KissMeData/003850/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184200,1435779910,10100,10100,10100,10100,9454
20241125,184100,1435779910,10100,10100,10100,10100,0
20241125,184000,1435779910,10100,10100,10100,10100,0
20241125,183900,1435779910,10100,10100,10100,10100,0
20241125,183800,1435779910,10100,10100,10100,10100,0
20241125,183700,1435779910,10100,10100,10100,10100,0
20241125,183600,1435779910,10100,10100,10100,10100,0
20241125,183500,1435779910,10100,10100,10100,10100,0
20241125,183400,1435779910,10100,10100,10100,10100,0
20241125,183300,1435779910,10100,10100,10100,10100,0
20241125,183200,1435779910,10100,10100,10100,10100,0
20241125,183100,1435779910,10100,10100,10100,10100,0
20241125,183000,1435779910,10100,10100,10100,10100,0
20241125,182900,1435779910,10100,10100,10100,10100,0
20241125,182800,1435779910,10100,10100,10100,10100,0
20241125,182700,1435779910,10100,10100,10100,10100,0
20241125,182600,1435779910,10100,10100,10100,10100,0
20241125,182500,1435779910,10100,10100,10100,10100,0
20241125,182400,1435779910,10100,10100,10100,10100,0
20241125,182300,1435779910,10100,10100,10100,10100,0
20241125,182200,1435779910,10100,10100,10100,10100,0
20241125,182100,1435779910,10100,10100,10100,10100,0
20241125,182000,1435779910,10100,10100,10100,10100,0
20241125,181900,1435779910,10100,10100,10100,10100,0
20241125,181800,1435779910,10100,10100,10100,10100,0
20241125,181700,1435779910,10100,10100,10100,10100,0
20241125,181600,1435779910,10100,10100,10100,10100,0
20241125,181500,1435779910,10100,10100,10100,10100,0
20241125,181400,1435779910,10100,10100,10100,10100,0
20241125,181300,1435779910,10100,10100,10100,10100,0
20241125,181200,1435779910,10100,10100,10100,10100,9454
20241125,181100,1435779910,10100,10100,10100,10100,0
20241125,181000,1435779910,10100,10100,10100,10100,0
20241125,180900,1435779910,10100,10100,10100,10100,0
20241125,180800,1435779910,10100,10100,10100,10100,0
20241125,180700,1435779910,10100,10100,10100,10100,0
20241125,180600,1435779910,10100,10100,10100,10100,0
20241125,180500,1435779910,10100,10100,10100,10100,0
20241125,180400,1435779910,10100,10100,10100,10100,0
20241125,180300,1435779910,10100,10100,10100,10100,0
20241125,180200,1435779910,10100,10100,10100,10100,0
20241125,180100,1435779910,10100,10100,10100,10100,0
20241125,180000,1435779910,10100,10100,10100,10100,0
20241125,175900,1435779910,10100,10100,10100,10100,0
20241125,175800,1435779910,10100,10100,10100,10100,0
20241125,175700,1435779910,10100,10100,10100,10100,0
20241125,175600,1435779910,10100,10100,10100,10100,0
20241125,175500,1435779910,10100,10100,10100,10100,0
20241125,175400,1435779910,10100,10100,10100,10100,0
20241125,175300,1435779910,10100,10100,10100,10100,0
20241125,175200,1435779910,10100,10100,10100,10100,0
20241125,175100,1435779910,10100,10100,10100,10100,0
20241125,175000,1435779910,10100,10100,10100,10100,0
20241125,174900,1435779910,10100,10100,10100,10100,0
20241125,174800,1435779910,10100,10100,10100,10100,0
20241125,174700,1435779910,10100,10100,10100,10100,0
20241125,174600,1435779910,10100,10100,10100,10100,0
20241125,174500,1435779910,10100,10100,10100,10100,0
20241125,174400,1435779910,10100,10100,10100,10100,0
20241125,174300,1435779910,10100,10100,10100,10100,0
20241125,174200,1435779910,10100,10100,10100,10100,9454
20241125,174100,1435779910,10100,10100,10100,10100,0
20241125,174000,1435779910,10100,10100,10100,10100,0
20241125,173900,1435779910,10100,10100,10100,10100,0
20241125,173800,1435779910,10100,10100,10100,10100,0
20241125,173700,1435779910,10100,10100,10100,10100,0
20241125,173600,1435779910,10100,10100,10100,10100,0
20241125,173500,1435779910,10100,10100,10100,10100,0
20241125,173400,1435779910,10100,10100,10100,10100,0
20241125,173300,1435779910,10100,10100,10100,10100,0
20241125,173200,1435779910,10100,10100,10100,10100,0
20241125,173100,1435779910,10100,10100,10100,10100,0
20241125,173000,1435779910,10100,10100,10100,10100,0
20241125,172900,1435779910,10100,10100,10100,10100,0
20241125,172800,1435779910,10100,10100,10100,10100,0
20241125,172700,1435779910,10100,10100,10100,10100,0
20241125,172600,1435779910,10100,10100,10100,10100,0
20241125,172500,1435779910,10100,10100,10100,10100,0
20241125,172400,1435779910,10100,10100,10100,10100,0
20241125,172300,1435779910,10100,10100,10100,10100,0
20241125,172200,1435779910,10100,10100,10100,10100,0
20241125,172100,1435779910,10100,10100,10100,10100,0
20241125,172000,1435779910,10100,10100,10100,10100,0
20241125,171900,1435779910,10100,10100,10100,10100,0
20241125,171800,1435779910,10100,10100,10100,10100,0
20241125,171700,1435779910,10100,10100,10100,10100,0
20241125,171600,1435779910,10100,10100,10100,10100,0
20241125,171500,1435779910,10100,10100,10100,10100,0
20241125,171400,1435779910,10100,10100,10100,10100,0
20241125,171300,1435779910,10100,10100,10100,10100,0
20241125,171200,1435779910,10100,10100,10100,10100,9454
20241125,171100,1435779910,10100,10100,10100,10100,0
20241125,171000,1435779910,10100,10100,10100,10100,0
20241125,170900,1435779910,10100,10100,10100,10100,0
20241125,170800,1435779910,10100,10100,10100,10100,0
20241125,170700,1435779910,10100,10100,10100,10100,0
20241125,170600,1435779910,10100,10100,10100,10100,0
20241125,170500,1435779910,10100,10100,10100,10100,0
20241125,170400,1435779910,10100,10100,10100,10100,0
20241125,170300,1435779910,10100,10100,10100,10100,0
20241125,170200,1435779910,10100,10100,10100,10100,0
20241125,170100,1435779910,10100,10100,10100,10100,0
20241125,170000,1435779910,10100,10100,10100,10100,0
20241125,165900,1435779910,10100,10100,10100,10100,0
20241125,165800,1435779910,10100,10100,10100,10100,0
20241125,165700,1435779910,10100,10100,10100,10100,0
20241125,165600,1435779910,10100,10100,10100,10100,0
20241125,165500,1435779910,10100,10100,10100,10100,0
20241125,165400,1435779910,10100,10100,10100,10100,0
20241125,165300,1435779910,10100,10100,10100,10100,0
20241125,165200,1435779910,10100,10100,10100,10100,0
20241125,165100,1435779910,10100,10100,10100,10100,0
20241125,165000,1435779910,10100,10100,10100,10100,0
20241125,164900,1435779910,10100,10100,10100,10100,0
20241125,164800,1435779910,10100,10100,10100,10100,0
20241125,164700,1435779910,10100,10100,10100,10100,0
20241125,164600,1435779910,10100,10100,10100,10100,0
20241125,164500,1435779910,10100,10100,10100,10100,0
20241125,164400,1435779910,10100,10100,10100,10100,0
20241125,164300,1435779910,10100,10100,10100,10100,0
20241125,164200,1435779910,10100,10100,10100,10100,9454
20241125,164100,1435779910,10100,10100,10100,10100,0
20241125,164000,1435779910,10100,10100,10100,10100,0
20241125,163900,1435779910,10100,10100,10100,10100,0
20241125,163800,1435779910,10100,10100,10100,10100,0
20241125,163700,1435779910,10100,10100,10100,10100,0
20241125,163600,1435779910,10100,10100,10100,10100,0
20241125,163500,1435779910,10100,10100,10100,10100,0
20241125,163400,1435779910,10100,10100,10100,10100,0
20241125,163300,1435779910,10100,10100,10100,10100,0
20241125,163200,1435779910,10100,10100,10100,10100,0
20241125,163100,1435779910,10100,10100,10100,10100,0
20241125,163000,1435779910,10100,10100,10100,10100,0
20241125,162900,1435779910,10100,10100,10100,10100,0
20241125,162800,1435779910,10100,10100,10100,10100,0
20241125,162700,1435779910,10100,10100,10100,10100,0
20241125,162600,1435779910,10100,10100,10100,10100,0
20241125,162500,1435779910,10100,10100,10100,10100,0
20241125,162400,1435779910,10100,10100,10100,10100,0
20241125,162300,1435779910,10100,10100,10100,10100,0
20241125,162200,1435779910,10100,10100,10100,10100,0
20241125,162100,1435779910,10100,10100,10100,10100,0
20241125,162000,1435779910,10100,10100,10100,10100,0
20241125,161900,1435779910,10100,10100,10100,10100,0
20241125,161800,1435779910,10100,10100,10100,10100,0
20241125,161700,1435779910,10100,10100,10100,10100,0
20241125,161600,1435779910,10100,10100,10100,10100,0
20241125,161500,1435779910,10100,10100,10100,10100,0
20241125,161400,1435779910,10100,10100,10100,10100,0
20241125,161300,1435779910,10100,10100,10100,10100,0
20241125,161200,1435779910,10100,10100,10100,10100,9454
20241125,161100,1435779910,10100,10100,10100,10100,0
20241125,161000,1435779910,10100,10100,10100,10100,0
20241125,160900,1435779910,10100,10100,10100,10100,0
20241125,160800,1435779910,10100,10100,10100,10100,0
20241125,160700,1435779910,10100,10100,10100,10100,0
20241125,160600,1435779910,10100,10100,10100,10100,0
20241125,160500,1435779910,10100,10100,10100,10100,0
20241125,160400,1435779910,10100,10100,10100,10100,0
20241125,160300,1435779910,10100,10100,10100,10100,0
20241125,160200,1435779910,10100,10100,10100,10100,0
20241125,160100,1435779910,10100,10100,10100,10100,0
20241125,160000,1435779910,10100,10100,10100,10100,0
20241125,155900,1435779910,10100,10100,10100,10100,0
20241125,155800,1435779910,10100,10100,10100,10100,0
20241125,155700,1435779910,10100,10100,10100,10100,0
20241125,155600,1435779910,10100,10100,10100,10100,0
20241125,155500,1435779910,10100,10100,10100,10100,0
20241125,155400,1435779910,10100,10100,10100,10100,0
20241125,155300,1435779910,10100,10100,10100,10100,0
20241125,155200,1435779910,10100,10100,10100,10100,0
20241125,155100,1435779910,10100,10100,10100,10100,0
20241125,155000,1435779910,10100,10100,10100,10100,0
20241125,154900,1435779910,10100,10100,10100,10100,0
20241125,154800,1435779910,10100,10100,10100,10100,0
20241125,154700,1435779910,10100,10100,10100,10100,0
20241125,154600,1435779910,10100,10100,10100,10100,0
20241125,154500,1435779910,10100,10100,10100,10100,0
20241125,154400,1435779910,10100,10100,10100,10100,0
20241125,154300,1435779910,10100,10100,10100,10100,0
20241125,154200,1435779910,10100,10100,10100,10100,9454
20241125,154100,1435779910,10100,10100,10100,10100,0
20241125,154000,1435779910,10100,10100,10100,10100,0
20241125,153900,1435779910,10100,10100,10100,10100,0
20241125,153800,1435779910,10100,10100,10100,10100,0
20241125,153700,1435779910,10100,10100,10100,10100,0
20241125,153600,1435779910,10100,10100,10100,10100,0
20241125,153500,1435779910,10100,10100,10100,10100,0
20241125,153400,1435779910,10100,10100,10100,10100,0
20241125,153300,1435779910,10100,10100,10100,10100,0
20241125,153200,1435779910,10100,10100,10100,10100,0
20241125,153100,1435779910,10100,10100,10100,10100,0
20241125,153000,1435779910,10100,10100,10100,10100,9454
20241125,152900,1340294510,10110,10110,10110,10110,0
20241125,152800,1340294510,10110,10110,10110,10110,0
20241125,152700,1340294510,10110,10110,10110,10110,0
20241125,152600,1340294510,10110,10110,10110,10110,0
20241125,152500,1340294510,10110,10110,10110,10110,0
20241125,152400,1340294510,10110,10110,10110,10110,0
20241125,152300,1340294510,10110,10110,10110,10110,0
20241125,152200,1340294510,10110,10110,10110,10110,0
20241125,152100,1340294510,10110,10110,10110,10110,0
20241125,152000,1340294510,10110,10110,10110,10110,0
20241125,151900,1340294510,10110,10110,10120,10100,2394
20241125,151800,1316099120,10120,10140,10140,10110,228
20241125,151700,1313792050,10140,10120,10140,10110,619
20241125,151600,1307524890,10100,10110,10120,10080,2320
20241125,151500,1284135080,10120,10120,10120,10110,236
20241125,151400,1281749040,10120,10120,10120,10120,6
20241125,151300,1281688320,10120,10110,10120,10100,249
20241125,151200,1279170930,10110,10100,10110,10100,1260
20241125,151100,1266444880,10090,10080,10090,10080,877
20241125,151000,1257596070,10090,10090,10090,10080,758
20241125,150900,1249948150,10100,10090,10100,10090,695
20241125,150800,1242933650,10100,10090,10100,10090,700
20241125,150700,1235870450,10100,10090,10100,10090,83
20241125,150600,1235032970,10090,10090,10100,10080,227
20241125,150500,1232742630,10100,10090,10100,10090,939
20241125,150400,1223268110,10100,10100,10110,10090,1008
20241125,150300,1213091300,10100,10100,10100,10100,1
20241125,150200,1213081200,10100,10100,10100,10100,4
20241125,150100,1213040800,10100,10100,10100,10090,2743
20241125,150000,1185356500,10100,10100,10100,10080,1501
20241125,145900,1170214580,10090,10100,10100,10090,1199
20241125,145800,1158115030,10100,10110,10110,10090,403
20241125,145700,1154045690,10100,10110,10110,10100,141
20241125,145600,1152621480,10110,10110,10110,10110,1
20241125,145500,1152611370,10090,10100,10110,10090,192
20241125,145400,1150672250,10110,10100,10110,10100,305
20241125,145300,1147591700,10110,10100,10110,10100,449
20241125,145200,1143056680,10100,10090,10100,10090,1157
20241125,145100,1131382540,10100,10090,10100,10090,65
20241125,145000,1130726150,10100,10110,10110,10100,144
20241125,144900,1129271680,10100,10100,10100,10100,9
20241125,144800,1129180780,10110,10110,10110,10110,404
20241125,144700,1125096340,10110,10110,10110,10100,417
20241125,144600,1120884600,10110,10110,10110,10110,1
20241125,144500,1120874490,10100,10090,10100,10090,1238
20241125,144400,1108370790,10100,10100,10100,10090,83
20241125,144300,1107533300,10090,10100,10100,10080,3565
20241125,144200,1071562960,10100,10100,10100,10100,9
20241125,144100,1071472060,10100,10090,10100,10090,325
20241125,144000,1068191820,10100,10090,10100,10090,15
20241125,143900,1068040440,10100,10090,10100,10090,113
20241125,143800,1066900230,10090,10090,10090,10090,1055
20241125,143700,1056255280,10100,10090,10100,10090,15
20241125,143600,1056103900,10090,10090,10100,10090,8
20241125,143500,1056023140,10090,10090,10090,10090,22
20241125,143400,1055801160,10080,10100,10100,10080,149
20241125,143300,1054297810,10100,10100,10100,10090,16
20241125,143200,1054136250,10100,10100,10100,10090,1017
20241125,143100,1043874690,10090,10100,10100,10090,65
20241125,143000,1043218790,10100,10090,10100,10090,563
20241125,142900,1037537780,10100,10090,10100,10090,72
20241125,142800,1036811260,10080,10090,10090,10080,24
20241125,142700,1036569200,10090,10090,10090,10090,32
20241125,142600,1036246320,10090,10090,10090,10080,2114
20241125,142500,1014934240,10090,10090,10090,10090,661
20241125,142400,1008264750,10090,10090,10090,10080,762
20241125,142300,1000576760,10080,10090,10090,10080,613
20241125,142200,994394050,10090,10100,10100,10090,1046
20241125,142100,983839580,10090,10090,10090,10090,121
20241125,142000,982618690,10090,10090,10100,10090,551
20241125,141900,977059060,10090,10100,10100,10090,3313
20241125,141800,943630850,10090,10100,10100,10090,1033
20241125,141700,933197660,10100,10100,10100,10100,3338
20241125,141600,899483860,10100,10100,10100,10100,510
20241125,141500,894332860,10110,10110,10110,10110,188
20241125,141400,892432180,10110,10120,10120,10110,55
20241125,141300,891876080,10110,10110,10110,10110,94
20241125,141200,890925740,10100,10110,10110,10100,1405
20241125,141100,876735190,10110,10120,10120,10100,146
20241125,141000,875259140,10120,10110,10120,10110,188
20241125,140900,873358050,10110,10120,10120,10100,2499
20241125,140800,848090660,10120,10140,10140,10120,2597
20241125,140700,821795190,10130,10140,10150,10130,2043
20241125,140600,801085190,10150,10150,10150,10150,4
20241125,140500,801044590,10150,10160,10160,10150,107
20241125,140400,799958510,10150,10150,10150,10150,1000
20241125,140300,789808510,10150,10160,10160,10150,24
20241125,140200,789564770,10160,10150,10160,10150,377
20241125,140100,785738210,10160,10160,10160,10150,22
20241125,140000,785514780,10160,10170,10170,10160,5
20241125,135900,785463940,10160,10160,10160,10160,60
20241125,135800,784854340,10160,10160,10160,10160,103
20241125,135700,783807860,10160,10150,10160,10150,15
20241125,135600,783655560,10150,10150,10150,10150,2038
20241125,135500,762969860,10160,10160,10160,10160,5
20241125,135400,762919060,10170,10170,10170,10170,4
20241125,135300,762878380,10160,10160,10160,10160,29
20241125,135200,762583740,10170,10170,10170,10170,3
20241125,135100,762553230,10170,10170,10170,10170,4
20241125,135000,762512550,10160,10160,10160,10160,10
20241125,134900,762410950,10160,10170,10170,10160,15
20241125,134800,762258480,10160,10160,10160,10160,10
20241125,134700,762156880,10170,10170,10170,10170,4
20241125,134600,762116200,10160,10170,10170,10160,14
20241125,134500,761973930,10160,10160,10160,10160,0
20241125,134400,761973930,10160,10150,10160,10150,97
20241125,134300,760988510,10160,10160,10160,10160,1174
20241125,134200,749060670,10160,10160,10160,10160,66
20241125,134100,748390110,10160,10160,10170,10160,6
20241125,134000,748329110,10160,10170,10170,10160,55
20241125,133900,747770280,10160,10160,10160,10160,27
20241125,133800,747495960,10170,10160,10170,10160,414
20241125,133700,743289680,10170,10170,10170,10170,3
20241125,133600,743259170,10170,10160,10170,10160,13
20241125,133500,743127060,10170,10170,10170,10170,4
20241125,133400,743086380,10170,10170,10170,10170,5
20241125,133300,743035530,10160,10160,10160,10160,0
20241125,133200,743035530,10160,10160,10170,10160,29
20241125,133100,742740840,10150,10150,10150,10150,0
20241125,133000,742740840,10150,10150,10150,10150,0
20241125,132900,742740840,10150,10160,10160,10150,110
20241125,132800,741624290,10170,10150,10170,10150,323
20241125,132700,738339720,10160,10170,10170,10160,6
20241125,132600,738278730,10160,10170,10170,10160,163
20241125,132500,736622610,10160,10160,10160,10160,10
20241125,132400,736521010,10170,10170,10170,10170,3
20241125,132300,736490500,10160,10160,10160,10160,9
20241125,132200,736399060,10170,10160,10170,10160,12
20241125,132100,736277100,10160,10170,10170,10160,13
20241125,132000,736144990,10170,10170,10170,10170,0
20241125,131900,736144990,10170,10160,10170,10160,292
20241125,131800,733178240,10160,10170,10170,10160,124
20241125,131700,731917380,10160,10170,10170,10160,5
20241125,131600,731866540,10180,10180,10180,10180,0
20241125,131500,731866540,10180,10180,10180,10160,1111
20241125,131400,720576350,10170,10170,10170,10170,47
20241125,131300,720098360,10180,10170,10180,10170,14
20241125,131200,719955950,10180,10180,10180,10180,4
20241125,131100,719915230,10170,10160,10170,10160,42
20241125,131000,719488310,10160,10170,10170,10160,29
20241125,130900,719193640,10160,10160,10160,10160,0
20241125,130800,719193640,10160,10170,10170,10160,14
20241125,130700,719051360,10160,10170,10170,10160,118
20241125,130600,717852400,10160,10160,10160,10160,11
20241125,130500,717740640,10170,10160,10170,10160,40
20241125,130400,717334200,10160,10170,10170,10160,17
20241125,130300,717161400,10160,10160,10160,10160,1
20241125,130200,717151240,10160,10170,10170,10160,15
20241125,130100,716998800,10160,10170,10170,10160,4
20241125,130000,716958130,10160,10160,10170,10160,18
20241125,125900,716775240,10170,10170,10170,10170,4
20241125,125800,716734560,10160,10160,10160,10160,22
20241125,125700,716511040,10170,10160,10170,10160,19
20241125,125600,716317970,10150,10160,10160,10150,17
20241125,125500,716145400,10160,10160,10170,10160,151
20241125,125400,714609760,10170,10160,10170,10150,365
20241125,125300,710901850,10170,10170,10180,10170,165
20241125,125200,709223760,10160,10160,10170,10160,20
20241125,125100,709020550,10170,10160,10170,10160,4
20241125,125000,708979880,10160,10160,10170,10160,22
20241125,124900,708756290,10160,10170,10170,10160,6
20241125,124800,708695320,10170,10160,10170,10160,18
20241125,124700,708512410,10180,10180,10180,10170,68
20241125,124600,707820180,10180,10160,10180,10160,1424
20241125,124500,693351330,10150,10150,10160,10150,18
20241125,124400,693168600,10160,10150,10160,10150,209
20241125,124300,691045210,10160,10150,10160,10150,14
20241125,124200,690903070,10150,10160,10160,10150,8
20241125,124100,690821840,10150,10160,10160,10150,14
20241125,124000,690679700,10160,10160,10170,10160,161
20241125,123900,689043930,10160,10170,10170,10160,17
20241125,123800,688871140,10160,10160,10160,10160,1005
20241125,123700,678660340,10170,10170,10170,10160,41
20241125,123600,678243520,10170,10180,10180,10170,907
20241125,123500,669019300,10170,10170,10170,10170,9
20241125,123400,668927770,10170,10180,10180,10170,12
20241125,123300,668805660,10170,10180,10180,10170,67
20241125,123200,668123750,10170,10180,10180,10170,119
20241125,123100,666912380,10180,10170,10180,10170,248
20241125,123000,664387890,10170,10170,10170,10170,100
20241125,122900,663370890,10180,10180,10190,10180,168
20241125,122800,661659650,10180,10180,10190,10180,185
20241125,122700,659776320,10180,10180,10180,10180,114
20241125,122600,658615800,10190,10190,10190,10190,6
20241125,122500,658554660,10180,10190,10190,10180,8
20241125,122400,658473190,10180,10180,10180,10180,151
20241125,122300,656936010,10180,10170,10180,10170,11
20241125,122200,656824080,10170,10180,10180,10170,14
20241125,122100,656681660,10170,10170,10170,10170,5
20241125,122000,656630810,10170,10170,10200,10170,1019
20241125,121900,646243260,10180,10190,10190,10180,512
20241125,121800,641031070,10180,10180,10180,10180,10
20241125,121700,640929270,10180,10190,10190,10180,40
20241125,121600,640522030,10180,10180,10180,10180,24
20241125,121500,640277710,10190,10180,10190,10180,11
20241125,121400,640165700,10170,10170,10180,10170,16
20241125,121300,640002940,10170,10170,10170,10170,8
20241125,121200,639921580,10180,10180,10180,10170,620
20241125,121100,633614030,10180,10190,10190,10180,9
20241125,121000,633522370,10180,10180,10180,10180,26
20241125,120900,633257690,10180,10180,10190,10180,48
20241125,120800,632769020,10170,10180,10180,10170,11
20241125,120700,632657100,10170,10170,10170,10170,5
20241125,120600,632606250,10180,10170,10180,10170,19
20241125,120500,632412980,10190,10180,10190,10170,202
20241125,120400,630357190,10190,10180,10190,10180,30
20241125,120300,630051750,10180,10180,10190,10170,165
20241125,120200,628372160,10200,10180,10200,10180,6
20241125,120100,628311060,10180,10190,10190,10180,14
20241125,120000,628168500,10180,10180,10190,10180,157
20241125,115900,626569220,10180,10180,10180,10180,18
20241125,115800,626385980,10190,10180,10190,10180,10
20241125,115700,626284130,10190,10190,10190,10180,1303
20241125,115600,613019020,10190,10190,10190,10190,5
20241125,115500,612968070,10190,10190,10200,10190,103
20241125,115400,611918460,10190,10200,10200,10190,208
20241125,115300,609798910,10190,10190,10190,10190,17
20241125,115200,609625680,10190,10200,10200,10190,9
20241125,115100,609533930,10190,10190,10200,10190,18
20241125,115000,609350480,10200,10190,10200,10190,205
20241125,114900,607259530,10190,10190,10200,10190,127
20241125,114800,605965360,10180,10180,10180,10180,6
20241125,114700,605904280,10190,10180,10190,10180,20
20241125,114600,605700650,10190,10180,10190,10180,10
20241125,114500,605598800,10180,10180,10180,10180,10
20241125,114400,605497000,10180,10190,10190,10180,1226
20241125,114300,593004110,10190,10190,10200,10190,218
20241125,114200,590782660,10190,10190,10190,10190,5
20241125,114100,590731710,10200,10190,10200,10190,21
20241125,114000,590517680,10190,10200,10200,10190,15
20241125,113900,590364780,10200,10190,10200,10190,504
20241125,113800,585224080,10190,10190,10200,10190,15
20241125,113700,585071220,10200,10190,10200,10190,8
20241125,113600,584989670,10190,10200,10200,10190,11
20241125,113500,584877570,10200,10200,10200,10190,12
20241125,113400,584755220,10200,10200,10200,10190,273
20241125,113300,581970770,10190,10190,10190,10190,5
20241125,113200,581919820,10200,10200,10200,10190,25
20241125,113100,581664920,10190,10200,10200,10190,108
20241125,113000,580564360,10190,10200,10200,10190,2215
20241125,112900,557993040,10210,10210,10210,10200,207
20241125,112800,555879620,10200,10200,10200,10200,20
20241125,112700,555675620,10200,10210,10210,10200,8
20241125,112600,555593990,10200,10200,10200,10190,156
20241125,112500,554002840,10190,10190,10190,10190,175
20241125,112400,552219590,10200,10200,10200,10200,228
20241125,112300,549893990,10200,10200,10200,10200,7
20241125,112200,549822590,10210,10200,10210,10200,872
20241125,112100,540928150,10200,10190,10200,10190,8
20241125,112000,540846600,10190,10190,10190,10190,46
20241125,111900,540377860,10180,10180,10190,10180,19
20241125,111800,540184400,10190,10200,10200,10190,224
20241125,111700,537900810,10200,10200,10200,10190,36
20241125,111600,537533660,10200,10200,10200,10200,90
20241125,111500,536615660,10200,10200,10200,10200,214
20241125,111400,534432860,10200,10200,10200,10200,1540
20241125,111300,518724860,10210,10200,10210,10200,161
20241125,111200,517081100,10210,10210,10220,10210,14
20241125,111100,516938130,10220,10210,10220,10210,4
20241125,111000,516897280,10200,10200,10200,10200,5
20241125,110900,516846280,10220,10210,10220,10210,264
20241125,110800,514149360,10220,10220,10220,10210,19
20241125,110700,513955230,10210,10210,10210,10210,0
20241125,110600,513955230,10210,10210,10220,10210,7
20241125,110500,513883750,10210,10200,10210,10200,255
20241125,110400,511280250,10210,10200,10210,10200,109
20241125,110300,510167410,10200,10200,10200,10200,250
20241125,110200,507617410,10200,10190,10200,10190,315
20241125,110100,504404560,10190,10210,10210,10190,506
20241125,110000,499247730,10200,10190,10200,10190,48
20241125,105900,498758180,10200,10200,10200,10200,4
20241125,105800,498717380,10200,10200,10200,10200,4
20241125,105700,498676580,10190,10190,10190,10190,5
20241125,105600,498625630,10210,10200,10210,10200,28
20241125,105500,498339990,10210,10200,10210,10200,104
20241125,105400,497279160,10200,10200,10200,10200,6
20241125,105300,497217960,10200,10200,10200,10200,259
20241125,105200,494576160,10190,10180,10190,10180,8
20241125,105100,494494690,10200,10200,10200,10200,464
20241125,105000,489761890,10210,10200,10210,10200,55
20241125,104900,489200830,10200,10210,10210,10200,27
20241125,104800,488925210,10210,10210,10210,10210,11
20241125,104700,488812900,10220,10210,10220,10210,9
20241125,104600,488720970,10210,10210,10210,10210,0
20241125,104500,488720970,10210,10200,10210,10200,6
20241125,104400,488659720,10220,10210,10220,10200,71
20241125,104300,487934270,10210,10200,10210,10190,372
20241125,104200,484136290,10200,10190,10200,10190,2037
20241125,104100,463369450,10180,10190,10190,10180,260
20241125,104000,460721700,10200,10190,10200,10180,34
20241125,103900,460375250,10180,10180,10190,10180,208
20241125,103800,458257780,10190,10190,10190,10190,1
20241125,103700,458247590,10200,10200,10200,10200,4
20241125,103600,458206790,10190,10190,10200,10190,42
20241125,103500,457778800,10190,10190,10190,10190,52
20241125,103400,457248920,10190,10190,10190,10190,5
20241125,103300,457197970,10190,10190,10190,10190,20
20241125,103200,456994170,10190,10190,10190,10190,24
20241125,103100,456749610,10190,10190,10190,10190,5
20241125,103000,456698660,10190,10190,10190,10190,51
20241125,102900,456178970,10200,10200,10200,10200,10
20241125,102800,456076970,10190,10200,10200,10180,22
20241125,102700,455852810,10200,10200,10200,10200,5
20241125,102600,455801810,10200,10200,10200,10200,6
20241125,102500,455740610,10210,10210,10210,10210,37
20241125,102400,455362840,10210,10190,10210,10190,64
20241125,102300,454709440,10190,10200,10210,10190,1144
20241125,102200,443038900,10210,10210,10210,10200,8
20241125,102100,442957270,10200,10190,10200,10190,706
20241125,102000,435756130,10190,10200,10200,10190,1501
20241125,101900,420460930,10190,10200,10200,10190,68
20241125,101800,419767780,10200,10200,10200,10190,68
20241125,101700,419074230,10200,10190,10200,10190,6
20241125,101600,419013040,10200,10200,10200,10200,325
20241125,101500,415698040,10200,10200,10200,10200,13
20241125,101400,415565440,10200,10210,10210,10200,97
20241125,101300,414575120,10210,10210,10210,10210,68
20241125,101200,413880840,10210,10200,10210,10200,47
20241125,101100,413401020,10200,10200,10200,10200,5
20241125,101000,413350020,10200,10220,10220,10200,10
20241125,100900,413247940,10210,10220,10220,10210,4080
20241125,100800,371583920,10220,10200,10220,10190,1594
20241125,100700,355303620,10200,10200,10200,10200,1
20241125,100600,355293420,10190,10180,10190,10180,312
20241125,100500,352116320,10180,10180,10180,10180,5
20241125,100400,352065420,10200,10170,10200,10160,1993
20241125,100300,331764630,10150,10150,10150,10150,0
20241125,100200,331764630,10150,10170,10170,10150,15
20241125,100100,331612180,10170,10150,10170,10150,107
20241125,100000,330526110,10150,10180,10190,10150,1337
20241125,095900,316944450,10180,10190,10190,10180,2055
20241125,095800,296020120,10190,10200,10200,10190,1231
20241125,095700,283476220,10200,10200,10200,10190,602
20241125,095600,277340870,10200,10190,10200,10190,189
20241125,095500,275414630,10190,10180,10190,10180,144
20241125,095400,273947620,10180,10170,10180,10170,192
20241125,095300,271994880,10160,10150,10160,10150,301
20241125,095200,268938250,10140,10140,10140,10140,5
20241125,095100,268887550,10130,10150,10150,10130,3536
20241125,095000,233056010,10150,10150,10150,10150,500
20241125,094900,227981010,10160,10150,10160,10150,145
20241125,094800,226507860,10150,10150,10150,10150,6
20241125,094700,226446960,10150,10140,10150,10140,17
20241125,094600,226274460,10150,10130,10150,10130,127
20241125,094500,224986160,10130,10140,10140,10130,893
20241125,094400,215939490,10140,10140,10140,10140,5
20241125,094300,215888790,10150,10150,10150,10150,51
20241125,094200,215371140,10150,10150,10150,10150,6
20241125,094100,215310240,10150,10150,10150,10140,79
20241125,094000,214509150,10150,10150,10150,10150,2
20241125,093900,214488850,10130,10130,10130,10120,517
20241125,093800,209251740,10130,10120,10130,10110,104
20241125,093700,208200120,10120,10130,10130,10120,767
20241125,093600,200436410,10130,10140,10140,10130,839
20241125,093500,191929050,10140,10170,10170,10140,304
20241125,093400,188842410,10160,10130,10160,10130,332
20241125,093300,185474870,10140,10140,10140,10140,1
20241125,093200,185464730,10130,10110,10130,10110,417
20241125,093100,181244160,10120,10110,10120,10110,75
20241125,093000,180485870,10110,10120,10120,10110,225
20241125,092900,178209010,10120,10130,10130,10120,159
20241125,092800,176599300,10130,10140,10160,10120,1203
20241125,092700,164407910,10140,10150,10150,10140,255
20241125,092600,161821120,10150,10140,10150,10140,315
20241125,092500,158626930,10160,10160,10160,10140,1076
20241125,092400,147700840,10160,10170,10170,10160,1316
20241125,092300,134329270,10170,10170,10170,10170,14
20241125,092200,134186890,10170,10170,10170,10170,22
20241125,092100,133963150,10170,10170,10170,10160,45
20241125,092000,133505650,10170,10170,10170,10170,12
20241125,091900,133383610,10160,10160,10160,10160,253
20241125,091800,130813130,10160,10160,10160,10160,316
20241125,091700,127602570,10160,10180,10180,10160,20
20241125,091600,127399350,10160,10180,10190,10160,1552
20241125,091500,111609970,10180,10200,10200,10180,569
20241125,091400,105812320,10190,10200,10200,10190,303
20241125,091300,102722810,10200,10220,10220,10190,304
20241125,091200,99621910,10200,10200,10200,10200,10
20241125,091100,99519910,10200,10210,10230,10200,563
20241125,091000,93766330,10190,10200,10200,10190,95
20241125,090900,92797750,10200,10200,10200,10200,967
20241125,090800,82934350,10170,10180,10180,10170,117
20241125,090700,81743390,10180,10200,10200,10180,432
20241125,090600,77341990,10200,10220,10220,10190,238
20241125,090500,74910240,10230,10170,10230,10170,1532
20241125,090400,59259550,10220,10170,10220,10160,3089
20241125,090300,27794890,10190,10170,10190,10160,476
20241125,090200,22950070,10140,10140,10140,10130,366
20241125,090100,19239590,10130,10160,10160,10130,1269
20241125,090000,6378060,10140,10140,10140,10140,629