KissMeData/001250/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183300,6001642315,3350,3350,3350,3350,12751
20241125,183200,6001642315,3350,3350,3350,3350,0
20241125,183100,6001642315,3350,3350,3350,3350,0
20241125,183000,6001642315,3350,3350,3350,3350,0
20241125,182900,6001642315,3350,3350,3350,3350,0
20241125,182800,6001642315,3350,3350,3350,3350,0
20241125,182700,6001642315,3350,3350,3350,3350,0
20241125,182600,6001642315,3350,3350,3350,3350,0
20241125,182500,6001642315,3350,3350,3350,3350,0
20241125,182400,6001642315,3350,3350,3350,3350,0
20241125,182300,6001642315,3350,3350,3350,3350,0
20241125,182200,6001642315,3350,3350,3350,3350,0
20241125,182100,6001642315,3350,3350,3350,3350,0
20241125,182000,6001642315,3350,3350,3350,3350,0
20241125,181900,6001642315,3350,3350,3350,3350,0
20241125,181800,6001642315,3350,3350,3350,3350,0
20241125,181700,6001642315,3350,3350,3350,3350,0
20241125,181600,6001642315,3350,3350,3350,3350,0
20241125,181500,6001642315,3350,3350,3350,3350,0
20241125,181400,6001642315,3350,3350,3350,3350,0
20241125,181300,6001642315,3350,3350,3350,3350,0
20241125,181200,6001642315,3350,3350,3350,3350,0
20241125,181100,6001642315,3350,3350,3350,3350,0
20241125,181000,6001642315,3350,3350,3350,3350,0
20241125,180900,6001642315,3350,3350,3350,3350,0
20241125,180800,6001642315,3350,3350,3350,3350,0
20241125,180700,6001642315,3350,3350,3350,3350,0
20241125,180600,6001642315,3350,3350,3350,3350,0
20241125,180500,6001642315,3350,3350,3350,3350,0
20241125,180400,6001642315,3350,3350,3350,3350,0
20241125,180300,6001642315,3350,3350,3350,3350,12751
20241125,180200,6001642315,3350,3350,3350,3350,0
20241125,180100,6001642315,3350,3350,3350,3350,0
20241125,180000,6001642315,3350,3350,3350,3350,0
20241125,175900,6001642315,3350,3350,3350,3350,0
20241125,175800,6001642315,3350,3350,3350,3350,0
20241125,175700,6001642315,3350,3350,3350,3350,0
20241125,175600,6001642315,3350,3350,3350,3350,0
20241125,175500,6001642315,3350,3350,3350,3350,0
20241125,175400,6001642315,3350,3350,3350,3350,0
20241125,175300,6001642315,3350,3350,3350,3350,0
20241125,175200,6001642315,3350,3350,3350,3350,0
20241125,175100,6001642315,3350,3350,3350,3350,0
20241125,175000,6001642315,3350,3350,3350,3350,0
20241125,174900,6001642315,3350,3350,3350,3350,0
20241125,174800,6001642315,3350,3350,3350,3350,0
20241125,174700,6001642315,3350,3350,3350,3350,0
20241125,174600,6001642315,3350,3350,3350,3350,0
20241125,174500,6001642315,3350,3350,3350,3350,0
20241125,174400,6001642315,3350,3350,3350,3350,0
20241125,174300,6001642315,3350,3350,3350,3350,0
20241125,174200,6001642315,3350,3350,3350,3350,0
20241125,174100,6001642315,3350,3350,3350,3350,0
20241125,174000,6001642315,3350,3350,3350,3350,0
20241125,173900,6001642315,3350,3350,3350,3350,0
20241125,173800,6001642315,3350,3350,3350,3350,0
20241125,173700,6001642315,3350,3350,3350,3350,0
20241125,173600,6001642315,3350,3350,3350,3350,0
20241125,173500,6001642315,3350,3350,3350,3350,0
20241125,173400,6001642315,3350,3350,3350,3350,0
20241125,173300,6001642315,3350,3350,3350,3350,12751
20241125,173200,6001642315,3350,3350,3350,3350,0
20241125,173100,6001642315,3350,3350,3350,3350,0
20241125,173000,6001642315,3350,3350,3350,3350,0
20241125,172900,6001642315,3350,3350,3350,3350,0
20241125,172800,6001642315,3350,3350,3350,3350,0
20241125,172700,6001642315,3350,3350,3350,3350,0
20241125,172600,6001642315,3350,3350,3350,3350,0
20241125,172500,6001642315,3350,3350,3350,3350,0
20241125,172400,6001642315,3350,3350,3350,3350,0
20241125,172300,6001642315,3350,3350,3350,3350,0
20241125,172200,6001642315,3350,3350,3350,3350,0
20241125,172100,6001642315,3350,3350,3350,3350,0
20241125,172000,6001642315,3350,3350,3350,3350,0
20241125,171900,6001642315,3350,3350,3350,3350,0
20241125,171800,6001642315,3350,3350,3350,3350,0
20241125,171700,6001642315,3350,3350,3350,3350,0
20241125,171600,6001642315,3350,3350,3350,3350,0
20241125,171500,6001642315,3350,3350,3350,3350,0
20241125,171400,6001642315,3350,3350,3350,3350,0
20241125,171300,6001642315,3350,3350,3350,3350,0
20241125,171200,6001642315,3350,3350,3350,3350,0
20241125,171100,6001642315,3350,3350,3350,3350,0
20241125,171000,6001642315,3350,3350,3350,3350,0
20241125,170900,6001642315,3350,3350,3350,3350,0
20241125,170800,6001642315,3350,3350,3350,3350,0
20241125,170700,6001642315,3350,3350,3350,3350,0
20241125,170600,6001642315,3350,3350,3350,3350,0
20241125,170500,6001642315,3350,3350,3350,3350,0
20241125,170400,6001642315,3350,3350,3350,3350,0
20241125,170300,6001642315,3350,3350,3350,3350,12751
20241125,170200,6001642315,3350,3350,3350,3350,0
20241125,170100,6001642315,3350,3350,3350,3350,0
20241125,170000,6001642315,3350,3350,3350,3350,0
20241125,165900,6001642315,3350,3350,3350,3350,0
20241125,165800,6001642315,3350,3350,3350,3350,0
20241125,165700,6001642315,3350,3350,3350,3350,0
20241125,165600,6001642315,3350,3350,3350,3350,0
20241125,165500,6001642315,3350,3350,3350,3350,0
20241125,165400,6001642315,3350,3350,3350,3350,0
20241125,165300,6001642315,3350,3350,3350,3350,0
20241125,165200,6001642315,3350,3350,3350,3350,0
20241125,165100,6001642315,3350,3350,3350,3350,0
20241125,165000,6001642315,3350,3350,3350,3350,0
20241125,164900,6001642315,3350,3350,3350,3350,0
20241125,164800,6001642315,3350,3350,3350,3350,0
20241125,164700,6001642315,3350,3350,3350,3350,0
20241125,164600,6001642315,3350,3350,3350,3350,0
20241125,164500,6001642315,3350,3350,3350,3350,0
20241125,164400,6001642315,3350,3350,3350,3350,0
20241125,164300,6001642315,3350,3350,3350,3350,0
20241125,164200,6001642315,3350,3350,3350,3350,0
20241125,164100,6001642315,3350,3350,3350,3350,0
20241125,164000,6001642315,3350,3350,3350,3350,0
20241125,163900,6001642315,3350,3350,3350,3350,0
20241125,163800,6001642315,3350,3350,3350,3350,0
20241125,163700,6001642315,3350,3350,3350,3350,0
20241125,163600,6001642315,3350,3350,3350,3350,0
20241125,163500,6001642315,3350,3350,3350,3350,0
20241125,163400,6001642315,3350,3350,3350,3350,0
20241125,163300,6001642315,3350,3350,3350,3350,12751
20241125,163200,6001642315,3350,3350,3350,3350,0
20241125,163100,6001642315,3350,3350,3350,3350,0
20241125,163000,6001642315,3350,3350,3350,3350,0
20241125,162900,6001642315,3350,3350,3350,3350,0
20241125,162800,6001642315,3350,3350,3350,3350,0
20241125,162700,6001642315,3350,3350,3350,3350,0
20241125,162600,6001642315,3350,3350,3350,3350,0
20241125,162500,6001642315,3350,3350,3350,3350,0
20241125,162400,6001642315,3350,3350,3350,3350,0
20241125,162300,6001642315,3350,3350,3350,3350,0
20241125,162200,6001642315,3350,3350,3350,3350,0
20241125,162100,6001642315,3350,3350,3350,3350,0
20241125,162000,6001642315,3350,3350,3350,3350,0
20241125,161900,6001642315,3350,3350,3350,3350,0
20241125,161800,6001642315,3350,3350,3350,3350,0
20241125,161700,6001642315,3350,3350,3350,3350,0
20241125,161600,6001642315,3350,3350,3350,3350,0
20241125,161500,6001642315,3350,3350,3350,3350,0
20241125,161400,6001642315,3350,3350,3350,3350,0
20241125,161300,6001642315,3350,3350,3350,3350,0
20241125,161200,6001642315,3350,3350,3350,3350,0
20241125,161100,6001642315,3350,3350,3350,3350,0
20241125,161000,6001642315,3350,3350,3350,3350,0
20241125,160900,6001642315,3350,3350,3350,3350,0
20241125,160800,6001642315,3350,3350,3350,3350,0
20241125,160700,6001642315,3350,3350,3350,3350,0
20241125,160600,6001642315,3350,3350,3350,3350,0
20241125,160500,6001642315,3350,3350,3350,3350,0
20241125,160400,6001642315,3350,3350,3350,3350,0
20241125,160300,6001642315,3350,3350,3350,3350,12751
20241125,160200,6001642315,3350,3350,3350,3350,0
20241125,160100,6001642315,3350,3350,3350,3350,0
20241125,160000,6001642315,3350,3350,3350,3350,0
20241125,155900,6001642315,3350,3350,3350,3350,0
20241125,155800,6001642315,3350,3350,3350,3350,0
20241125,155700,6001642315,3350,3350,3350,3350,0
20241125,155600,6001642315,3350,3350,3350,3350,0
20241125,155500,6001642315,3350,3350,3350,3350,0
20241125,155400,6001642315,3350,3350,3350,3350,0
20241125,155300,6001642315,3350,3350,3350,3350,0
20241125,155200,6001642315,3350,3350,3350,3350,0
20241125,155100,6001642315,3350,3350,3350,3350,0
20241125,155000,6001642315,3350,3350,3350,3350,0
20241125,154900,6001642315,3350,3350,3350,3350,0
20241125,154800,6001642315,3350,3350,3350,3350,0
20241125,154700,6001642315,3350,3350,3350,3350,0
20241125,154600,6001642315,3350,3350,3350,3350,0
20241125,154500,6001642315,3350,3350,3350,3350,0
20241125,154400,6001642315,3350,3350,3350,3350,0
20241125,154300,6001642315,3350,3350,3350,3350,0
20241125,154200,6001642315,3350,3350,3350,3350,0
20241125,154100,6001642315,3350,3350,3350,3350,0
20241125,154000,6001642315,3350,3350,3350,3350,0
20241125,153900,6001642315,3350,3350,3350,3350,0
20241125,153800,6001642315,3350,3350,3350,3350,0
20241125,153700,6001642315,3350,3350,3350,3350,0
20241125,153600,6001642315,3350,3350,3350,3350,0
20241125,153500,6001642315,3350,3350,3350,3350,0
20241125,153400,6001642315,3350,3350,3350,3350,0
20241125,153300,6001642315,3350,3350,3350,3350,12751
20241125,153200,6001642315,3350,3350,3350,3350,0
20241125,153100,6001642315,3350,3350,3350,3350,0
20241125,153000,6001642315,3350,3350,3350,3350,12751
20241125,152900,5958926465,3355,3355,3355,3355,0
20241125,152800,5958926465,3355,3355,3355,3355,0
20241125,152700,5958926465,3355,3355,3355,3355,0
20241125,152600,5958926465,3355,3355,3355,3355,0
20241125,152500,5958926465,3355,3355,3355,3355,0
20241125,152400,5958926465,3355,3355,3355,3355,0
20241125,152300,5958926465,3355,3355,3355,3355,0
20241125,152200,5958926465,3355,3355,3355,3355,0
20241125,152100,5958926465,3355,3355,3355,3355,0
20241125,152000,5958926465,3355,3355,3355,3355,0
20241125,151900,5958926465,3355,3355,3360,3350,22415
20241125,151800,5883770805,3360,3350,3360,3350,9120
20241125,151700,5853174980,3355,3355,3355,3350,984
20241125,151600,5849877835,3355,3355,3355,3345,7025
20241125,151500,5826329010,3355,3360,3360,3350,5392
20241125,151400,5808241980,3360,3355,3360,3345,2556
20241125,151300,5799673490,3360,3350,3360,3350,11394
20241125,151200,5761420890,3350,3355,3355,3350,12222
20241125,151100,5720444075,3355,3360,3360,3350,5558
20241125,151000,5701796935,3360,3355,3360,3355,243
20241125,150900,5700981055,3355,3355,3360,3355,432
20241125,150800,5699530670,3355,3360,3360,3355,880
20241125,150700,5696577170,3360,3355,3360,3355,3194
20241125,150600,5685861255,3355,3355,3360,3355,1337
20241125,150500,5681375215,3360,3360,3360,3355,7022
20241125,150400,5657814550,3360,3355,3360,3350,6030
20241125,150300,5637594340,3355,3365,3365,3350,1363
20241125,150200,5633016965,3365,3355,3365,3350,20303
20241125,150100,5564822655,3355,3350,3355,3350,8698
20241125,150000,5535645815,3350,3345,3350,3340,4534
20241125,145900,5520471025,3350,3350,3350,3345,529
20241125,145800,5518699750,3355,3355,3355,3350,5523
20241125,145700,5500191295,3355,3355,3355,3345,8958
20241125,145600,5470181975,3355,3345,3355,3345,15192
20241125,145500,5419276950,3340,3340,3345,3335,429
20241125,145400,5417844140,3340,3340,3340,3335,2225
20241125,145300,5410418645,3340,3345,3345,3340,2438
20241125,145200,5402273880,3345,3345,3345,3340,75
20241125,145100,5402023360,3345,3345,3345,3340,1303
20241125,145000,5397665490,3345,3345,3345,3345,543
20241125,144900,5395849155,3345,3345,3345,3345,15
20241125,144800,5395798980,3345,3345,3345,3335,10368
20241125,144700,5361173265,3350,3350,3350,3340,1255
20241125,144600,5356975970,3350,3345,3350,3340,3130
20241125,144500,5346504925,3350,3345,3350,3345,1739
20241125,144400,5340685665,3345,3340,3345,3340,2506
20241125,144300,5332310470,3340,3350,3350,3340,4160
20241125,144200,5318409285,3350,3340,3355,3340,24871
20241125,144100,5235124250,3340,3335,3340,3330,3582
20241125,144000,5223167340,3335,3335,3335,3335,1342
20241125,143900,5218691770,3340,3345,3345,3335,2688
20241125,143800,5209719395,3345,3345,3345,3340,3050
20241125,143700,5199520815,3345,3345,3345,3340,14702
20241125,143600,5150360950,3345,3340,3345,3340,1192
20241125,143500,5146376645,3340,3345,3345,3330,4163
20241125,143400,5132489400,3345,3345,3345,3330,6210
20241125,143300,5111755265,3345,3340,3345,3335,3352
20241125,143200,5100561485,3335,3340,3340,3335,424
20241125,143100,5099146445,3340,3340,3340,3335,2402
20241125,143000,5091124170,3335,3335,3335,3335,217
20241125,142900,5090400475,3340,3335,3340,3335,2063
20241125,142800,5083520285,3335,3335,3340,3330,3702
20241125,142700,5071171155,3330,3335,3335,3330,100
20241125,142600,5070837965,3335,3335,3335,3325,307
20241125,142500,5069817120,3330,3340,3340,3320,7578
20241125,142400,5044597175,3340,3340,3340,3330,1742
20241125,142300,5038786900,3340,3340,3340,3335,430
20241125,142200,5037351205,3335,3340,3340,3335,1035
20241125,142100,5033899455,3335,3335,3335,3335,2
20241125,142000,5033892785,3335,3340,3340,3335,8
20241125,141900,5033866070,3340,3335,3340,3335,7586
20241125,141800,5008534465,3335,3335,3335,3325,5545
20241125,141700,4990043605,3335,3335,3335,3330,2917
20241125,141600,4980319195,3335,3335,3335,3330,533
20241125,141500,4978544140,3335,3330,3335,3320,934
20241125,141400,4975438970,3320,3335,3335,3320,702
20241125,141300,4973107260,3335,3335,3335,3335,214
20241125,141200,4972393570,3335,3335,3335,3325,6629
20241125,141100,4950289900,3335,3335,3335,3325,1287
20241125,141000,4946003745,3320,3330,3330,3320,4070
20241125,140900,4932478475,3330,3335,3335,3330,1019
20241125,140800,4929085130,3335,3335,3335,3330,630
20241125,140700,4926984085,3335,3330,3335,3330,1753
20241125,140600,4921146570,3330,3330,3330,3330,546
20241125,140500,4919328390,3330,3325,3330,3325,15
20241125,140400,4919278445,3330,3330,3330,3325,159
20241125,140300,4918749410,3330,3330,3330,3330,804
20241125,140200,4916072090,3330,3335,3340,3330,2827
20241125,140100,4906641190,3335,3330,3335,3330,9538
20241125,140000,4874849560,3320,3325,3330,3320,2315
20241125,135900,4867158110,3320,3325,3325,3320,5357
20241125,135800,4849367020,3320,3325,3325,3320,1134
20241125,135700,4845600060,3325,3325,3325,3325,118
20241125,135600,4845207710,3325,3325,3325,3320,116
20241125,135500,4844822070,3320,3320,3320,3320,2011
20241125,135400,4838145550,3320,3320,3325,3320,75
20241125,135300,4837896435,3325,3325,3325,3315,1634
20241125,135200,4832475085,3325,3325,3325,3320,177
20241125,135100,4831886665,3330,3335,3335,3320,2152
20241125,135000,4824740320,3320,3335,3335,3320,612
20241125,134900,4822706225,3335,3335,3335,3335,871
20241125,134800,4819801440,3335,3320,3335,3320,390
20241125,134700,4818503115,3320,3335,3335,3320,9554
20241125,134600,4786760425,3340,3335,3340,3330,1476
20241125,134500,4781842450,3340,3340,3340,3335,1111
20241125,134400,4778136705,3340,3330,3340,3330,2498
20241125,134300,4769798195,3330,3340,3340,3330,1811
20241125,134200,4763766825,3340,3330,3340,3330,314
20241125,134100,4762719185,3340,3340,3340,3335,1742
20241125,134000,4756909465,3335,3340,3340,3330,989
20241125,133900,4753611090,3340,3335,3340,3335,2998
20241125,133800,4743610490,3330,3335,3335,3330,2283
20241125,133700,4735996695,3335,3335,3335,3335,3
20241125,133600,4735986690,3335,3335,3335,3335,186
20241125,133500,4735366380,3335,3335,3335,3335,3627
20241125,133400,4723270335,3335,3330,3335,3330,260
20241125,133300,4722404495,3330,3335,3335,3330,317
20241125,133200,4721348620,3330,3330,3335,3325,1355
20241125,133100,4716837510,3335,3325,3335,3325,5383
20241125,133000,4698912425,3325,3325,3330,3325,520
20241125,132900,4697181830,3325,3325,3330,3325,68
20241125,132800,4696955520,3330,3325,3330,3325,5238
20241125,132700,4679513615,3325,3325,3325,3320,1330
20241125,132600,4675091925,3325,3325,3325,3325,101
20241125,132500,4674756100,3325,3320,3325,3320,7754
20241125,132400,4648989650,3320,3320,3320,3315,28
20241125,132300,4648896735,3315,3320,3320,3315,3006
20241125,132200,4638931815,3315,3320,3320,3315,2022
20241125,132100,4632228775,3320,3320,3320,3320,1055
20241125,132000,4628726175,3320,3320,3320,3320,91
20241125,131900,4628424055,3315,3320,3320,3315,21
20241125,131800,4628354435,3315,3320,3320,3315,1520
20241125,131700,4623308135,3320,3320,3320,3320,688
20241125,131600,4621023975,3320,3320,3320,3320,24
20241125,131500,4620944295,3320,3315,3320,3315,580
20241125,131400,4619020195,3320,3320,3320,3320,4
20241125,131300,4619006915,3320,3320,3320,3315,587
20241125,131200,4617060965,3320,3315,3320,3315,62
20241125,131100,4616855215,3315,3310,3320,3310,19
20241125,131000,4616792275,3320,3320,3320,3320,2
20241125,130900,4616785635,3310,3315,3320,3310,2464
20241125,130800,4608607760,3315,3315,3315,3315,0
20241125,130700,4608607760,3315,3315,3315,3315,993
20241125,130600,4605315965,3315,3320,3320,3315,1379
20241125,130500,4600744075,3325,3320,3325,3320,3515
20241125,130400,4589062930,3325,3325,3325,3325,10
20241125,130300,4589029680,3315,3325,3325,3315,3100
20241125,130200,4578752180,3325,3325,3325,3315,1078
20241125,130100,4575168880,3325,3320,3325,3310,2963
20241125,130000,4565322100,3320,3310,3320,3310,155
20241125,125900,4564809020,3300,3300,3325,3295,14551
20241125,125800,4516736675,3300,3310,3310,3300,936
20241125,125700,4513641990,3310,3310,3310,3300,8426
20241125,125600,4485790245,3315,3315,3315,3315,3286
20241125,125500,4474897155,3315,3320,3320,3315,1824
20241125,125400,4468850590,3320,3320,3320,3310,691
20241125,125300,4466559475,3320,3320,3320,3315,244
20241125,125200,4465749900,3315,3325,3325,3315,3575
20241125,125100,4453895965,3325,3325,3325,3320,4265
20241125,125000,4439729665,3325,3320,3325,3320,143
20241125,124900,4439254755,3325,3320,3325,3315,2862
20241125,124800,4429753310,3325,3330,3330,3325,2609
20241125,124700,4421077750,3330,3330,3330,3325,12
20241125,124600,4421037810,3330,3330,3330,3325,470
20241125,124500,4419474945,3330,3330,3330,3330,173
20241125,124400,4418898855,3330,3330,3330,3325,1208
20241125,124300,4414882090,3330,3335,3335,3330,6530
20241125,124200,4393116385,3335,3330,3335,3310,30786
20241125,124100,4291030390,3330,3325,3330,3325,97
20241125,124000,4290707780,3330,3320,3330,3320,2017
20241125,123900,4284006220,3330,3325,3330,3320,4517
20241125,123800,4268992830,3325,3325,3325,3320,954
20241125,123700,4265825475,3320,3325,3325,3320,44
20241125,123600,4265679285,3325,3325,3325,3320,584
20241125,123500,4263738535,3325,3325,3325,3325,129
20241125,123400,4263309610,3325,3320,3325,3320,836
20241125,123300,4260534075,3320,3325,3325,3315,664
20241125,123200,4258329585,3325,3325,3325,3320,4331
20241125,123100,4243950545,3325,3325,3325,3320,979
20241125,123000,4240699950,3325,3330,3330,3320,2971
20241125,122900,4230829225,3330,3330,3330,3330,37
20241125,122800,4230706015,3330,3325,3330,3320,2867
20241125,122700,4221177145,3325,3330,3330,3320,336
20241125,122600,4220060405,3330,3330,3330,3320,1549
20241125,122500,4214912980,3330,3330,3330,3320,1536
20241125,122400,4209808385,3330,3335,3335,3330,145
20241125,122300,4209325530,3330,3330,3335,3330,342
20241125,122200,4208186630,3330,3335,3335,3325,348
20241125,122100,4207027775,3335,3330,3335,3330,1989
20241125,122000,4200401735,3330,3330,3330,3320,2926
20241125,121900,4190686180,3330,3325,3330,3315,4228
20241125,121800,4176645010,3330,3335,3335,3330,1361
20241125,121700,4172110255,3335,3330,3335,3320,5585
20241125,121600,4153526315,3330,3330,3330,3325,97
20241125,121500,4153203650,3325,3330,3330,3325,33
20241125,121400,4153093785,3330,3335,3335,3330,310
20241125,121300,4152061465,3335,3325,3335,3325,18
20241125,121200,4152001535,3335,3335,3335,3330,504
20241125,121100,4150322990,3335,3325,3335,3325,3604
20241125,121000,4138321635,3330,3330,3335,3325,6197
20241125,120900,4117711875,3330,3340,3340,3325,3030
20241125,120800,4107629480,3340,3325,3340,3325,1907
20241125,120700,4101275860,3330,3330,3330,3320,11511
20241125,120600,4063023295,3330,3330,3330,3325,974
20241125,120500,4059783425,3330,3340,3340,3330,1285
20241125,120400,4055504200,3340,3330,3340,3330,732
20241125,120300,4053066385,3330,3345,3350,3325,11452
20241125,120200,4014857735,3345,3345,3345,3335,9617
20241125,120100,3982721770,3345,3345,3350,3340,2930
20241125,120000,3972918705,3350,3340,3350,3340,8231
20241125,115900,3945387405,3345,3345,3350,3345,14780
20241125,115800,3895913560,3345,3345,3350,3340,9182
20241125,115700,3865200075,3345,3340,3350,3330,22449
20241125,115600,3790160485,3340,3340,3340,3335,2907
20241125,115500,3780451435,3335,3340,3340,3330,3967
20241125,115400,3767217705,3340,3320,3340,3320,21145
20241125,115300,3696782045,3325,3325,3325,3325,293
20241125,115200,3695807820,3325,3320,3325,3320,3280
20241125,115100,3684902070,3320,3325,3325,3320,478
20241125,115000,3683312730,3325,3325,3325,3325,549
20241125,114900,3681487305,3325,3325,3325,3320,568
20241125,114800,3679599705,3320,3320,3325,3315,6526
20241125,114700,3657933685,3315,3320,3325,3315,3466
20241125,114600,3646436455,3325,3325,3325,3325,165
20241125,114500,3645887830,3325,3325,3325,3325,1062
20241125,114400,3642356680,3325,3325,3325,3320,750
20241125,114300,3639863405,3325,3320,3325,3320,235
20241125,114200,3639082230,3320,3320,3325,3320,4174
20241125,114100,3625224495,3325,3320,3325,3320,1242
20241125,114000,3621101045,3325,3325,3325,3320,1219
20241125,113900,3617048120,3320,3325,3325,3320,2443
20241125,113800,3608935645,3325,3320,3325,3320,368
20241125,113700,3607713805,3320,3320,3320,3320,977
20241125,113600,3604470165,3320,3315,3320,3315,2730
20241125,113500,3595416620,3325,3320,3325,3315,6950
20241125,113400,3572353050,3320,3315,3320,3315,5648
20241125,113300,3553629880,3310,3315,3320,3310,3348
20241125,113200,3542531505,3320,3315,3320,3315,2875
20241125,113100,3532997520,3320,3320,3320,3315,2948
20241125,113000,3523217890,3315,3315,3315,3310,4452
20241125,112900,3508459530,3315,3310,3315,3310,3572
20241125,112800,3496634910,3310,3310,3310,3305,2138
20241125,112700,3489568730,3305,3315,3315,3305,1903
20241125,112600,3483275275,3315,3315,3315,3315,43
20241125,112500,3483132730,3310,3310,3310,3310,1057
20241125,112400,3479634060,3310,3305,3310,3300,780
20241125,112300,3477052445,3300,3310,3310,3300,2155
20241125,112200,3469925365,3315,3315,3315,3310,2227
20241125,112100,3462546365,3315,3310,3315,3305,5835
20241125,112000,3443259220,3310,3310,3310,3305,5583
20241125,111900,3424784490,3310,3305,3310,3305,6927
20241125,111800,3401883905,3305,3310,3310,3305,6877
20241125,111700,3379126100,3305,3305,3305,3305,2873
20241125,111600,3369630835,3305,3305,3310,3300,5254
20241125,111500,3352262115,3305,3295,3305,3295,5820
20241125,111400,3333056010,3300,3300,3300,3300,933
20241125,111300,3329977110,3300,3295,3300,3295,654
20241125,111200,3327821435,3300,3300,3300,3300,687
20241125,111100,3325554335,3300,3300,3300,3295,1779
20241125,111000,3319686135,3300,3295,3300,3295,2542
20241125,110900,3311299175,3295,3295,3295,3295,2014
20241125,110800,3304663045,3290,3295,3295,3290,1498
20241125,110700,3299732555,3295,3295,3295,3295,217
20241125,110600,3299017540,3295,3295,3295,3295,558
20241125,110500,3297178930,3295,3300,3300,3295,184
20241125,110400,3296572555,3300,3300,3300,3295,482
20241125,110300,3294983880,3300,3300,3300,3295,273
20241125,110200,3294083475,3295,3300,3300,3295,39
20241125,110100,3293954800,3300,3295,3300,3295,574
20241125,110000,3292061100,3300,3300,3300,3300,190
20241125,105900,3291434100,3300,3300,3300,3290,1896
20241125,105800,3285178860,3300,3295,3300,3280,5416
20241125,105700,3267326335,3290,3290,3290,3280,32234
20241125,105600,3161576570,3280,3290,3290,3280,6
20241125,105500,3161556845,3290,3285,3290,3285,3104
20241125,105400,3151345190,3280,3280,3290,3280,418
20241125,105300,3149971000,3290,3290,3290,3280,2305
20241125,105200,3142390490,3290,3290,3290,3290,1535
20241125,105100,3137340340,3290,3285,3290,3280,7669
20241125,105000,3112180710,3285,3285,3285,3270,22
20241125,104900,3112108695,3285,3280,3290,3270,13209
20241125,104800,3068857475,3290,3280,3290,3280,2666
20241125,104700,3060098180,3285,3285,3285,3280,49
20241125,104600,3059937365,3285,3290,3290,3285,128
20241125,104500,3059516525,3290,3290,3290,3285,75
20241125,104400,3059269835,3280,3275,3290,3275,12854
20241125,104300,3017086730,3285,3290,3290,3280,3182
20241125,104200,3006649455,3285,3290,3290,3285,2439
20241125,104100,2998637260,3280,3290,3295,3280,11726
20241125,104000,2960080215,3290,3295,3295,3290,4222
20241125,103900,2946179580,3295,3295,3295,3290,2596
20241125,103800,2937632660,3295,3295,3295,3295,8
20241125,103700,2937606300,3295,3295,3295,3295,2309
20241125,103600,2929998145,3295,3295,3295,3295,1297
20241125,103500,2925724530,3295,3295,3295,3290,2826
20241125,103400,2916420225,3295,3295,3300,3290,2375
20241125,103300,2908596295,3295,3295,3295,3290,1843
20241125,103200,2902526680,3295,3290,3295,3290,506
20241125,103100,2900859915,3295,3290,3295,3290,1082
20241125,103000,2897295050,3290,3290,3295,3290,3621
20241125,102900,2885381435,3290,3295,3295,3290,1809
20241125,102800,2879424515,3295,3295,3295,3290,1536
20241125,102700,2874368395,3295,3295,3295,3290,1112
20241125,102600,2870707400,3290,3290,3295,3290,4194
20241125,102500,2856908830,3290,3290,3290,3285,4033
20241125,102400,2843653995,3290,3290,3290,3290,8008
20241125,102300,2817307675,3290,3290,3290,3290,227
20241125,102200,2816560845,3290,3290,3290,3290,72
20241125,102100,2816323965,3290,3290,3290,3290,5282
20241125,102000,2798946185,3290,3280,3290,3280,21849
20241125,101900,2727214400,3280,3280,3280,3280,12189
20241125,101800,2687234480,3280,3285,3285,3275,4341
20241125,101700,2672996165,3285,3285,3285,3285,48
20241125,101600,2672838485,3285,3280,3285,3280,625
20241125,101500,2670788365,3280,3280,3280,3280,992
20241125,101400,2667534605,3280,3280,3280,3280,23
20241125,101300,2667459165,3280,3280,3285,3280,359
20241125,101200,2666281625,3280,3280,3280,3275,2531
20241125,101100,2657987445,3285,3285,3285,3275,2040
20241125,101000,2651297850,3285,3280,3285,3280,1363
20241125,100900,2646827185,3280,3280,3285,3280,346
20241125,100800,2645692280,3280,3280,3285,3280,3150
20241125,100700,2635360270,3280,3285,3285,3280,2943
20241125,100600,2625706205,3285,3285,3285,3280,248
20241125,100500,2624892455,3280,3280,3285,3280,987
20241125,100400,2621655020,3280,3275,3280,3275,3527
20241125,100300,2610098925,3280,3280,3285,3275,698
20241125,100200,2607810725,3280,3280,3280,3280,4004
20241125,100100,2594677605,3280,3280,3280,3280,344
20241125,100000,2593549285,3280,3285,3285,3280,4526
20241125,095900,2578703985,3280,3280,3285,3280,1190
20241125,095800,2574800765,3280,3285,3285,3275,3539
20241125,095700,2563197945,3285,3275,3285,3275,3047
20241125,095600,2553205470,3280,3275,3280,3275,866
20241125,095500,2550367475,3275,3275,3280,3270,1322
20241125,095400,2546037950,3280,3280,3280,3270,1463
20241125,095300,2541246405,3280,3280,3280,3270,4055
20241125,095200,2527946915,3270,3275,3280,3270,4460
20241125,095100,2513327885,3275,3270,3275,3270,1751
20241125,095000,2507602055,3270,3270,3275,3270,3690
20241125,094900,2495534995,3275,3275,3275,3270,1910
20241125,094800,2489279770,3275,3280,3280,3270,3546
20241125,094700,2477666570,3280,3280,3280,3275,375
20241125,094600,2476436575,3280,3280,3280,3265,32577
20241125,094500,2370015770,3280,3275,3280,3270,2307
20241125,094400,2362458390,3275,3270,3280,3270,21592
20241125,094300,2291847875,3270,3270,3270,3270,7
20241125,094200,2291824985,3270,3265,3270,3260,1588
20241125,094100,2286635980,3260,3270,3270,3255,5761
20241125,094000,2267832645,3270,3255,3270,3255,34466
20241125,093900,2155571840,3250,3245,3255,3245,21805
20241125,093800,2084803745,3250,3250,3255,3245,1501
20241125,093700,2079930315,3250,3245,3250,3245,1918
20241125,093600,2073705540,3245,3250,3255,3245,1700
20241125,093500,2068180240,3245,3245,3255,3245,1241
20241125,093400,2064151905,3245,3245,3255,3245,6632
20241125,093300,2042623060,3255,3255,3255,3245,2489
20241125,093200,2034528795,3255,3260,3260,3245,3004
20241125,093100,2024769645,3260,3255,3260,3250,8994
20241125,093000,1995495630,3255,3270,3270,3255,21917
20241125,092900,1924053350,3265,3270,3270,3260,929
20241125,092800,1921020230,3265,3265,3270,3260,1541
20241125,092700,1915993070,3270,3270,3270,3270,4623
20241125,092600,1900875860,3270,3260,3270,3260,5803
20241125,092500,1881957970,3270,3250,3270,3245,8373
20241125,092400,1854732110,3250,3255,3260,3245,7061
20241125,092300,1831738400,3245,3255,3260,3245,10354
20241125,092200,1798082145,3260,3265,3265,3250,11588
20241125,092100,1760330700,3265,3260,3265,3255,9371
20241125,092000,1729801945,3265,3290,3290,3260,44558
20241125,091900,1584360150,3290,3285,3300,3280,18138
20241125,091800,1524684995,3285,3285,3290,3280,8265
20241125,091700,1497534555,3285,3280,3285,3280,11557
20241125,091600,1459625945,3285,3280,3285,3270,9870
20241125,091500,1427250375,3285,3290,3290,3270,2056
20241125,091400,1420507055,3295,3265,3295,3255,6727
20241125,091300,1398489030,3260,3260,3270,3255,9553
20241125,091200,1367344005,3260,3280,3290,3260,42110
20241125,091100,1229571720,3280,3290,3290,3280,5521
20241125,091000,1211428100,3285,3280,3295,3280,3858
20241125,090900,1198756225,3280,3280,3290,3280,5040
20241125,090800,1182211065,3270,3300,3310,3265,60236
20241125,090700,984574530,3310,3315,3320,3295,13269
20241125,090600,940727045,3310,3310,3320,3305,9015
20241125,090500,910880325,3310,3315,3325,3305,15410
20241125,090400,859818815,3310,3330,3335,3300,37205
20241125,090300,736276840,3330,3340,3345,3325,24727
20241125,090200,653753700,3340,3340,3350,3320,60665
20241125,090100,451611385,3340,3335,3350,3320,66704
20241125,090000,229120830,3335,3300,3340,3285,69177