KissMeData/067310/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,194800,3704161480,10240,10240,10240,10240,31413
20241125,194700,3704161480,10240,10240,10240,10240,0
20241125,194600,3704161480,10240,10240,10240,10240,0
20241125,194500,3704161480,10240,10240,10240,10240,0
20241125,194400,3704161480,10240,10240,10240,10240,0
20241125,194300,3704161480,10240,10240,10240,10240,0
20241125,194200,3704161480,10240,10240,10240,10240,0
20241125,194100,3704161480,10240,10240,10240,10240,0
20241125,194000,3704161480,10240,10240,10240,10240,0
20241125,193900,3704161480,10240,10240,10240,10240,0
20241125,193800,3704161480,10240,10240,10240,10240,0
20241125,193700,3704161480,10240,10240,10240,10240,0
20241125,193600,3704161480,10240,10240,10240,10240,0
20241125,193500,3704161480,10240,10240,10240,10240,0
20241125,193400,3704161480,10240,10240,10240,10240,0
20241125,193300,3704161480,10240,10240,10240,10240,0
20241125,193200,3704161480,10240,10240,10240,10240,0
20241125,193100,3704161480,10240,10240,10240,10240,0
20241125,193000,3704161480,10240,10240,10240,10240,0
20241125,192900,3704161480,10240,10240,10240,10240,0
20241125,192800,3704161480,10240,10240,10240,10240,0
20241125,192700,3704161480,10240,10240,10240,10240,0
20241125,192600,3704161480,10240,10240,10240,10240,0
20241125,192500,3704161480,10240,10240,10240,10240,0
20241125,192400,3704161480,10240,10240,10240,10240,0
20241125,192300,3704161480,10240,10240,10240,10240,0
20241125,192200,3704161480,10240,10240,10240,10240,0
20241125,192100,3704161480,10240,10240,10240,10240,0
20241125,192000,3704161480,10240,10240,10240,10240,0
20241125,191900,3704161480,10240,10240,10240,10240,0
20241125,191800,3704161480,10240,10240,10240,10240,31413
20241125,191700,3704161480,10240,10240,10240,10240,0
20241125,191600,3704161480,10240,10240,10240,10240,0
20241125,191500,3704161480,10240,10240,10240,10240,0
20241125,191400,3704161480,10240,10240,10240,10240,0
20241125,191300,3704161480,10240,10240,10240,10240,0
20241125,191200,3704161480,10240,10240,10240,10240,0
20241125,191100,3704161480,10240,10240,10240,10240,0
20241125,191000,3704161480,10240,10240,10240,10240,0
20241125,190900,3704161480,10240,10240,10240,10240,0
20241125,190800,3704161480,10240,10240,10240,10240,0
20241125,190700,3704161480,10240,10240,10240,10240,0
20241125,190600,3704161480,10240,10240,10240,10240,0
20241125,190500,3704161480,10240,10240,10240,10240,0
20241125,190400,3704161480,10240,10240,10240,10240,0
20241125,190300,3704161480,10240,10240,10240,10240,0
20241125,190200,3704161480,10240,10240,10240,10240,0
20241125,190100,3704161480,10240,10240,10240,10240,0
20241125,190000,3704161480,10240,10240,10240,10240,0
20241125,185900,3704161480,10240,10240,10240,10240,0
20241125,185800,3704161480,10240,10240,10240,10240,0
20241125,185700,3704161480,10240,10240,10240,10240,0
20241125,185600,3704161480,10240,10240,10240,10240,0
20241125,185500,3704161480,10240,10240,10240,10240,0
20241125,185400,3704161480,10240,10240,10240,10240,0
20241125,185300,3704161480,10240,10240,10240,10240,0
20241125,185200,3704161480,10240,10240,10240,10240,0
20241125,185100,3704161480,10240,10240,10240,10240,0
20241125,185000,3704161480,10240,10240,10240,10240,0
20241125,184900,3704161480,10240,10240,10240,10240,0
20241125,184800,3704161480,10240,10240,10240,10240,31413
20241125,184700,3704161480,10240,10240,10240,10240,0
20241125,184600,3704161480,10240,10240,10240,10240,0
20241125,184500,3704161480,10240,10240,10240,10240,0
20241125,184400,3704161480,10240,10240,10240,10240,0
20241125,184300,3704161480,10240,10240,10240,10240,0
20241125,184200,3704161480,10240,10240,10240,10240,0
20241125,184100,3704161480,10240,10240,10240,10240,0
20241125,184000,3704161480,10240,10240,10240,10240,0
20241125,183900,3704161480,10240,10240,10240,10240,0
20241125,183800,3704161480,10240,10240,10240,10240,0
20241125,183700,3704161480,10240,10240,10240,10240,0
20241125,183600,3704161480,10240,10240,10240,10240,0
20241125,183500,3704161480,10240,10240,10240,10240,0
20241125,183400,3704161480,10240,10240,10240,10240,0
20241125,183300,3704161480,10240,10240,10240,10240,0
20241125,183200,3704161480,10240,10240,10240,10240,0
20241125,183100,3704161480,10240,10240,10240,10240,0
20241125,183000,3704161480,10240,10240,10240,10240,0
20241125,182900,3704161480,10240,10240,10240,10240,0
20241125,182800,3704161480,10240,10240,10240,10240,0
20241125,182700,3704161480,10240,10240,10240,10240,0
20241125,182600,3704161480,10240,10240,10240,10240,0
20241125,182500,3704161480,10240,10240,10240,10240,0
20241125,182400,3704161480,10240,10240,10240,10240,0
20241125,182300,3704161480,10240,10240,10240,10240,0
20241125,182200,3704161480,10240,10240,10240,10240,0
20241125,182100,3704161480,10240,10240,10240,10240,0
20241125,182000,3704161480,10240,10240,10240,10240,0
20241125,181900,3704161480,10240,10240,10240,10240,0
20241125,181800,3704161480,10240,10240,10240,10240,31413
20241125,181700,3704161480,10240,10240,10240,10240,0
20241125,181600,3704161480,10240,10240,10240,10240,0
20241125,181500,3704161480,10240,10240,10240,10240,0
20241125,181400,3704161480,10240,10240,10240,10240,0
20241125,181300,3704161480,10240,10240,10240,10240,0
20241125,181200,3704161480,10240,10240,10240,10240,0
20241125,181100,3704161480,10240,10240,10240,10240,0
20241125,181000,3704161480,10240,10240,10240,10240,0
20241125,180900,3704161480,10240,10240,10240,10240,0
20241125,180800,3704161480,10240,10240,10240,10240,0
20241125,180700,3704161480,10240,10240,10240,10240,0
20241125,180600,3704161480,10240,10240,10240,10240,0
20241125,180500,3704161480,10240,10240,10240,10240,0
20241125,180400,3704161480,10240,10240,10240,10240,0
20241125,180300,3704161480,10240,10240,10240,10240,0
20241125,180200,3704161480,10240,10240,10240,10240,0
20241125,180100,3704161480,10240,10240,10240,10240,0
20241125,180000,3704161480,10240,10240,10240,10240,0
20241125,175900,3704161480,10240,10240,10240,10240,0
20241125,175800,3704161480,10240,10240,10240,10240,0
20241125,175700,3704161480,10240,10240,10240,10240,0
20241125,175600,3704161480,10240,10240,10240,10240,0
20241125,175500,3704161480,10240,10240,10240,10240,0
20241125,175400,3704161480,10240,10240,10240,10240,0
20241125,175300,3704161480,10240,10240,10240,10240,0
20241125,175200,3704161480,10240,10240,10240,10240,0
20241125,175100,3704161480,10240,10240,10240,10240,0
20241125,175000,3704161480,10240,10240,10240,10240,0
20241125,174900,3704161480,10240,10240,10240,10240,0
20241125,174800,3704161480,10240,10240,10240,10240,31413
20241125,174700,3704161480,10240,10240,10240,10240,0
20241125,174600,3704161480,10240,10240,10240,10240,0
20241125,174500,3704161480,10240,10240,10240,10240,0
20241125,174400,3704161480,10240,10240,10240,10240,0
20241125,174300,3704161480,10240,10240,10240,10240,0
20241125,174200,3704161480,10240,10240,10240,10240,0
20241125,174100,3704161480,10240,10240,10240,10240,0
20241125,174000,3704161480,10240,10240,10240,10240,0
20241125,173900,3704161480,10240,10240,10240,10240,0
20241125,173800,3704161480,10240,10240,10240,10240,0
20241125,173700,3704161480,10240,10240,10240,10240,0
20241125,173600,3704161480,10240,10240,10240,10240,0
20241125,173500,3704161480,10240,10240,10240,10240,0
20241125,173400,3704161480,10240,10240,10240,10240,0
20241125,173300,3704161480,10240,10240,10240,10240,0
20241125,173200,3704161480,10240,10240,10240,10240,0
20241125,173100,3704161480,10240,10240,10240,10240,0
20241125,173000,3704161480,10240,10240,10240,10240,0
20241125,172900,3704161480,10240,10240,10240,10240,0
20241125,172800,3704161480,10240,10240,10240,10240,0
20241125,172700,3704161480,10240,10240,10240,10240,0
20241125,172600,3704161480,10240,10240,10240,10240,0
20241125,172500,3704161480,10240,10240,10240,10240,0
20241125,172400,3704161480,10240,10240,10240,10240,0
20241125,172300,3704161480,10240,10240,10240,10240,0
20241125,172200,3704161480,10240,10240,10240,10240,0
20241125,172100,3704161480,10240,10240,10240,10240,0
20241125,172000,3704161480,10240,10240,10240,10240,0
20241125,171900,3704161480,10240,10240,10240,10240,0
20241125,171800,3704161480,10240,10240,10240,10240,31413
20241125,171700,3704161480,10240,10240,10240,10240,0
20241125,171600,3704161480,10240,10240,10240,10240,0
20241125,171500,3704161480,10240,10240,10240,10240,0
20241125,171400,3704161480,10240,10240,10240,10240,0
20241125,171300,3704161480,10240,10240,10240,10240,0
20241125,171200,3704161480,10240,10240,10240,10240,0
20241125,171100,3704161480,10240,10240,10240,10240,0
20241125,171000,3704161480,10240,10240,10240,10240,0
20241125,170900,3704161480,10240,10240,10240,10240,0
20241125,170800,3704161480,10240,10240,10240,10240,0
20241125,170700,3704161480,10240,10240,10240,10240,0
20241125,170600,3704161480,10240,10240,10240,10240,0
20241125,170500,3704161480,10240,10240,10240,10240,0
20241125,170400,3704161480,10240,10240,10240,10240,0
20241125,170300,3704161480,10240,10240,10240,10240,0
20241125,170200,3704161480,10240,10240,10240,10240,0
20241125,170100,3704161480,10240,10240,10240,10240,0
20241125,170000,3704161480,10240,10240,10240,10240,0
20241125,165900,3704161480,10240,10240,10240,10240,0
20241125,165800,3704161480,10240,10240,10240,10240,0
20241125,165700,3704161480,10240,10240,10240,10240,0
20241125,165600,3704161480,10240,10240,10240,10240,0
20241125,165500,3704161480,10240,10240,10240,10240,0
20241125,165400,3704161480,10240,10240,10240,10240,0
20241125,165300,3704161480,10240,10240,10240,10240,0
20241125,165200,3704161480,10240,10240,10240,10240,0
20241125,165100,3704161480,10240,10240,10240,10240,0
20241125,165000,3704161480,10240,10240,10240,10240,0
20241125,164900,3704161480,10240,10240,10240,10240,0
20241125,164800,3704161480,10240,10240,10240,10240,31413
20241125,164700,3704161480,10240,10240,10240,10240,0
20241125,164600,3704161480,10240,10240,10240,10240,0
20241125,164500,3704161480,10240,10240,10240,10240,0
20241125,164400,3704161480,10240,10240,10240,10240,0
20241125,164300,3704161480,10240,10240,10240,10240,0
20241125,164200,3704161480,10240,10240,10240,10240,0
20241125,164100,3704161480,10240,10240,10240,10240,0
20241125,164000,3704161480,10240,10240,10240,10240,0
20241125,163900,3704161480,10240,10240,10240,10240,0
20241125,163800,3704161480,10240,10240,10240,10240,0
20241125,163700,3704161480,10240,10240,10240,10240,0
20241125,163600,3704161480,10240,10240,10240,10240,0
20241125,163500,3704161480,10240,10240,10240,10240,0
20241125,163400,3704161480,10240,10240,10240,10240,0
20241125,163300,3704161480,10240,10240,10240,10240,0
20241125,163200,3704161480,10240,10240,10240,10240,0
20241125,163100,3704161480,10240,10240,10240,10240,0
20241125,163000,3704161480,10240,10240,10240,10240,0
20241125,162900,3704161480,10240,10240,10240,10240,0
20241125,162800,3704161480,10240,10240,10240,10240,0
20241125,162700,3704161480,10240,10240,10240,10240,0
20241125,162600,3704161480,10240,10240,10240,10240,0
20241125,162500,3704161480,10240,10240,10240,10240,0
20241125,162400,3704161480,10240,10240,10240,10240,0
20241125,162300,3704161480,10240,10240,10240,10240,0
20241125,162200,3704161480,10240,10240,10240,10240,0
20241125,162100,3704161480,10240,10240,10240,10240,0
20241125,162000,3704161480,10240,10240,10240,10240,0
20241125,161900,3704161480,10240,10240,10240,10240,0
20241125,161800,3704161480,10240,10240,10240,10240,31413
20241125,161700,3704161480,10240,10240,10240,10240,0
20241125,161600,3704161480,10240,10240,10240,10240,0
20241125,161500,3704161480,10240,10240,10240,10240,0
20241125,161400,3704161480,10240,10240,10240,10240,0
20241125,161300,3704161480,10240,10240,10240,10240,0
20241125,161200,3704161480,10240,10240,10240,10240,0
20241125,161100,3704161480,10240,10240,10240,10240,0
20241125,161000,3704161480,10240,10240,10240,10240,0
20241125,160900,3704161480,10240,10240,10240,10240,0
20241125,160800,3704161480,10240,10240,10240,10240,0
20241125,160700,3704161480,10240,10240,10240,10240,0
20241125,160600,3704161480,10240,10240,10240,10240,0
20241125,160500,3704161480,10240,10240,10240,10240,0
20241125,160400,3704161480,10240,10240,10240,10240,0
20241125,160300,3704161480,10240,10240,10240,10240,0
20241125,160200,3704161480,10240,10240,10240,10240,0
20241125,160100,3704161480,10240,10240,10240,10240,0
20241125,160000,3704161480,10240,10240,10240,10240,0
20241125,155900,3704161480,10240,10240,10240,10240,0
20241125,155800,3704161480,10240,10240,10240,10240,0
20241125,155700,3704161480,10240,10240,10240,10240,0
20241125,155600,3704161480,10240,10240,10240,10240,0
20241125,155500,3704161480,10240,10240,10240,10240,0
20241125,155400,3704161480,10240,10240,10240,10240,0
20241125,155300,3704161480,10240,10240,10240,10240,0
20241125,155200,3704161480,10240,10240,10240,10240,0
20241125,155100,3704161480,10240,10240,10240,10240,0
20241125,155000,3704161480,10240,10240,10240,10240,0
20241125,154900,3704161480,10240,10240,10240,10240,0
20241125,154800,3704161480,10240,10240,10240,10240,31413
20241125,154700,3704161480,10240,10240,10240,10240,0
20241125,154600,3704161480,10240,10240,10240,10240,0
20241125,154500,3704161480,10240,10240,10240,10240,0
20241125,154400,3704161480,10240,10240,10240,10240,0
20241125,154300,3704161480,10240,10240,10240,10240,0
20241125,154200,3704161480,10240,10240,10240,10240,0
20241125,154100,3704161480,10240,10240,10240,10240,0
20241125,154000,3704161480,10240,10240,10240,10240,0
20241125,153900,3704161480,10240,10240,10240,10240,0
20241125,153800,3704161480,10240,10240,10240,10240,0
20241125,153700,3704161480,10240,10240,10240,10240,0
20241125,153600,3704161480,10240,10240,10240,10240,0
20241125,153500,3704161480,10240,10240,10240,10240,0
20241125,153400,3704161480,10240,10240,10240,10240,0
20241125,153300,3704161480,10240,10240,10240,10240,0
20241125,153200,3704161480,10240,10240,10240,10240,0
20241125,153100,3704161480,10240,10240,10240,10240,0
20241125,153000,3704161480,10240,10240,10240,10240,31413
20241125,152900,3382492360,10290,10290,10290,10290,0
20241125,152800,3382492360,10290,10290,10290,10290,0
20241125,152700,3382492360,10290,10290,10290,10290,0
20241125,152600,3382492360,10290,10290,10290,10290,0
20241125,152500,3382492360,10290,10290,10290,10290,0
20241125,152400,3382492360,10290,10290,10290,10290,0
20241125,152300,3382492360,10290,10290,10290,10290,0
20241125,152200,3382492360,10290,10290,10290,10290,0
20241125,152100,3382492360,10290,10290,10290,10290,0
20241125,152000,3382492360,10290,10290,10290,10290,0
20241125,151900,3382492360,10290,10280,10300,10280,31
20241125,151800,3382173310,10280,10280,10290,10280,315
20241125,151700,3378933150,10280,10290,10300,10270,1196
20241125,151600,3366629100,10300,10290,10310,10290,4038
20241125,151500,3325039750,10290,10290,10300,10290,1036
20241125,151400,3314378050,10280,10280,10290,10270,543
20241125,151300,3308795840,10280,10290,10300,10280,404
20241125,151200,3304637310,10290,10280,10300,10280,368
20241125,151100,3300850700,10280,10290,10300,10280,380
20241125,151000,3296941430,10290,10290,10300,10290,147
20241125,150900,3295428650,10300,10290,10300,10280,577
20241125,150800,3289491080,10290,10280,10300,10280,1285
20241125,150700,3276267230,10280,10280,10290,10280,955
20241125,150600,3266440520,10280,10280,10290,10280,362
20241125,150500,3262716840,10280,10290,10300,10280,161
20241125,150400,3261060220,10290,10290,10300,10290,103
20241125,150300,3259999800,10290,10300,10300,10290,553
20241125,150200,3254304010,10310,10310,10310,10300,966
20241125,150100,3244345550,10300,10300,10300,10300,520
20241125,150000,3238989550,10300,10300,10310,10300,373
20241125,145900,3235146470,10310,10280,10310,10280,2002
20241125,145800,3214555740,10280,10290,10290,10280,481
20241125,145700,3209606320,10300,10300,10300,10290,1197
20241125,145600,3197282480,10290,10290,10300,10290,135
20241125,145500,3195893240,10300,10300,10310,10290,943
20241125,145400,3186179740,10270,10280,10310,10250,13826
20241125,145300,3043855760,10280,10270,10280,10270,190
20241125,145200,3041903650,10270,10260,10270,10260,1252
20241125,145100,3029045650,10260,10260,10260,10260,3
20241125,145000,3029014870,10270,10270,10270,10270,3
20241125,144900,3028984060,10260,10260,10270,10260,127
20241125,144800,3027680050,10270,10270,10270,10260,363
20241125,144700,3023952170,10260,10260,10260,10260,273
20241125,144600,3021151190,10260,10270,10270,10260,205
20241125,144500,3019045850,10270,10270,10270,10260,419
20241125,144400,3014742730,10260,10270,10280,10260,1454
20241125,144300,2999810800,10270,10270,10270,10270,1
20241125,144200,2999800530,10270,10280,10280,10270,306
20241125,144100,2996657870,10270,10270,10280,10270,541
20241125,144000,2991096490,10270,10270,10270,10270,2655
20241125,143900,2963829640,10270,10270,10270,10260,92
20241125,143800,2962884860,10260,10250,10270,10250,174
20241125,143700,2961099120,10270,10250,10270,10250,164
20241125,143600,2959418060,10250,10250,10270,10250,304
20241125,143500,2956296540,10270,10260,10270,10250,375
20241125,143400,2952451300,10260,10260,10270,10260,394
20241125,143300,2948407860,10260,10270,10270,10260,281
20241125,143200,2945524780,10270,10270,10270,10270,40
20241125,143100,2945113980,10280,10260,10280,10260,295
20241125,143000,2942084400,10260,10280,10280,10260,338
20241125,142900,2938613300,10280,10260,10280,10260,170
20241125,142800,2936867780,10250,10260,10260,10250,15
20241125,142700,2936713910,10270,10260,10270,10260,334
20241125,142600,2933283740,10280,10280,10280,10280,0
20241125,142500,2933283740,10280,10260,10280,10260,7
20241125,142400,2933211840,10260,10240,10270,10240,1031
20241125,142300,2922633480,10260,10240,10260,10240,5
20241125,142200,2922582200,10240,10240,10240,10240,1221
20241125,142100,2910079160,10240,10260,10260,10240,3441
20241125,142000,2874834250,10250,10250,10250,10240,623
20241125,141900,2868448510,10250,10250,10260,10250,1304
20241125,141800,2855082470,10260,10270,10270,10260,1827
20241125,141700,2836327460,10270,10290,10290,10270,2726
20241125,141600,2808291100,10280,10270,10280,10270,117
20241125,141500,2807088540,10270,10280,10290,10270,410
20241125,141400,2802874000,10280,10280,10280,10270,1277
20241125,141300,2789746450,10280,10280,10280,10270,318
20241125,141200,2786478710,10270,10270,10270,10270,42
20241125,141100,2786047370,10270,10280,10280,10270,33
20241125,141000,2785708340,10280,10270,10280,10270,610
20241125,140900,2779441540,10270,10270,10280,10270,24
20241125,140800,2779195030,10270,10270,10270,10270,375
20241125,140700,2775343780,10280,10280,10280,10280,4
20241125,140600,2775302660,10280,10270,10280,10270,672
20241125,140500,2768399200,10280,10290,10290,10280,1952
20241125,140400,2748332570,10280,10280,10280,10280,716
20241125,140300,2740972090,10290,10290,10290,10290,360
20241125,140200,2737267690,10290,10280,10290,10270,695
20241125,140100,2730116200,10280,10300,10300,10280,455
20241125,140000,2725438120,10300,10280,10300,10280,1279
20241125,135900,2712269640,10290,10260,10290,10260,5843
20241125,135800,2652185920,10250,10260,10260,10250,7
20241125,135700,2652114110,10250,10260,10260,10250,7
20241125,135600,2652042310,10250,10250,10260,10230,1015
20241125,135500,2641638550,10240,10250,10260,10240,155
20241125,135400,2640048530,10260,10230,10260,10230,5
20241125,135300,2639997260,10260,10230,10260,10230,645
20241125,135200,2633387010,10230,10240,10250,10230,376
20241125,135100,2629536770,10250,10220,10250,10220,505
20241125,135000,2624360610,10220,10250,10250,10220,1259
20241125,134900,2611493360,10250,10230,10250,10220,581
20241125,134800,2605552300,10220,10230,10230,10220,13
20241125,134700,2605419400,10220,10220,10220,10220,63
20241125,134600,2604775540,10220,10210,10230,10210,1588
20241125,134500,2588551700,10210,10210,10210,10210,675
20241125,134400,2581659950,10210,10220,10220,10210,59
20241125,134300,2581057000,10210,10210,10210,10210,23
20241125,134200,2580822170,10200,10240,10240,10200,11331
20241125,134100,2465111490,10240,10240,10240,10240,10
20241125,134000,2465009090,10240,10230,10240,10230,13
20241125,133900,2464876070,10240,10230,10240,10230,690
20241125,133800,2457817350,10240,10240,10240,10240,578
20241125,133700,2451898630,10240,10240,10240,10240,1
20241125,133600,2451888390,10240,10240,10240,10240,3
20241125,133500,2451857670,10230,10240,10240,10230,354
20241125,133400,2448232840,10240,10240,10240,10240,81
20241125,133300,2447403400,10240,10230,10240,10230,174
20241125,133200,2445622640,10230,10240,10240,10230,7
20241125,133100,2445550970,10230,10240,10240,10230,810
20241125,133000,2437256700,10240,10230,10240,10230,386
20241125,132900,2433307910,10230,10230,10240,10230,209
20241125,132800,2431168740,10240,10240,10240,10230,2062
20241125,132700,2410073430,10240,10230,10240,10230,506
20241125,132600,2404895120,10240,10230,10240,10230,712
20241125,132500,2397610360,10240,10240,10240,10240,23
20241125,132400,2397374840,10240,10230,10240,10230,198
20241125,132300,2395348300,10230,10230,10230,10220,94
20241125,132200,2394387590,10230,10240,10240,10230,255
20241125,132100,2391777870,10250,10230,10250,10230,5
20241125,132000,2391726700,10230,10220,10230,10220,335
20241125,131900,2388301910,10230,10220,10230,10220,717
20241125,131800,2380974120,10220,10230,10230,10220,304
20241125,131700,2377866190,10250,10240,10250,10220,1679
20241125,131600,2360687720,10240,10240,10240,10240,55
20241125,131500,2360124520,10240,10250,10250,10240,216
20241125,131400,2357912060,10240,10240,10240,10240,2
20241125,131300,2357891580,10240,10240,10240,10220,239
20241125,131200,2355445740,10210,10210,10220,10210,890
20241125,131100,2346352290,10210,10240,10240,10210,517
20241125,131000,2341072210,10230,10230,10240,10220,741
20241125,130900,2333487000,10230,10250,10250,10230,792
20241125,130800,2325379390,10250,10250,10250,10250,33
20241125,130700,2325041140,10240,10250,10250,10240,130
20241125,130600,2323709270,10250,10250,10260,10240,444
20241125,130500,2319158330,10260,10250,10260,10250,529
20241125,130400,2313735790,10260,10260,10260,10260,38
20241125,130300,2313345910,10260,10260,10270,10250,861
20241125,130200,2304515590,10260,10270,10280,10260,108
20241125,130100,2303406260,10270,10270,10280,10270,913
20241125,130000,2294024390,10270,10280,10280,10270,342
20241125,125900,2290511660,10280,10280,10280,10270,232
20241125,125800,2288126830,10270,10270,10270,10260,556
20241125,125700,2282421840,10260,10270,10280,10260,115
20241125,125600,2281240940,10270,10280,10280,10270,425
20241125,125500,2276875190,10270,10280,10280,10270,160
20241125,125400,2275231540,10270,10280,10280,10270,102
20241125,125300,2274183680,10280,10270,10280,10270,185
20241125,125200,2272283400,10270,10270,10270,10260,178
20241125,125100,2270456760,10280,10290,10290,10280,67
20241125,125000,2269767990,10290,10280,10290,10250,1276
20241125,124900,2256654010,10270,10270,10270,10260,293
20241125,124800,2253644910,10270,10260,10270,10260,311
20241125,124700,2250453610,10270,10280,10280,10270,853
20241125,124600,2241686120,10290,10280,10290,10280,432
20241125,124500,2237244850,10280,10260,10280,10260,1594
20241125,124400,2220860050,10260,10260,10260,10260,256
20241125,124300,2218233490,10280,10280,10280,10280,6
20241125,124200,2218171810,10280,10260,10290,10260,428
20241125,124100,2213777630,10270,10290,10290,10270,1162
20241125,124000,2201842600,10290,10300,10300,10280,344
20241125,123900,2198303120,10290,10290,10300,10290,1128
20241125,123800,2186686110,10300,10290,10300,10290,1269
20241125,123700,2173627460,10290,10300,10300,10290,1175
20241125,123600,2161534970,10300,10300,10300,10290,167
20241125,123500,2159815370,10300,10290,10300,10290,2020
20241125,123400,2139028320,10280,10290,10290,10280,330
20241125,123300,2135634490,10280,10290,10290,10280,1500
20241125,123200,2120214390,10280,10280,10290,10280,124
20241125,123100,2118939490,10290,10280,10290,10280,298
20241125,123000,2115873450,10290,10290,10290,10280,413
20241125,122900,2111623810,10290,10280,10290,10280,357
20241125,122800,2107953530,10280,10290,10290,10280,1289
20241125,122700,2094693100,10290,10280,10290,10280,1407
20241125,122600,2080219080,10280,10280,10280,10280,641
20241125,122500,2073629600,10280,10280,10280,10280,252
20241125,122400,2071039040,10290,10280,10290,10280,808
20241125,122300,2062731750,10280,10280,10280,10280,1620
20241125,122200,2046078150,10280,10270,10280,10270,633
20241125,122100,2039576450,10280,10280,10280,10270,884
20241125,122000,2030491430,10270,10270,10270,10270,10
20241125,121900,2030388730,10270,10270,10270,10270,20
20241125,121800,2030183330,10270,10270,10270,10270,65
20241125,121700,2029515780,10280,10280,10280,10280,419
20241125,121600,2025208460,10280,10280,10280,10280,171
20241125,121500,2023450580,10280,10280,10280,10270,645
20241125,121400,2016820010,10280,10280,10280,10270,333
20241125,121300,2013399050,10280,10280,10280,10270,2017
20241125,121200,1992673290,10280,10270,10280,10270,795
20241125,121100,1984500780,10280,10270,10280,10260,197
20241125,121000,1982475990,10270,10270,10270,10270,702
20241125,120900,1975266450,10250,10260,10260,10250,591
20241125,120800,1969206670,10280,10280,10280,10270,366
20241125,120700,1965447100,10280,10270,10280,10260,1143
20241125,120600,1953714290,10270,10270,10280,10270,346
20241125,120500,1950159870,10270,10270,10270,10270,228
20241125,120400,1947818310,10270,10270,10270,10270,952
20241125,120300,1938041270,10270,10280,10280,10270,155
20241125,120200,1936449370,10280,10280,10290,10250,2965
20241125,120100,1906031740,10270,10280,10280,10270,1263
20241125,120000,1893048120,10280,10270,10280,10270,142
20241125,115900,1891588780,10260,10270,10270,10260,114
20241125,115800,1890418090,10250,10270,10270,10250,413
20241125,115700,1886180210,10270,10270,10270,10270,0
20241125,115600,1886180210,10270,10270,10280,10260,1046
20241125,115500,1875441630,10270,10260,10270,10250,693
20241125,115400,1868330800,10270,10280,10280,10270,274
20241125,115300,1865516520,10290,10270,10290,10270,739
20241125,115200,1857925530,10270,10270,10280,10270,475
20241125,115100,1853047270,10270,10270,10270,10270,495
20241125,115000,1847963620,10270,10290,10290,10270,104
20241125,114900,1846895100,10270,10270,10290,10270,351
20241125,114800,1843289780,10270,10280,10280,10270,349
20241125,114700,1839703040,10280,10280,10280,10280,111
20241125,114600,1838561960,10280,10280,10290,10270,200
20241125,114500,1836506040,10290,10290,10290,10270,427
20241125,114400,1832115940,10290,10290,10290,10280,673
20241125,114300,1825193470,10290,10290,10300,10280,2516
20241125,114200,1799298120,10280,10270,10280,10270,479
20241125,114100,1794375050,10290,10270,10290,10270,312
20241125,114000,1791170750,10250,10280,10290,10250,1898
20241125,113900,1771673970,10290,10280,10290,10280,260
20241125,113800,1769001130,10280,10270,10280,10270,2354
20241125,113700,1744805530,10280,10280,10280,10270,114
20241125,113600,1743634620,10270,10250,10270,10250,1337
20241125,113500,1729907420,10250,10240,10260,10240,493
20241125,113400,1724852210,10260,10250,10260,10230,439
20241125,113300,1720354710,10250,10280,10280,10250,1592
20241125,113200,1704009760,10280,10280,10280,10270,753
20241125,113100,1696269940,10280,10280,10280,10270,450
20241125,113000,1691644160,10270,10270,10280,10270,116
20241125,112900,1690452690,10270,10270,10270,10260,1698
20241125,112800,1673014250,10270,10260,10270,10260,235
20241125,112700,1670600950,10260,10260,10270,10260,554
20241125,112600,1664916410,10270,10260,10270,10260,809
20241125,112500,1656609100,10260,10250,10260,10240,7264
20241125,112400,1582130210,10230,10240,10250,10230,1541
20241125,112300,1566349960,10240,10230,10240,10230,384
20241125,112200,1562418800,10240,10240,10240,10240,229
20241125,112100,1560073840,10240,10240,10240,10230,1704
20241125,112000,1542625890,10240,10230,10240,10230,8
20241125,111900,1542544040,10230,10230,10240,10230,16
20241125,111800,1542380300,10230,10230,10240,10230,115
20241125,111700,1541203700,10240,10240,10240,10240,426
20241125,111600,1536841460,10240,10240,10240,10240,155
20241125,111500,1535254260,10230,10230,10240,10230,353
20241125,111400,1531642070,10230,10240,10240,10230,441
20241125,111300,1527128040,10230,10230,10240,10230,536
20241125,111200,1521644120,10230,10230,10230,10230,595
20241125,111100,1515557270,10230,10230,10230,10230,5
20241125,111000,1515506120,10230,10220,10230,10210,854
20241125,110900,1506777840,10210,10220,10220,10210,48
20241125,110800,1506287560,10220,10220,10220,10220,23
20241125,110700,1506052500,10200,10210,10220,10200,684
20241125,110600,1499066750,10210,10210,10210,10210,547
20241125,110500,1493481880,10210,10210,10210,10210,225
20241125,110400,1491184630,10210,10220,10220,10210,113
20241125,110300,1490030790,10210,10210,10220,10210,319
20241125,110200,1486771700,10220,10220,10220,10220,12
20241125,110100,1486649060,10210,10210,10220,10210,235
20241125,110000,1484248710,10220,10210,10220,10210,205
20241125,105900,1482154570,10210,10210,10210,10210,12
20241125,105800,1482032050,10210,10210,10210,10210,181
20241125,105700,1480184040,10210,10220,10220,10210,37
20241125,105600,1479806130,10220,10200,10220,10200,102
20241125,105500,1478763720,10210,10210,10210,10210,805
20241125,105400,1470544670,10220,10220,10220,10220,151
20241125,105300,1469001450,10220,10210,10230,10210,298
20241125,105200,1465956600,10220,10230,10230,10220,750
20241125,105100,1458287450,10230,10220,10230,10220,63
20241125,105000,1457642990,10220,10230,10230,10220,233
20241125,104900,1455261010,10230,10220,10230,10220,234
20241125,104800,1452868380,10220,10210,10220,10210,6
20241125,104700,1452807070,10230,10230,10230,10230,252
20241125,104600,1450229110,10210,10200,10210,10200,1685
20241125,104500,1433039640,10210,10220,10220,10210,801
20241125,104400,1424861350,10240,10220,10240,10220,206
20241125,104300,1422752570,10220,10220,10240,10220,1006
20241125,104200,1412471050,10220,10220,10220,10210,581
20241125,104100,1406535990,10220,10220,10230,10220,3007
20241125,104000,1375801820,10230,10240,10240,10230,890
20241125,103900,1366696120,10240,10240,10240,10240,1059
20241125,103800,1355851960,10240,10240,10240,10230,1447
20241125,103700,1341035210,10240,10240,10240,10230,619
20241125,103600,1334696980,10230,10240,10240,10230,258
20241125,103500,1332055110,10240,10230,10240,10230,775
20241125,103400,1324124650,10240,10230,10240,10230,1286
20241125,103300,1310967210,10230,10230,10240,10220,1473
20241125,103200,1295900660,10230,10230,10240,10230,666
20241125,103100,1289086370,10230,10230,10240,10230,1614
20241125,103000,1272573020,10230,10230,10230,10220,1693
20241125,102900,1255253950,10230,10230,10230,10220,669
20241125,102800,1248410780,10230,10220,10230,10210,2933
20241125,102700,1218432550,10210,10190,10210,10190,3556
20241125,102600,1182144330,10180,10190,10190,10180,1392
20241125,102500,1167960200,10180,10190,10190,10180,224
20241125,102400,1165677780,10170,10180,10180,10170,171
20241125,102300,1163938500,10180,10180,10180,10180,370
20241125,102200,1160171900,10180,10180,10180,10170,209
20241125,102100,1158044380,10180,10170,10180,10160,388
20241125,102000,1154099340,10170,10180,10180,10160,299
20241125,101900,1151058460,10180,10180,10180,10180,44
20241125,101800,1150610540,10180,10180,10190,10180,226
20241125,101700,1148308860,10190,10180,10190,10180,1376
20241125,101600,1134301020,10190,10190,10190,10190,210
20241125,101500,1132161120,10190,10180,10190,10180,362
20241125,101400,1128475950,10170,10190,10190,10170,487
20241125,101300,1123514620,10190,10180,10190,10180,2615
20241125,101200,1096870740,10190,10180,10190,10180,1924
20241125,101100,1077282410,10180,10170,10180,10170,1351
20241125,101000,1063529970,10170,10160,10170,10150,488
20241125,100900,1058571610,10160,10160,10160,10150,24
20241125,100800,1058327900,10160,10170,10170,10140,958
20241125,100700,1048588910,10170,10170,10180,10170,355
20241125,100600,1044976230,10170,10150,10170,10150,4289
20241125,100500,1001394480,10150,10150,10160,10150,990
20241125,100400,991342690,10150,10140,10160,10120,1746
20241125,100300,973617140,10140,10130,10140,10120,172
20241125,100200,971875610,10130,10150,10150,10130,1085
20241125,100100,960881600,10150,10150,10150,10140,225
20241125,100000,958599360,10150,10160,10170,10150,809
20241125,095900,950380930,10160,10150,10160,10140,632
20241125,095800,943964960,10150,10160,10160,10150,337
20241125,095700,940544390,10150,10150,10160,10150,114
20241125,095600,939386780,10160,10160,10160,10150,640
20241125,095500,932889760,10170,10170,10180,10170,9
20241125,095400,932798220,10160,10170,10170,10160,618
20241125,095300,926513320,10170,10150,10170,10150,268
20241125,095200,923792160,10180,10180,10180,10180,1390
20241125,095100,909641960,10180,10150,10180,10150,479
20241125,095000,904772040,10150,10160,10160,10150,833
20241125,094900,896311430,10160,10140,10160,10140,1657
20241125,094800,879496000,10140,10130,10140,10120,89
20241125,094700,878593680,10130,10110,10130,10110,330
20241125,094600,875256980,10130,10120,10130,10110,606
20241125,094500,869124040,10120,10120,10120,10120,54
20241125,094400,868577560,10110,10090,10120,10090,85
20241125,094300,867719590,10090,10120,10120,10090,450
20241125,094200,863173110,10110,10130,10130,10110,1730
20241125,094100,845679060,10110,10100,10120,10100,550
20241125,094000,840116400,10100,10100,10120,10100,332
20241125,093900,836762040,10090,10090,10090,10090,481
20241125,093800,831908750,10090,10090,10110,10090,138
20241125,093700,830516130,10090,10090,10090,10090,606
20241125,093600,824401590,10090,10130,10140,10090,2376
20241125,093500,800381170,10120,10120,10120,10100,1273
20241125,093400,787509100,10120,10130,10140,10120,282
20241125,093300,784651910,10140,10150,10150,10140,73
20241125,093200,783911640,10150,10150,10150,10130,495
20241125,093100,778889750,10150,10150,10160,10150,152
20241125,093000,777346860,10140,10110,10140,10110,1400
20241125,092900,763171630,10120,10140,10140,10120,2818
20241125,092800,734645620,10140,10150,10150,10130,2298
20241125,092700,711364640,10150,10150,10150,10130,3771
20241125,092600,673105340,10160,10160,10160,10160,269
20241125,092500,670372300,10180,10160,10180,10160,398
20241125,092400,666322100,10160,10160,10160,10150,797
20241125,092300,658225120,10160,10170,10170,10150,687
20241125,092200,651244140,10170,10170,10180,10170,112
20241125,092100,650105090,10170,10180,10180,10170,1261
20241125,092000,637268610,10180,10190,10190,10180,345
20241125,091900,633756220,10190,10180,10190,10180,104
20241125,091800,632696590,10180,10190,10220,10180,2750
20241125,091700,604670970,10170,10190,10190,10170,461
20241125,091600,599981090,10170,10170,10170,10160,618
20241125,091500,593696260,10170,10160,10190,10160,2165
20241125,091400,571664050,10160,10160,10180,10160,196
20241125,091300,569672300,10160,10160,10180,10140,1212
20241125,091200,557366070,10160,10170,10190,10140,2697
20241125,091100,529960260,10170,10190,10190,10170,4546
20241125,091000,483679400,10180,10200,10200,10170,1927
20241125,090900,464061990,10230,10250,10260,10200,4239
20241125,090800,420667370,10250,10190,10250,10190,5549
20241125,090700,363872400,10190,10180,10200,10170,925
20241125,090600,354445480,10180,10200,10210,10180,1040
20241125,090500,343843210,10190,10170,10200,10160,4403
20241125,090400,299044780,10180,10250,10250,10180,1504
20241125,090300,283695240,10280,10230,10280,10230,10118
20241125,090200,179789320,10230,10170,10250,10160,8131
20241125,090100,96809100,10170,10130,10170,10120,3176
20241125,090000,64569170,10130,10100,10130,10090,6391