5450,0
20241125,125000,528261450,5450,5450,5450,5450,15
20241125,124900,528179700,5450,5450,5450,5450,387
20241125,124800,526070550,5450,5450,5450,5450,41
20241125,124700,525847100,5450,5450,5450,5450,127
20241125,124600,525154950,5450,5450,5450,5450,50
20241125,124500,524882450,5450,5450,5450,5450,46
20241125,124400,524631750,5440,5440,5440,5440,56
20241125,124300,524327110,5430,5430,5430,5430,1051
20241125,124200,518620180,5430,5420,5430,5420,43
20241125,124100,518386930,5420,5420,5420,5420,7
20241125,124000,518348990,5420,5430,5430,5420,49
20241125,123900,518083070,5430,5430,5430,5430,111
20241125,123800,517480340,5430,5430,5440,5430,52
20241125,123700,517197780,5440,5440,5440,5440,80
20241125,123600,516762580,5430,5430,5430,5430,15
20241125,123500,516681130,5430,5430,5430,5430,15
20241125,123400,516599680,5430,5430,5430,5430,422
20241125,123300,514308220,5430,5450,5450,5400,8508
20241125,123200,468196950,5450,5450,5450,5450,0
20241125,123100,468196950,5450,5450,5450,5450,158
20241125,123000,467335850,5450,5450,5450,5450,269
20241125,122900,465869800,5450,5450,5450,5450,80
20241125,122800,465433800,5450,5450,5450,5450,48
20241125,122700,465172200,5450,5440,5450,5440,66
20241125,122600,464812740,5440,5440,5450,5440,163
20241125,122500,463925460,5440,5440,5450,5440,408
20241125,122400,461705730,5450,5450,5450,5450,1067
20241125,122300,455890580,5450,5460,5460,5450,886
20241125,122200,451060970,5460,5460,5460,5460,118
20241125,122100,450416690,5460,5460,5460,5460,15
20241125,122000,450334790,5460,5460,5470,5460,27
20241125,121900,450187270,5460,5460,5460,5460,16
20241125,121800,450099910,5460,5460,5460,5460,35
20241125,121700,449908810,5470,5470,5470,5470,0
20241125,121600,449908810,5470,5460,5470,5460,42
20241125,121500,449679480,5460,5470,5470,5460,67
20241125,121400,449313160,5470,5470,5470,5460,667
20241125,121300,445665080,5460,5460,5460,5460,0
20241125,121200,445665080,5460,5460,5460,5460,308
20241125,121100,443983400,5480,5450,5480,5450,679
20241125,121000,440267860,5450,5450,5450,5450,15
20241125,120900,440186110,5450,5450,5450,5450,100
20241125,120800,439641110,5450,5450,5450,5450,24
20241125,120700,439510310,5450,5450,5450,5450,8
20241125,120600,439466710,5450,5450,5450,5450,370
20241125,120500,437450210,5450,5450,5450,5450,0
20241125,120400,437450210,5450,5450,5450,5450,529
20241125,120300,434567160,5450,5450,5450,5450,15
20241125,120200,434485410,5450,5450,5450,5450,0
20241125,120100,434485410,5450,5450,5450,5450,324
20241125,120000,432719610,5460,5460,5460,5460,0
20241125,115900,432719610,5460,5460,5460,5450,129
20241125,115800,432015420,5450,5450,5450,5450,0
20241125,115700,432015420,5450,5450,5450,5450,15
20241125,115600,431933670,5450,5450,5450,5450,41
20241125,115500,431710220,5450,5450,5450,5450,48
20241125,115400,431448620,5460,5460,5460,5460,0
20241125,115300,431448620,5460,5460,5460,5460,18
20241125,115200,431350340,5460,5460,5460,5460,18
20241125,115100,431252060,5460,5460,5460,5460,15
20241125,115000,431170160,5460,5460,5460,5460,0
20241125,114900,431170160,5460,5460,5460,5460,24
20241125,114800,431039120,5460,5460,5460,5460,117
20241125,114700,430400300,5460,5460,5460,5460,15
20241125,114600,430318400,5450,5450,5450,5450,25
20241125,114500,430182150,5450,5450,5450,5450,22
20241125,114400,430062250,5450,5450,5450,5450,19
20241125,114300,429958700,5450,5450,5450,5450,0
20241125,114200,429958700,5450,5440,5450,5440,22
20241125,114100,429838950,5440,5440,5440,5440,10
20241125,114000,429784550,5440,5440,5440,5430,1338
20241125,113900,422507020,5440,5450,5450,5440,1115
20241125,113800,416438910,5450,5450,5450,5450,16
20241125,113700,416351710,5450,5450,5450,5450,400
20241125,113600,414171710,5450,5450,5450,5450,15
20241125,113500,414089960,5450,5450,5450,5450,0
20241125,113400,414089960,5450,5450,5450,5450,15
20241125,113300,414008210,5450,5450,5450,5450,568
20241125,113200,410912610,5470,5450,5470,5450,101
20241125,113100,410362140,5450,5450,5450,5450,24
20241125,113000,410231340,5480,5470,5480,5470,2717
20241125,112900,395342260,5480,5450,5480,5450,2496
20241125,112800,381677340,5430,5430,5430,5430,0
20241125,112700,381677340,5430,5430,5430,5430,15
20241125,112600,381595890,5430,5440,5440,5430,143
20241125,112500,380818000,5450,5450,5450,5450,312
20241125,112400,379117600,5450,5450,5450,5450,50
20241125,112300,378845100,5450,5450,5460,5450,337
20241125,112200,377007820,5450,5450,5450,5450,1949
20241125,112100,366385770,5460,5430,5470,5430,13054
20241125,112000,295183040,5430,5440,5440,5430,651
20241125,111900,291642780,5440,5440,5440,5430,56
20241125,111800,291338290,5430,5440,5440,5430,84
20241125,111700,290881490,5430,5430,5440,5430,66
20241125,111600,290522740,5430,5420,5430,5420,28
20241125,111500,290370850,5420,5420,5430,5420,158
20241125,111400,289513010,5420,5430,5430,5420,54
20241125,111300,289219860,5420,5420,5420,5420,2
20241125,111200,289209020,5420,5410,5430,5410,503
20241125,111100,286482340,5410,5410,5410,5410,17
20241125,111000,286390370,5410,5420,5420,5410,287
20241125,110900,284837560,5420,5430,5440,5420,125
20241125,110800,284159020,5420,5420,5430,5420,44
20241125,110700,283920410,5420,5420,5420,5410,49
20241125,110600,283654990,5410,5420,5420,5410,60
20241125,110500,283329940,5420,5420,5420,5420,13
20241125,110400,283259480,5410,5410,5430,5410,492
20241125,110300,280593090,5410,5420,5420,5410,122
20241125,110200,279932710,5420,5430,5430,5420,68
20241125,110100,279563610,5430,5430,5430,5430,26
20241125,110000,279422430,5440,5440,5440,5420,41
20241125,105900,279199580,5440,5440,5440,5430,48
20241125,105800,278938680,5440,5440,5450,5440,1096
20241125,105700,272975940,5440,5410,5450,5410,2607
20241125,105600,258789060,5410,5420,5420,5410,67
20241125,105500,258426010,5420,5420,5420,5420,52
20241125,105400,258144170,5420,5420,5420,5420,69
20241125,105300,257770190,5420,5410,5420,5410,85
20241125,105200,257309650,5420,5410,5420,5400,77
20241125,105100,256893030,5400,5410,5410,5400,28
20241125,105000,256741700,5410,5410,5410,5410,79
20241125,104900,256314310,5400,5410,5410,5400,102
20241125,104800,255762640,5400,5400,5400,5400,16
20241125,104700,255676240,5400,5410,5410,5390,1120
20241125,104600,249632720,5410,5400,5410,5400,54
20241125,104500,249340860,5390,5390,5390,5390,0
20241125,104400,249340860,5390,5400,5410,5390,354
20241125,104300,247428760,5400,5400,5400,5400,3
20241125,104200,247412560,5400,5400,5410,5400,134
20241125,104100,246688700,5400,5410,5410,5400,50
20241125,104000,246418240,5410,5410,5410,5400,61
20241125,103900,246088450,5410,5410,5410,5410,87
20241125,103800,245617780,5400,5400,5410,5400,68
20241125,103700,245250330,5400,5390,5400,5390,42
20241125,103600,245023690,5390,5390,5390,5390,15
20241125,103500,244942840,5390,5390,5390,5390,40
20241125,103400,244727240,5390,5400,5400,5390,57
20241125,103300,244419790,5400,5400,5400,5390,85
20241125,103200,243960940,5400,5410,5410,5400,659
20241125,103100,240395800,5410,5400,5410,5400,77
20241125,103000,239979930,5390,5400,5400,5390,67
20241125,102900,239618280,5390,5390,5390,5390,16
20241125,102800,239532040,5390,5400,5400,5390,87
20241125,102700,239062400,5400,5400,5400,5390,64
20241125,102600,238716950,5400,5400,5400,5400,187
20241125,102500,237707150,5390,5390,5390,5390,50
20241125,102400,237437650,5390,5390,5390,5390,731
20241125,102300,233497560,5390,5380,5390,5380,123
20241125,102200,232835560,5380,5380,5380,5380,9
20241125,102100,232787140,5380,5400,5400,5380,82
20241125,102000,232345320,5400,5390,5400,5390,102
20241125,101900,231794780,5390,5380,5390,5380,80
20241125,101800,231363730,5370,5370,5370,5370,136
20241125,101700,230633410,5380,5390,5390,5380,58
20241125,101600,230320940,5390,5380,5390,5380,38
20241125,101500,230116270,5390,5390,5390,5370,74
20241125,101400,229717660,5380,5380,5390,5380,643
20241125,101300,226258020,5390,5380,5390,5380,79
20241125,101200,225832980,5370,5370,5370,5370,212
20241125,101100,224694540,5390,5390,5390,5390,43
20241125,101000,224462770,5390,5390,5390,5380,138
20241125,100900,223719660,5380,5380,5380,5380,218
20241125,100800,222546820,5380,5370,5380,5370,349
20241125,100700,220672080,5370,5390,5390,5370,49
20241125,100600,220408210,5400,5400,5400,5390,36
20241125,100500,220213960,5400,5400,5400,5400,87
20241125,100400,219744160,5400,5380,5400,5370,188
20241125,100300,218733360,5370,5370,5390,5370,131
20241125,100200,218029230,5370,5370,5370,5370,0
20241125,100100,218029230,5370,5370,5370,5370,135
20241125,100000,217304280,5370,5370,5370,5370,42
20241125,095900,217078740,5360,5380,5380,5360,1184
20241125,095800,210724050,5380,5390,5390,5380,478
20241125,095700,208152260,5390,5390,5390,5390,77
20241125,095600,207737230,5380,5380,5390,5380,40
20241125,095500,207521840,5380,5390,5390,5380,75
20241125,095400,207117660,5400,5400,5410,5400,101
20241125,095300,206572120,5400,5380,5400,5380,223
20241125,095200,205370030,5380,5390,5390,5370,42
20241125,095100,205143800,5390,5390,5390,5380,78
20241125,095000,204723600,5390,5390,5390,5390,43
20241125,094900,204491830,5390,5380,5390,5370,116
20241125,094800,203867790,5370,5390,5390,5370,63
20241125,094700,203528790,5390,5380,5390,5370,561
20241125,094600,200507680,5380,5380,5380,5380,656
20241125,094500,196978400,5370,5380,5380,5370,95
20241125,094400,196467450,5380,5370,5380,5350,757
20241125,094300,192395530,5370,5370,5380,5360,540
20241125,094200,189495220,5350,5370,5370,5350,3220
20241125,094100,172231720,5370,5390,5390,5370,835
20241125,094000,167738950,5400,5390,5400,5390,55
20241125,093900,167442170,5400,5400,5400,5400,65
20241125,093800,167091170,5400,5380,5400,5380,95
20241125,093700,166579180,5380,5380,5380,5380,0
20241125,093600,166579180,5380,5410,5410,5380,1569
20241125,093500,158130320,5420,5420,5420,5420,797
20241125,093400,153810580,5420,5430,5440,5420,105
20241125,093300,153240330,5420,5410,5420,5410,38
20241125,093200,153034440,5410,5430,5430,5410,542
20241125,093100,150101520,5420,5410,5420,5410,53
20241125,093000,149814740,5400,5400,5400,5390,194
20241125,092900,148767300,5390,5410,5410,5390,52
20241125,092800,148486330,5420,5400,5420,5400,137
20241125,092700,147744960,5400,5400,5400,5400,25
20241125,092600,147609960,5390,5400,5400,5390,72
20241125,092500,147221310,5410,5400,5410,5400,540
20241125,092400,144300380,5390,5410,5410,5390,182
20241125,092300,143317480,5410,5410,5410,5410,47
20241125,092200,143063210,5420,5410,5420,5410,507
20241125,092100,140315700,5410,5440,5450,5400,1829
20241125,092000,130358290,5440,5380,5440,5380,2748
20241125,091900,115461870,5370,5370,5370,5370,15
20241125,091800,115381320,5380,5380,5390,5380,209
20241125,091700,114255400,5380,5390,5390,5380,51
20241125,091600,113980580,5390,5390,5390,5390,58
20241125,091500,113667960,5390,5390,5390,5390,66
20241125,091400,113312220,5390,5380,5390,5380,44
20241125,091300,113075130,5390,5390,5400,5350,4927
20241125,091200,86668820,5390,5370,5390,5360,538
20241125,091100,83784480,5370,5380,5380,5370,1006
20241125,091000,78380210,5380,5390,5400,5380,988
20241125,090900,73062130,5390,5390,5390,5380,470
20241125,090800,70532830,5380,5370,5380,5370,230
20241125,090700,69295580,5350,5350,5350,5350,905
20241125,090600,64453830,5340,5330,5350,5330,384
20241125,090500,62405500,5330,5400,5400,5330,3989
20241125,090400,41053750,5370,5390,5390,5370,2397
20241125,090300,28147600,5400,5440,5440,5400,2390
20241125,090200,15232040,5440,5450,5450,5440,790
20241125,090100,10927150,5450,5440,5470,5440,619
20241125,090000,7552690,5430,5410,5430,5410,1396