KissMeData/035510/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,192000,407094180,9100,9100,9100,9100,64
20241125,191900,407094180,9100,9100,9100,9100,0
20241125,191800,407094180,9100,9100,9100,9100,0
20241125,191700,407094180,9100,9100,9100,9100,0
20241125,191600,407094180,9100,9100,9100,9100,0
20241125,191500,407094180,9100,9100,9100,9100,0
20241125,191400,407094180,9100,9100,9100,9100,0
20241125,191300,407094180,9100,9100,9100,9100,0
20241125,191200,407094180,9100,9100,9100,9100,0
20241125,191100,407094180,9100,9100,9100,9100,0
20241125,191000,407094180,9100,9100,9100,9100,0
20241125,190900,407094180,9100,9100,9100,9100,0
20241125,190800,407094180,9100,9100,9100,9100,0
20241125,190700,407094180,9100,9100,9100,9100,0
20241125,190600,407094180,9100,9100,9100,9100,0
20241125,190500,407094180,9100,9100,9100,9100,0
20241125,190400,407094180,9100,9100,9100,9100,0
20241125,190300,407094180,9100,9100,9100,9100,0
20241125,190200,407094180,9100,9100,9100,9100,0
20241125,190100,407094180,9100,9100,9100,9100,0
20241125,190000,407094180,9100,9100,9100,9100,0
20241125,185900,407094180,9100,9100,9100,9100,0
20241125,185800,407094180,9100,9100,9100,9100,0
20241125,185700,407094180,9100,9100,9100,9100,0
20241125,185600,407094180,9100,9100,9100,9100,0
20241125,185500,407094180,9100,9100,9100,9100,0
20241125,185400,407094180,9100,9100,9100,9100,0
20241125,185300,407094180,9100,9100,9100,9100,0
20241125,185200,407094180,9100,9100,9100,9100,0
20241125,185100,407094180,9100,9100,9100,9100,0
20241125,185000,407094180,9100,9100,9100,9100,64
20241125,184900,407094180,9100,9100,9100,9100,0
20241125,184800,407094180,9100,9100,9100,9100,0
20241125,184700,407094180,9100,9100,9100,9100,0
20241125,184600,407094180,9100,9100,9100,9100,0
20241125,184500,407094180,9100,9100,9100,9100,0
20241125,184400,407094180,9100,9100,9100,9100,0
20241125,184300,407094180,9100,9100,9100,9100,0
20241125,184200,407094180,9100,9100,9100,9100,0
20241125,184100,407094180,9100,9100,9100,9100,0
20241125,184000,407094180,9100,9100,9100,9100,0
20241125,183900,407094180,9100,9100,9100,9100,0
20241125,183800,407094180,9100,9100,9100,9100,0
20241125,183700,407094180,9100,9100,9100,9100,0
20241125,183600,407094180,9100,9100,9100,9100,0
20241125,183500,407094180,9100,9100,9100,9100,0
20241125,183400,407094180,9100,9100,9100,9100,0
20241125,183300,407094180,9100,9100,9100,9100,0
20241125,183200,407094180,9100,9100,9100,9100,0
20241125,183100,407094180,9100,9100,9100,9100,0
20241125,183000,407094180,9100,9100,9100,9100,0
20241125,182900,407094180,9100,9100,9100,9100,0
20241125,182800,407094180,9100,9100,9100,9100,0
20241125,182700,407094180,9100,9100,9100,9100,0
20241125,182600,407094180,9100,9100,9100,9100,0
20241125,182500,407094180,9100,9100,9100,9100,0
20241125,182400,407094180,9100,9100,9100,9100,0
20241125,182300,407094180,9100,9100,9100,9100,0
20241125,182200,407094180,9100,9100,9100,9100,0
20241125,182100,407094180,9100,9100,9100,9100,0
20241125,182000,407094180,9100,9100,9100,9100,64
20241125,181900,407094180,9100,9100,9100,9100,0
20241125,181800,407094180,9100,9100,9100,9100,0
20241125,181700,407094180,9100,9100,9100,9100,0
20241125,181600,407094180,9100,9100,9100,9100,0
20241125,181500,407094180,9100,9100,9100,9100,0
20241125,181400,407094180,9100,9100,9100,9100,0
20241125,181300,407094180,9100,9100,9100,9100,0
20241125,181200,407094180,9100,9100,9100,9100,0
20241125,181100,407094180,9100,9100,9100,9100,0
20241125,181000,407094180,9100,9100,9100,9100,0
20241125,180900,407094180,9100,9100,9100,9100,0
20241125,180800,407094180,9100,9100,9100,9100,0
20241125,180700,407094180,9100,9100,9100,9100,0
20241125,180600,407094180,9100,9100,9100,9100,0
20241125,180500,407094180,9100,9100,9100,9100,0
20241125,180400,407094180,9100,9100,9100,9100,0
20241125,180300,407094180,9100,9100,9100,9100,0
20241125,180200,407094180,9100,9100,9100,9100,0
20241125,180100,407094180,9100,9100,9100,9100,0
20241125,180000,407094180,9100,9100,9100,9100,0
20241125,175900,407094180,9100,9100,9100,9100,0
20241125,175800,407094180,9100,9100,9100,9100,0
20241125,175700,407094180,9100,9100,9100,9100,0
20241125,175600,407094180,9100,9100,9100,9100,0
20241125,175500,407094180,9100,9100,9100,9100,0
20241125,175400,407094180,9100,9100,9100,9100,0
20241125,175300,407094180,9100,9100,9100,9100,0
20241125,175200,407094180,9100,9100,9100,9100,0
20241125,175100,407094180,9100,9100,9100,9100,0
20241125,175000,407094180,9100,9100,9100,9100,64
20241125,174900,407094180,9100,9100,9100,9100,0
20241125,174800,407094180,9100,9100,9100,9100,0
20241125,174700,407094180,9100,9100,9100,9100,0
20241125,174600,407094180,9100,9100,9100,9100,0
20241125,174500,407094180,9100,9100,9100,9100,0
20241125,174400,407094180,9100,9100,9100,9100,0
20241125,174300,407094180,9100,9100,9100,9100,0
20241125,174200,407094180,9100,9100,9100,9100,0
20241125,174100,407094180,9100,9100,9100,9100,0
20241125,174000,407094180,9100,9100,9100,9100,0
20241125,173900,407094180,9100,9100,9100,9100,0
20241125,173800,407094180,9100,9100,9100,9100,0
20241125,173700,407094180,9100,9100,9100,9100,0
20241125,173600,407094180,9100,9100,9100,9100,0
20241125,173500,407094180,9100,9100,9100,9100,0
20241125,173400,407094180,9100,9100,9100,9100,0
20241125,173300,407094180,9100,9100,9100,9100,0
20241125,173200,407094180,9100,9100,9100,9100,0
20241125,173100,407094180,9100,9100,9100,9100,0
20241125,173000,407094180,9100,9100,9100,9100,0
20241125,172900,407094180,9100,9100,9100,9100,0
20241125,172800,407094180,9100,9100,9100,9100,0
20241125,172700,407094180,9100,9100,9100,9100,0
20241125,172600,407094180,9100,9100,9100,9100,0
20241125,172500,407094180,9100,9100,9100,9100,0
20241125,172400,407094180,9100,9100,9100,9100,0
20241125,172300,407094180,9100,9100,9100,9100,0
20241125,172200,407094180,9100,9100,9100,9100,0
20241125,172100,407094180,9100,9100,9100,9100,0
20241125,172000,407094180,9100,9100,9100,9100,64
20241125,171900,407094180,9100,9100,9100,9100,0
20241125,171800,407094180,9100,9100,9100,9100,0
20241125,171700,407094180,9100,9100,9100,9100,0
20241125,171600,407094180,9100,9100,9100,9100,0
20241125,171500,407094180,9100,9100,9100,9100,0
20241125,171400,407094180,9100,9100,9100,9100,0
20241125,171300,407094180,9100,9100,9100,9100,0
20241125,171200,407094180,9100,9100,9100,9100,0
20241125,171100,407094180,9100,9100,9100,9100,0
20241125,171000,407094180,9100,9100,9100,9100,0
20241125,170900,407094180,9100,9100,9100,9100,0
20241125,170800,407094180,9100,9100,9100,9100,0
20241125,170700,407094180,9100,9100,9100,9100,0
20241125,170600,407094180,9100,9100,9100,9100,0
20241125,170500,407094180,9100,9100,9100,9100,0
20241125,170400,407094180,9100,9100,9100,9100,0
20241125,170300,407094180,9100,9100,9100,9100,0
20241125,170200,407094180,9100,9100,9100,9100,0
20241125,170100,407094180,9100,9100,9100,9100,0
20241125,170000,407094180,9100,9100,9100,9100,0
20241125,165900,407094180,9100,9100,9100,9100,0
20241125,165800,407094180,9100,9100,9100,9100,0
20241125,165700,407094180,9100,9100,9100,9100,0
20241125,165600,407094180,9100,9100,9100,9100,0
20241125,165500,407094180,9100,9100,9100,9100,0
20241125,165400,407094180,9100,9100,9100,9100,0
20241125,165300,407094180,9100,9100,9100,9100,0
20241125,165200,407094180,9100,9100,9100,9100,0
20241125,165100,407094180,9100,9100,9100,9100,0
20241125,165000,407094180,9100,9100,9100,9100,64
20241125,164900,407094180,9100,9100,9100,9100,0
20241125,164800,407094180,9100,9100,9100,9100,0
20241125,164700,407094180,9100,9100,9100,9100,0
20241125,164600,407094180,9100,9100,9100,9100,0
20241125,164500,407094180,9100,9100,9100,9100,0
20241125,164400,407094180,9100,9100,9100,9100,0
20241125,164300,407094180,9100,9100,9100,9100,0
20241125,164200,407094180,9100,9100,9100,9100,0
20241125,164100,407094180,9100,9100,9100,9100,0
20241125,164000,407094180,9100,9100,9100,9100,0
20241125,163900,407094180,9100,9100,9100,9100,0
20241125,163800,407094180,9100,9100,9100,9100,0
20241125,163700,407094180,9100,9100,9100,9100,0
20241125,163600,407094180,9100,9100,9100,9100,0
20241125,163500,407094180,9100,9100,9100,9100,0
20241125,163400,407094180,9100,9100,9100,9100,0
20241125,163300,407094180,9100,9100,9100,9100,0
20241125,163200,407094180,9100,9100,9100,9100,0
20241125,163100,407094180,9100,9100,9100,9100,0
20241125,163000,407094180,9100,9100,9100,9100,0
20241125,162900,407094180,9100,9100,9100,9100,0
20241125,162800,407094180,9100,9100,9100,9100,0
20241125,162700,407094180,9100,9100,9100,9100,0
20241125,162600,407094180,9100,9100,9100,9100,0
20241125,162500,407094180,9100,9100,9100,9100,0
20241125,162400,407094180,9100,9100,9100,9100,0
20241125,162300,407094180,9100,9100,9100,9100,0
20241125,162200,407094180,9100,9100,9100,9100,0
20241125,162100,407094180,9100,9100,9100,9100,0
20241125,162000,407094180,9100,9100,9100,9100,64
20241125,161900,407094180,9100,9100,9100,9100,0
20241125,161800,407094180,9100,9100,9100,9100,0
20241125,161700,407094180,9100,9100,9100,9100,0
20241125,161600,407094180,9100,9100,9100,9100,0
20241125,161500,407094180,9100,9100,9100,9100,0
20241125,161400,407094180,9100,9100,9100,9100,0
20241125,161300,407094180,9100,9100,9100,9100,0
20241125,161200,407094180,9100,9100,9100,9100,0
20241125,161100,407094180,9100,9100,9100,9100,0
20241125,161000,407094180,9100,9100,9100,9100,0
20241125,160900,407094180,9100,9100,9100,9100,0
20241125,160800,407094180,9100,9100,9100,9100,0
20241125,160700,407094180,9100,9100,9100,9100,0
20241125,160600,407094180,9100,9100,9100,9100,0
20241125,160500,407094180,9100,9100,9100,9100,0
20241125,160400,407094180,9100,9100,9100,9100,0
20241125,160300,407094180,9100,9100,9100,9100,0
20241125,160200,407094180,9100,9100,9100,9100,0
20241125,160100,407094180,9100,9100,9100,9100,0
20241125,160000,407094180,9100,9100,9100,9100,0
20241125,155900,407094180,9100,9100,9100,9100,0
20241125,155800,407094180,9100,9100,9100,9100,0
20241125,155700,407094180,9100,9100,9100,9100,0
20241125,155600,407094180,9100,9100,9100,9100,0
20241125,155500,407094180,9100,9100,9100,9100,0
20241125,155400,407094180,9100,9100,9100,9100,0
20241125,155300,407094180,9100,9100,9100,9100,0
20241125,155200,407094180,9100,9100,9100,9100,0
20241125,155100,407094180,9100,9100,9100,9100,0
20241125,155000,407094180,9100,9100,9100,9100,64
20241125,154900,407094180,9100,9100,9100,9100,0
20241125,154800,407094180,9100,9100,9100,9100,0
20241125,154700,407094180,9100,9100,9100,9100,0
20241125,154600,407094180,9100,9100,9100,9100,0
20241125,154500,407094180,9100,9100,9100,9100,0
20241125,154400,407094180,9100,9100,9100,9100,0
20241125,154300,407094180,9100,9100,9100,9100,0
20241125,154200,407094180,9100,9100,9100,9100,0
20241125,154100,407094180,9100,9100,9100,9100,0
20241125,154000,407094180,9100,9100,9100,9100,0
20241125,153900,407094180,9100,9100,9100,9100,0
20241125,153800,407094180,9100,9100,9100,9100,0
20241125,153700,407094180,9100,9100,9100,9100,0
20241125,153600,407094180,9100,9100,9100,9100,0
20241125,153500,407094180,9100,9100,9100,9100,0
20241125,153400,407094180,9100,9100,9100,9100,0
20241125,153300,407094180,9100,9100,9100,9100,0
20241125,153200,407094180,9100,9100,9100,9100,0
20241125,153100,407094180,9100,9100,9100,9100,0
20241125,153000,407094180,9100,9100,9100,9100,64
20241125,152900,406511780,9080,9080,9080,9080,0
20241125,152800,406511780,9080,9080,9080,9080,0
20241125,152700,406511780,9080,9080,9080,9080,0
20241125,152600,406511780,9080,9080,9080,9080,0
20241125,152500,406511780,9080,9080,9080,9080,0
20241125,152400,406511780,9080,9080,9080,9080,0
20241125,152300,406511780,9080,9080,9080,9080,0
20241125,152200,406511780,9080,9080,9080,9080,0
20241125,152100,406511780,9080,9080,9080,9080,0
20241125,152000,406511780,9080,9080,9080,9080,0
20241125,151900,406511780,9080,9080,9120,9080,185
20241125,151800,404831260,9120,9120,9120,9120,0
20241125,151700,404831260,9120,9120,9120,9120,1
20241125,151600,404822140,9080,9100,9100,9080,160
20241125,151500,403367360,9110,9110,9110,9110,0
20241125,151400,403367360,9110,9110,9110,9110,0
20241125,151300,403367360,9110,9110,9110,9110,0
20241125,151200,403367360,9110,9110,9110,9110,0
20241125,151100,403367360,9110,9110,9110,9110,0
20241125,151000,403367360,9110,9110,9110,9110,0
20241125,150900,403367360,9110,9110,9110,9110,0
20241125,150800,403367360,9110,9110,9110,9110,1
20241125,150700,403358250,9110,9110,9110,9110,29
20241125,150600,403094060,9110,9110,9110,9110,0
20241125,150500,403094060,9110,9110,9110,9110,0
20241125,150400,403094060,9110,9110,9110,9110,0
20241125,150300,403094060,9110,9110,9110,9110,0
20241125,150200,403094060,9110,9110,9110,9110,100
20241125,150100,402183060,9080,9080,9080,9080,15
20241125,150000,402046860,9080,9080,9080,9080,27
20241125,145900,401801700,9080,9110,9110,9080,3
20241125,145800,401774400,9110,9110,9110,9110,0
20241125,145700,401774400,9110,9110,9110,9110,12
20241125,145600,401665080,9110,9110,9110,9110,10
20241125,145500,401573980,9100,9100,9100,9100,0
20241125,145400,401573980,9100,9100,9100,9100,63
20241125,145300,401000680,9100,9100,9100,9100,0
20241125,145200,401000680,9100,9100,9100,9100,0
20241125,145100,401000680,9100,9100,9100,9100,0
20241125,145000,401000680,9100,9100,9100,9100,0
20241125,144900,401000680,9100,9100,9100,9100,37
20241125,144800,400663980,9100,9100,9100,9100,0
20241125,144700,400663980,9100,9100,9100,9100,0
20241125,144600,400663980,9100,9100,9100,9100,0
20241125,144500,400663980,9100,9100,9100,9100,0
20241125,144400,400663980,9100,9100,9100,9100,0
20241125,144300,400663980,9100,9100,9100,9100,0
20241125,144200,400663980,9100,9100,9100,9100,0
20241125,144100,400663980,9100,9100,9100,9100,10
20241125,144000,400572980,9100,9100,9100,9100,0
20241125,143900,400572980,9100,9100,9100,9100,0
20241125,143800,400572980,9100,9100,9100,9100,0
20241125,143700,400572980,9100,9100,9100,9100,0
20241125,143600,400572980,9100,9100,9100,9100,0
20241125,143500,400572980,9100,9100,9100,9100,0
20241125,143400,400572980,9100,9100,9100,9100,0
20241125,143300,400572980,9100,9100,9100,9100,0
20241125,143200,400572980,9100,9100,9100,9100,0
20241125,143100,400572980,9100,9100,9100,9100,15
20241125,143000,400436480,9100,9100,9100,9100,4
20241125,142900,400400080,9070,9120,9120,9070,291
20241125,142800,397756750,9120,9130,9130,9120,7
20241125,142700,397692880,9130,9130,9130,9130,8
20241125,142600,397619840,9130,9120,9130,9120,33
20241125,142500,397318850,9130,9130,9130,9130,7
20241125,142400,397254940,9120,9110,9160,9110,332
20241125,142300,394227800,9130,9130,9130,9130,7
20241125,142200,394163890,9120,9120,9120,9120,11
20241125,142100,394063570,9110,9080,9110,9080,301
20241125,142000,391329220,9090,9090,9090,9090,7
20241125,141900,391265590,9080,9080,9080,9080,10
20241125,141800,391174790,9090,9090,9090,9090,8
20241125,141700,391102070,9080,9080,9080,9080,7
20241125,141600,391038510,9080,9080,9090,9080,7
20241125,141500,390974930,9080,9080,9080,9080,7
20241125,141400,390911370,9080,9080,9080,9080,7
20241125,141300,390847810,9080,9070,9080,9070,11
20241125,141200,390748020,9070,9070,9070,9070,7
20241125,141100,390684530,9070,9070,9070,9070,7
20241125,141000,390621040,9070,9070,9070,9070,8
20241125,140900,390548480,9070,9070,9070,9070,7
20241125,140800,390484990,9070,9070,9070,9070,7
20241125,140700,390421500,9080,9080,9090,9080,7
20241125,140600,390357930,9080,9080,9080,9080,7
20241125,140500,390294370,9080,9080,9080,9080,11
20241125,140400,390194490,9090,9110,9110,9090,7
20241125,140300,390130780,9110,9070,9110,9070,35
20241125,140200,389813170,9070,9070,9070,9070,7
20241125,140100,389749680,9070,9040,9070,9040,8
20241125,140000,389677240,9030,9010,9030,9010,37
20241125,135900,389343770,9020,9010,9020,9010,20
20241125,135800,389163500,9010,9000,9020,9000,47
20241125,135700,388740170,9020,9020,9020,9000,24
20241125,135600,388523960,9040,9000,9070,9000,40
20241125,135500,388163030,9000,8990,9000,8970,51
20241125,135400,387704610,9000,8990,9000,8970,56
20241125,135300,387201470,8980,8970,9000,8970,43
20241125,135200,386815450,8980,8980,8980,8970,36
20241125,135100,386492410,8990,8990,8990,8990,24
20241125,135000,386276650,8990,8990,9010,8990,443
20241125,134900,382289910,9000,9000,9000,8990,24
20241125,134800,382074080,9010,9000,9010,9000,475
20241125,134700,377794670,9020,9040,9040,8970,3091
20241125,134600,349975900,9030,9030,9040,9030,48
20241125,134500,349542390,9030,9060,9070,9030,254
20241125,134400,347243990,9060,9060,9070,9060,48
20241125,134300,346808960,9070,9080,9090,9070,51
20241125,134200,346346000,9090,9090,9090,9080,24
20241125,134100,346128010,9090,9090,9100,9090,45
20241125,134000,345718920,9100,9090,9100,9090,31
20241125,133900,345437060,9100,9100,9100,9090,45
20241125,133800,345027800,9100,9110,9120,9100,24
20241125,133700,344809300,9100,9110,9110,9100,48
20241125,133600,344372430,9110,9080,9110,9080,978
20241125,133500,335472810,9090,9110,9130,9080,1240
20241125,133400,324201160,9120,9120,9120,9120,30
20241125,133300,323927560,9130,9160,9160,9130,993
20241125,133200,314841730,9170,9180,9180,9160,24
20241125,133100,314621640,9190,9190,9200,9190,7
20241125,133000,314557300,9190,9190,9190,9190,11
20241125,132900,314456210,9190,9190,9190,9190,7
20241125,132800,314391880,9190,9190,9190,9190,7
20241125,132700,314327550,9190,9190,9190,9190,7
20241125,132600,314263220,9190,9190,9190,9190,8
20241125,132500,314189700,9190,9190,9190,9190,7
20241125,132400,314125370,9190,9190,9190,9190,7
20241125,132300,314061040,9190,9190,9190,9190,7
20241125,132200,313996710,9190,9170,9190,9170,8
20241125,132100,313923210,9190,9180,9190,9180,11
20241125,132000,313822160,9180,9190,9190,9180,7
20241125,131900,313757870,9190,9190,9190,9190,7
20241125,131800,313693540,9190,9190,9190,9190,7
20241125,131700,313629210,9190,9190,9190,9190,8
20241125,131600,313555690,9190,9190,9190,9190,7
20241125,131500,313491360,9190,9190,9190,9190,7
20241125,131400,313427030,9190,9190,9190,9190,7
20241125,131300,313362700,9190,9180,9190,9180,11
20241125,131200,313261620,9190,9190,9190,9190,7
20241125,131100,313197290,9190,9190,9190,9190,7
20241125,131000,313132960,9190,9190,9190,9190,7
20241125,130900,313068630,9190,9190,9190,9190,8
20241125,130800,312995110,9180,9190,9190,9180,10
20241125,130700,312903270,9190,9190,9190,9180,19
20241125,130600,312728740,9190,9200,9200,9190,16
20241125,130500,312581580,9200,9200,9200,9200,7
20241125,130400,312517180,9200,9200,9200,9200,11
20241125,130300,312415980,9200,9200,9200,9200,7
20241125,130200,312351580,9200,9200,9200,9200,7
20241125,130100,312287180,9200,9200,9200,9200,7
20241125,130000,312222780,9200,9200,9200,9200,8
20241125,125900,312149180,9190,9200,9200,9190,8
20241125,125800,312075590,9200,9200,9200,9200,7
20241125,125700,312011190,9200,9200,9200,9200,7
20241125,125600,311946790,9200,9200,9200,9200,11
20241125,125500,311845590,9200,9200,9200,9200,7
20241125,125400,311781190,9200,9200,9200,9200,7
20241125,125300,311716790,9200,9200,9200,9200,7
20241125,125200,311652390,9200,9200,9200,9200,7
20241125,125100,311587990,9200,9200,9200,9200,8
20241125,125000,311514390,9200,9200,9200,9200,7
20241125,124900,311449990,9200,9200,9200,9200,7
20241125,124800,311385590,9200,9200,9200,9200,7
20241125,124700,311321190,9200,9200,9200,9200,11
20241125,124600,311219990,9200,9200,9200,9200,7
20241125,124500,311155590,9200,9200,9200,9200,7
20241125,124400,311091190,9200,9210,9210,9200,8
20241125,124300,311017560,9210,9210,9210,9210,8
20241125,124200,310943880,9210,9210,9210,9200,22
20241125,124100,310741410,9200,9190,9210,9190,26
20241125,124000,310502200,9190,9190,9190,9190,17
20241125,123900,310345970,9190,9190,9190,9190,27
20241125,123800,310097840,9190,9180,9190,9180,21
20241125,123700,309905030,9180,9180,9180,9180,7
20241125,123600,309840770,9180,9180,9180,9180,7
20241125,123500,309776510,9180,9180,9180,9180,7
20241125,123400,309712250,9180,9180,9180,9180,8
20241125,123300,309638810,9180,9180,9180,9180,7
20241125,123200,309574550,9180,9180,9180,9180,7
20241125,123100,309510290,9180,9180,9180,9150,9
20241125,123000,309427710,9180,9180,9180,9180,11
20241125,122900,309326730,9180,9180,9180,9170,11
20241125,122800,309225770,9160,9180,9180,9150,15
20241125,122700,309088240,9180,9180,9180,9180,7
20241125,122600,309023980,9180,9180,9180,9180,7
20241125,122500,308959720,9180,9180,9180,9180,8
20241125,122400,308886280,9180,9170,9180,9170,8
20241125,122300,308812850,9180,9180,9180,9160,10
20241125,122200,308721070,9180,9150,9180,9150,57
20241125,122100,308199310,9180,9170,9180,9170,11
20241125,122000,308098350,9170,9180,9190,9170,95
20241125,121900,307227070,9180,9180,9180,9180,29
20241125,121800,306960850,9180,9160,9190,9150,615
20241125,121700,301323260,9170,9170,9180,9160,49
20241125,121600,300873900,9190,9180,9190,9180,8
20241125,121500,300800400,9190,9180,9190,9180,9
20241125,121400,300717710,9180,9210,9210,9170,972
20241125,121300,291803440,9180,9210,9210,9180,15
20241125,121200,291665420,9210,9230,9230,9170,12
20241125,121100,291554800,9220,9210,9220,9170,19
20241125,121000,291379730,9220,9220,9220,9160,15
20241125,120900,291241670,9220,9220,9220,9220,7
20241125,120800,291177130,9220,9220,9220,9220,8
20241125,120700,291103370,9230,9230,9230,9230,7
20241125,120600,291038760,9210,9230,9230,9210,8
20241125,120500,290964940,9230,9220,9230,9220,7
20241125,120400,290900340,9230,9230,9230,9180,14
20241125,120300,290771270,9220,9230,9230,9190,9
20241125,120200,290688250,9230,9200,9230,9190,15
20241125,120100,290550120,9200,9220,9220,9200,11
20241125,120000,290448740,9200,9190,9220,9190,15
20241125,115900,290310600,9220,9210,9220,9180,20
20241125,115800,290126470,9190,9220,9220,9190,18
20241125,115700,289960670,9230,9190,9230,9190,17
20241125,115600,289804320,9230,9240,9240,9230,7
20241125,115500,289739680,9240,9240,9240,9240,11
20241125,115400,289638040,9240,9240,9240,9240,7
20241125,115300,289573360,9240,9240,9240,9240,7
20241125,115200,289508680,9240,9250,9250,9240,7
20241125,115100,289443970,9240,9190,9240,9190,119
20241125,115000,288347870,9210,9190,9210,9190,8
20241125,114900,288274260,9190,9190,9190,9190,8
20241125,114800,288200740,9190,9200,9210,9190,8
20241125,114700,288127130,9190,9200,9200,9180,26
20241125,114600,287888340,9170,9190,9190,9150,84
20241125,114500,287119130,9190,9170,9190,9170,8
20241125,114400,287045670,9170,9190,9190,9170,228
20241125,114300,284954730,9190,9190,9190,9190,8
20241125,114200,284881210,9190,9210,9210,9190,76
20241125,114100,284182670,9210,9200,9210,9200,13
20241125,114000,284062990,9210,9210,9210,9210,8
20241125,113900,283989310,9210,9210,9210,9210,9
20241125,113800,283906420,9210,9210,9210,9210,11
20241125,113700,283805110,9210,9210,9210,9210,9
20241125,113600,283722220,9210,9210,9210,9210,8
20241125,113500,283648540,9210,9210,9210,9210,8
20241125,113400,283574860,9210,9210,9210,9210,8
20241125,113300,283501180,9210,9210,9210,9210,9
20241125,113200,283418290,9210,9210,9210,9210,8
20241125,113100,283344610,9210,9210,9210,9210,12
20241125,113000,283234090,9230,9220,9230,9220,10
20241125,112900,283141810,9230,9230,9230,9230,13
20241125,112800,283021820,9230,9230,9230,9230,7
20241125,112700,282957210,9230,9220,9230,9220,10
20241125,112600,282864920,9230,9230,9230,9220,12
20241125,112500,282754190,9220,9230,9230,9220,12
20241125,112400,282643460,9220,9220,9230,9220,11
20241125,112300,282541960,9230,9220,9230,9220,11
20241125,112200,282440460,9230,9200,9230,9200,9
20241125,112100,282357460,9210,9230,9230,9200,124
20241125,112000,281216410,9230,9220,9230,9220,15
20241125,111900,281078000,9230,9220,9230,9220,15
20241125,111800,280939610,9230,9230,9230,9230,8
20241125,111700,280865770,9220,9210,9230,9210,13
20241125,111600,280745870,9230,9200,9230,9180,84
20241125,111500,279974370,9210,9190,9210,9190,8
20241125,111400,279900810,9190,9190,9190,9190,9
20241125,111300,279818100,9190,9210,9210,9180,25
20241125,111200,279588320,9210,9220,9230,9180,15
20241125,111100,279450160,9220,9190,9230,9190,537
20241125,111000,274514380,9170,9230,9230,9170,19
20241125,110900,274339800,9210,9210,9230,9180,15
20241125,110800,274201630,9230,9180,9230,9180,14
20241125,110700,274072630,9210,9190,9230,9190,19
20241125,110600,273897620,9220,9230,9230,9210,10
20241125,110500,273805370,9220,9220,9230,9210,10
20241125,110400,273713140,9220,9210,9220,9210,43
20241125,110300,273317070,9210,9230,9230,9180,43
20241125,110200,272921240,9230,9230,9230,9230,8
20241125,110100,272847400,9230,9230,9230,9230,8
20241125,110000,272773560,9230,9220,9230,9210,21
20241125,105900,272580030,9220,9200,9220,9200,91
20241125,105800,271742450,9200,9200,9200,9200,7
20241125,105700,271678050,9200,9200,9200,9200,8
20241125,105600,271604450,9200,9210,9210,9180,117
20241125,105500,270527160,9210,9260,9260,9170,370
20241125,105400,267123430,9240,9270,9270,9240,516
20241125,105300,262354730,9270,9270,9270,9270,8
20241125,105200,262280570,9270,9280,9280,9260,82
20241125,105100,261520690,9280,9280,9280,9280,24
20241125,105000,261297970,9280,9280,9280,9280,9
20241125,104900,261214450,9280,9280,9280,9280,23
20241125,104800,261001010,9280,9280,9280,9280,19
20241125,104700,260824690,9280,9280,9280,9280,8
20241125,104600,260750450,9280,9280,9280,9280,12
20241125,104500,260639090,9280,9280,9280,9280,8
20241125,104400,260564850,9280,9280,9280,9280,8
20241125,104300,260490610,9280,9280,9280,9270,38
20241125,104200,260138270,9290,9280,9290,9280,117
20241125,104100,259051680,9280,9290,9300,9280,307
20241125,104000,256202630,9300,9280,9300,9280,13
20241125,103900,256081940,9280,9270,9280,9270,102
20241125,103800,255136370,9270,9270,9270,9270,9
20241125,103700,255052940,9280,9250,9280,9250,266
20241125,103600,252588960,9250,9260,9260,9250,11
20241125,103500,252487140,9260,9250,9260,9250,10
20241125,103400,252394580,9240,9260,9260,9230,124
20241125,103300,251248820,9260,9260,9260,9260,8
20241125,103200,251174740,9260,9320,9360,9260,465
20241125,103100,246842320,9340,9300,9370,9240,4406
20241125,103000,205758940,9300,9240,9300,9240,79
20241125,102900,205025400,9300,9290,9300,9240,19
20241125,102800,204848970,9240,9230,9290,9230,1288
20241125,102700,192935450,9220,9230,9240,9220,17
20241125,102600,192778530,9230,9220,9230,9220,57
20241125,102500,192252940,9220,9290,9290,9220,409
20241125,102400,188480330,9270,9270,9300,9240,599
20241125,102300,182936100,9280,9230,9280,9230,764
20241125,102200,175862990,9260,9230,9260,9190,594
20241125,102100,170396350,9260,9260,9260,9210,615
20241125,102000,164724630,9260,9230,9260,9210,531
20241125,101900,159823560,9210,9140,9230,9140,3587
20241125,101800,126939870,9150,9150,9150,9140,11
20241125,101700,126839240,9150,9140,9150,9140,722
20241125,101600,120236670,9140,9140,9140,9140,8
20241125,101500,120163550,9140,9120,9140,9120,360
20241125,101400,116876750,9130,9130,9130,9130,68
20241125,101300,116255910,9130,9130,9140,9130,50
20241125,101200,115799000,9140,9130,9140,9130,176
20241125,101100,114190670,9130,9140,9140,9130,354
20241125,101000,110957860,9140,9140,9140,9140,8
20241125,100900,110884740,9140,9150,9150,9140,75
20241125,100800,110199210,9150,9140,9150,9140,46
20241125,100700,109778760,9140,9150,9150,9140,10
20241125,100600,109687320,9150,9140,9150,9130,224
20241125,100500,107640960,9140,9130,9140,9130,140
20241125,100400,106362690,9130,9130,9130,9130,106
20241125,100300,105394910,9130,9130,9130,9130,12
20241125,100200,105285350,9130,9120,9130,9120,23
20241125,100100,105075540,9120,9120,9130,9120,9
20241125,100000,104993420,9130,9110,9130,9100,115
20241125,095900,103945650,9120,9120,9120,9120,8
20241125,095800,103872690,9120,9110,9120,9110,45
20241125,095700,103462320,9120,9100,9120,9100,34
20241125,095600,103152820,9110,9110,9110,9100,19
20241125,095500,102979840,9110,9100,9110,9090,20
20241125,095400,102797860,9100,9090,9100,9090,15
20241125,095300,102661400,9100,9110,9130,9090,226
20241125,095200,100602030,9090,9130,9130,9090,450
20241125,095100,96497980,9120,9100,9120,9100,546
20241125,095000,91524250,9100,9100,9110,9100,671
20241125,094900,85416780,9100,9100,9100,9100,84
20241125,094800,84652380,9090,9090,9090,9090,45
20241125,094700,84243330,9090,9070,9090,9070,60
20241125,094600,83698830,9070,9090,9090,9070,4
20241125,094500,83662530,9070,9050,9110,8990,2284
20241125,094400,62960960,9040,9040,9050,8980,1778
20241125,094300,46945950,9020,9000,9050,9000,1148
20241125,094200,36593980,8990,8980,8990,8980,48
20241125,094100,36162750,8980,8980,8980,8980,21
20241125,094000,35974170,8980,8970,8980,8970,48
20241125,093900,35543350,8970,8970,8970,8970,15
20241125,093800,35408800,8960,8960,8960,8960,84
20241125,093700,34656160,8960,8980,8980,8960,82
20241125,093600,33921190,8980,8960,8980,8960,13
20241125,093500,33804490,8980,8980,8980,8980,0
20241125,093400,33804490,8980,8990,9000,8940,323
20241125,093300,30899940,8990,8990,8990,8990,0
20241125,093200,30899940,8990,8990,8990,8990,1
20241125,093100,30890950,8940,8880,8940,8880,483
20241125,093000,26582740,8880,8940,8950,8870,100
20241125,092900,25691150,8980,9010,9010,8930,1678
20241125,092800,10637840,9010,8970,9010,8970,15
20241125,092700,10503010,8970,8970,8970,8970,0
20241125,092600,10503010,8970,8970,8970,8970,0
20241125,092500,10503010,8970,8970,8970,8970,1
20241125,092400,10494040,8990,8950,8990,8950,781
20241125,092300,3496330,8950,8950,8950,8950,0
20241125,092200,3496330,8950,8930,8950,8910,81
20241125,092100,2774040,8950,8950,8950,8950,0
20241125,092000,2774040,8950,8950,8950,8950,0
20241125,091900,2774040,8950,8950,8950,8950,0
20241125,091800,2774040,8950,8950,8950,8930,5
20241125,091700,2729330,8950,8920,8950,8920,18
20241125,091600,2568330,8920,8920,8920,8920,23
20241125,091500,2363170,8920,8920,8920,8920,11
20241125,091400,2265050,8920,8920,8920,8920,0
20241125,091300,2265050,8920,8920,8920,8920,0
20241125,091200,2265050,8920,8920,8920,8920,0
20241125,091100,2265050,8920,8920,8920,8920,0
20241125,091000,2265050,8920,8920,8920,8920,38
20241125,090900,1926090,8920,8920,8950,8910,136
20241125,090800,711030,8910,8910,8910,8910,2
20241125,090700,693210,8900,8900,8900,8900,0
20241125,090600,693210,8900,8900,8900,8900,1
20241125,090500,684310,8890,8890,8890,8890,1
20241125,090400,675420,8940,8940,8940,8940,0
20241125,090300,675420,8940,8940,8940,8940,1
20241125,090200,666480,8880,8890,8890,8880,72
20241125,090100,26710,8950,8950,8950,8950,1
20241125,090000,17760,8880,8880,8880,8880,2