KissMeData/203650/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204200,772633840,3240,3240,3240,3240,8397
20241125,204100,772633840,3240,3240,3240,3240,0
20241125,204000,772633840,3240,3240,3240,3240,0
20241125,203900,772633840,3240,3240,3240,3240,0
20241125,203800,772633840,3240,3240,3240,3240,0
20241125,203700,772633840,3240,3240,3240,3240,0
20241125,203600,772633840,3240,3240,3240,3240,0
20241125,203500,772633840,3240,3240,3240,3240,0
20241125,203400,772633840,3240,3240,3240,3240,0
20241125,203300,772633840,3240,3240,3240,3240,0
20241125,203200,772633840,3240,3240,3240,3240,0
20241125,203100,772633840,3240,3240,3240,3240,0
20241125,203000,772633840,3240,3240,3240,3240,0
20241125,202900,772633840,3240,3240,3240,3240,0
20241125,202800,772633840,3240,3240,3240,3240,0
20241125,202700,772633840,3240,3240,3240,3240,0
20241125,202600,772633840,3240,3240,3240,3240,0
20241125,202500,772633840,3240,3240,3240,3240,0
20241125,202400,772633840,3240,3240,3240,3240,0
20241125,202300,772633840,3240,3240,3240,3240,0
20241125,202200,772633840,3240,3240,3240,3240,0
20241125,202100,772633840,3240,3240,3240,3240,0
20241125,202000,772633840,3240,3240,3240,3240,0
20241125,201900,772633840,3240,3240,3240,3240,0
20241125,201800,772633840,3240,3240,3240,3240,0
20241125,201700,772633840,3240,3240,3240,3240,0
20241125,201600,772633840,3240,3240,3240,3240,0
20241125,201500,772633840,3240,3240,3240,3240,0
20241125,201400,772633840,3240,3240,3240,3240,0
20241125,201300,772633840,3240,3240,3240,3240,0
20241125,201200,772633840,3240,3240,3240,3240,8397
20241125,201100,772633840,3240,3240,3240,3240,0
20241125,201000,772633840,3240,3240,3240,3240,0
20241125,200900,772633840,3240,3240,3240,3240,0
20241125,200800,772633840,3240,3240,3240,3240,0
20241125,200700,772633840,3240,3240,3240,3240,0
20241125,200600,772633840,3240,3240,3240,3240,0
20241125,200500,772633840,3240,3240,3240,3240,0
20241125,200400,772633840,3240,3240,3240,3240,0
20241125,200300,772633840,3240,3240,3240,3240,0
20241125,200200,772633840,3240,3240,3240,3240,0
20241125,200100,772633840,3240,3240,3240,3240,0
20241125,200000,772633840,3240,3240,3240,3240,0
20241125,195900,772633840,3240,3240,3240,3240,0
20241125,195800,772633840,3240,3240,3240,3240,0
20241125,195700,772633840,3240,3240,3240,3240,0
20241125,195600,772633840,3240,3240,3240,3240,0
20241125,195500,772633840,3240,3240,3240,3240,0
20241125,195400,772633840,3240,3240,3240,3240,0
20241125,195300,772633840,3240,3240,3240,3240,0
20241125,195200,772633840,3240,3240,3240,3240,0
20241125,195100,772633840,3240,3240,3240,3240,0
20241125,195000,772633840,3240,3240,3240,3240,0
20241125,194900,772633840,3240,3240,3240,3240,0
20241125,194800,772633840,3240,3240,3240,3240,0
20241125,194700,772633840,3240,3240,3240,3240,0
20241125,194600,772633840,3240,3240,3240,3240,0
20241125,194500,772633840,3240,3240,3240,3240,0
20241125,194400,772633840,3240,3240,3240,3240,0
20241125,194300,772633840,3240,3240,3240,3240,0
20241125,194200,772633840,3240,3240,3240,3240,8397
20241125,194100,772633840,3240,3240,3240,3240,0
20241125,194000,772633840,3240,3240,3240,3240,0
20241125,193900,772633840,3240,3240,3240,3240,0
20241125,193800,772633840,3240,3240,3240,3240,0
20241125,193700,772633840,3240,3240,3240,3240,0
20241125,193600,772633840,3240,3240,3240,3240,0
20241125,193500,772633840,3240,3240,3240,3240,0
20241125,193400,772633840,3240,3240,3240,3240,0
20241125,193300,772633840,3240,3240,3240,3240,0
20241125,193200,772633840,3240,3240,3240,3240,0
20241125,193100,772633840,3240,3240,3240,3240,0
20241125,193000,772633840,3240,3240,3240,3240,0
20241125,192900,772633840,3240,3240,3240,3240,0
20241125,192800,772633840,3240,3240,3240,3240,0
20241125,192700,772633840,3240,3240,3240,3240,0
20241125,192600,772633840,3240,3240,3240,3240,0
20241125,192500,772633840,3240,3240,3240,3240,0
20241125,192400,772633840,3240,3240,3240,3240,0
20241125,192300,772633840,3240,3240,3240,3240,0
20241125,192200,772633840,3240,3240,3240,3240,0
20241125,192100,772633840,3240,3240,3240,3240,0
20241125,192000,772633840,3240,3240,3240,3240,0
20241125,191900,772633840,3240,3240,3240,3240,0
20241125,191800,772633840,3240,3240,3240,3240,0
20241125,191700,772633840,3240,3240,3240,3240,0
20241125,191600,772633840,3240,3240,3240,3240,0
20241125,191500,772633840,3240,3240,3240,3240,0
20241125,191400,772633840,3240,3240,3240,3240,0
20241125,191300,772633840,3240,3240,3240,3240,0
20241125,191200,772633840,3240,3240,3240,3240,8397
20241125,191100,772633840,3240,3240,3240,3240,0
20241125,191000,772633840,3240,3240,3240,3240,0
20241125,190900,772633840,3240,3240,3240,3240,0
20241125,190800,772633840,3240,3240,3240,3240,0
20241125,190700,772633840,3240,3240,3240,3240,0
20241125,190600,772633840,3240,3240,3240,3240,0
20241125,190500,772633840,3240,3240,3240,3240,0
20241125,190400,772633840,3240,3240,3240,3240,0
20241125,190300,772633840,3240,3240,3240,3240,0
20241125,190200,772633840,3240,3240,3240,3240,0
20241125,190100,772633840,3240,3240,3240,3240,0
20241125,190000,772633840,3240,3240,3240,3240,0
20241125,185900,772633840,3240,3240,3240,3240,0
20241125,185800,772633840,3240,3240,3240,3240,0
20241125,185700,772633840,3240,3240,3240,3240,0
20241125,185600,772633840,3240,3240,3240,3240,0
20241125,185500,772633840,3240,3240,3240,3240,0
20241125,185400,772633840,3240,3240,3240,3240,0
20241125,185300,772633840,3240,3240,3240,3240,0
20241125,185200,772633840,3240,3240,3240,3240,0
20241125,185100,772633840,3240,3240,3240,3240,0
20241125,185000,772633840,3240,3240,3240,3240,0
20241125,184900,772633840,3240,3240,3240,3240,0
20241125,184800,772633840,3240,3240,3240,3240,0
20241125,184700,772633840,3240,3240,3240,3240,0
20241125,184600,772633840,3240,3240,3240,3240,0
20241125,184500,772633840,3240,3240,3240,3240,0
20241125,184400,772633840,3240,3240,3240,3240,0
20241125,184300,772633840,3240,3240,3240,3240,0
20241125,184200,772633840,3240,3240,3240,3240,8397
20241125,184100,772633840,3240,3240,3240,3240,0
20241125,184000,772633840,3240,3240,3240,3240,0
20241125,183900,772633840,3240,3240,3240,3240,0
20241125,183800,772633840,3240,3240,3240,3240,0
20241125,183700,772633840,3240,3240,3240,3240,0
20241125,183600,772633840,3240,3240,3240,3240,0
20241125,183500,772633840,3240,3240,3240,3240,0
20241125,183400,772633840,3240,3240,3240,3240,0
20241125,183300,772633840,3240,3240,3240,3240,0
20241125,183200,772633840,3240,3240,3240,3240,0
20241125,183100,772633840,3240,3240,3240,3240,0
20241125,183000,772633840,3240,3240,3240,3240,0
20241125,182900,772633840,3240,3240,3240,3240,0
20241125,182800,772633840,3240,3240,3240,3240,0
20241125,182700,772633840,3240,3240,3240,3240,0
20241125,182600,772633840,3240,3240,3240,3240,0
20241125,182500,772633840,3240,3240,3240,3240,0
20241125,182400,772633840,3240,3240,3240,3240,0
20241125,182300,772633840,3240,3240,3240,3240,0
20241125,182200,772633840,3240,3240,3240,3240,0
20241125,182100,772633840,3240,3240,3240,3240,0
20241125,182000,772633840,3240,3240,3240,3240,0
20241125,181900,772633840,3240,3240,3240,3240,0
20241125,181800,772633840,3240,3240,3240,3240,0
20241125,181700,772633840,3240,3240,3240,3240,0
20241125,181600,772633840,3240,3240,3240,3240,0
20241125,181500,772633840,3240,3240,3240,3240,0
20241125,181400,772633840,3240,3240,3240,3240,0
20241125,181300,772633840,3240,3240,3240,3240,0
20241125,181200,772633840,3240,3240,3240,3240,8397
20241125,181100,772633840,3240,3240,3240,3240,0
20241125,181000,772633840,3240,3240,3240,3240,0
20241125,180900,772633840,3240,3240,3240,3240,0
20241125,180800,772633840,3240,3240,3240,3240,0
20241125,180700,772633840,3240,3240,3240,3240,0
20241125,180600,772633840,3240,3240,3240,3240,0
20241125,180500,772633840,3240,3240,3240,3240,0
20241125,180400,772633840,3240,3240,3240,3240,0
20241125,180300,772633840,3240,3240,3240,3240,0
20241125,180200,772633840,3240,3240,3240,3240,0
20241125,180100,772633840,3240,3240,3240,3240,0
20241125,180000,772633840,3240,3240,3240,3240,0
20241125,175900,772633840,3240,3240,3240,3240,0
20241125,175800,772633840,3240,3240,3240,3240,0
20241125,175700,772633840,3240,3240,3240,3240,0
20241125,175600,772633840,3240,3240,3240,3240,0
20241125,175500,772633840,3240,3240,3240,3240,0
20241125,175400,772633840,3240,3240,3240,3240,0
20241125,175300,772633840,3240,3240,3240,3240,0
20241125,175200,772633840,3240,3240,3240,3240,0
20241125,175100,772633840,3240,3240,3240,3240,0
20241125,175000,772633840,3240,3240,3240,3240,0
20241125,174900,772633840,3240,3240,3240,3240,0
20241125,174800,772633840,3240,3240,3240,3240,0
20241125,174700,772633840,3240,3240,3240,3240,0
20241125,174600,772633840,3240,3240,3240,3240,0
20241125,174500,772633840,3240,3240,3240,3240,0
20241125,174400,772633840,3240,3240,3240,3240,0
20241125,174300,772633840,3240,3240,3240,3240,0
20241125,174200,772633840,3240,3240,3240,3240,8397
20241125,174100,772633840,3240,3240,3240,3240,0
20241125,174000,772633840,3240,3240,3240,3240,0
20241125,173900,772633840,3240,3240,3240,3240,0
20241125,173800,772633840,3240,3240,3240,3240,0
20241125,173700,772633840,3240,3240,3240,3240,0
20241125,173600,772633840,3240,3240,3240,3240,0
20241125,173500,772633840,3240,3240,3240,3240,0
20241125,173400,772633840,3240,3240,3240,3240,0
20241125,173300,772633840,3240,3240,3240,3240,0
20241125,173200,772633840,3240,3240,3240,3240,0
20241125,173100,772633840,3240,3240,3240,3240,0
20241125,173000,772633840,3240,3240,3240,3240,0
20241125,172900,772633840,3240,3240,3240,3240,0
20241125,172800,772633840,3240,3240,3240,3240,0
20241125,172700,772633840,3240,3240,3240,3240,0
20241125,172600,772633840,3240,3240,3240,3240,0
20241125,172500,772633840,3240,3240,3240,3240,0
20241125,172400,772633840,3240,3240,3240,3240,0
20241125,172300,772633840,3240,3240,3240,3240,0
20241125,172200,772633840,3240,3240,3240,3240,0
20241125,172100,772633840,3240,3240,3240,3240,0
20241125,172000,772633840,3240,3240,3240,3240,0
20241125,171900,772633840,3240,3240,3240,3240,0
20241125,171800,772633840,3240,3240,3240,3240,0
20241125,171700,772633840,3240,3240,3240,3240,0
20241125,171600,772633840,3240,3240,3240,3240,0
20241125,171500,772633840,3240,3240,3240,3240,0
20241125,171400,772633840,3240,3240,3240,3240,0
20241125,171300,772633840,3240,3240,3240,3240,0
20241125,171200,772633840,3240,3240,3240,3240,8397
20241125,171100,772633840,3240,3240,3240,3240,0
20241125,171000,772633840,3240,3240,3240,3240,0
20241125,170900,772633840,3240,3240,3240,3240,0
20241125,170800,772633840,3240,3240,3240,3240,0
20241125,170700,772633840,3240,3240,3240,3240,0
20241125,170600,772633840,3240,3240,3240,3240,0
20241125,170500,772633840,3240,3240,3240,3240,0
20241125,170400,772633840,3240,3240,3240,3240,0
20241125,170300,772633840,3240,3240,3240,3240,0
20241125,170200,772633840,3240,3240,3240,3240,0
20241125,170100,772633840,3240,3240,3240,3240,0
20241125,170000,772633840,3240,3240,3240,3240,0
20241125,165900,772633840,3240,3240,3240,3240,0
20241125,165800,772633840,3240,3240,3240,3240,0
20241125,165700,772633840,3240,3240,3240,3240,0
20241125,165600,772633840,3240,3240,3240,3240,0
20241125,165500,772633840,3240,3240,3240,3240,0
20241125,165400,772633840,3240,3240,3240,3240,0
20241125,165300,772633840,3240,3240,3240,3240,0
20241125,165200,772633840,3240,3240,3240,3240,0
20241125,165100,772633840,3240,3240,3240,3240,0
20241125,165000,772633840,3240,3240,3240,3240,0
20241125,164900,772633840,3240,3240,3240,3240,0
20241125,164800,772633840,3240,3240,3240,3240,0
20241125,164700,772633840,3240,3240,3240,3240,0
20241125,164600,772633840,3240,3240,3240,3240,0
20241125,164500,772633840,3240,3240,3240,3240,0
20241125,164400,772633840,3240,3240,3240,3240,0
20241125,164300,772633840,3240,3240,3240,3240,0
20241125,164200,772633840,3240,3240,3240,3240,8397
20241125,164100,772633840,3240,3240,3240,3240,0
20241125,164000,772633840,3240,3240,3240,3240,0
20241125,163900,772633840,3240,3240,3240,3240,0
20241125,163800,772633840,3240,3240,3240,3240,0
20241125,163700,772633840,3240,3240,3240,3240,0
20241125,163600,772633840,3240,3240,3240,3240,0
20241125,163500,772633840,3240,3240,3240,3240,0
20241125,163400,772633840,3240,3240,3240,3240,0
20241125,163300,772633840,3240,3240,3240,3240,0
20241125,163200,772633840,3240,3240,3240,3240,0
20241125,163100,772633840,3240,3240,3240,3240,0
20241125,163000,772633840,3240,3240,3240,3240,0
20241125,162900,772633840,3240,3240,3240,3240,0
20241125,162800,772633840,3240,3240,3240,3240,0
20241125,162700,772633840,3240,3240,3240,3240,0
20241125,162600,772633840,3240,3240,3240,3240,0
20241125,162500,772633840,3240,3240,3240,3240,0
20241125,162400,772633840,3240,3240,3240,3240,0
20241125,162300,772633840,3240,3240,3240,3240,0
20241125,162200,772633840,3240,3240,3240,3240,0
20241125,162100,772633840,3240,3240,3240,3240,0
20241125,162000,772633840,3240,3240,3240,3240,0
20241125,161900,772633840,3240,3240,3240,3240,0
20241125,161800,772633840,3240,3240,3240,3240,0
20241125,161700,772633840,3240,3240,3240,3240,0
20241125,161600,772633840,3240,3240,3240,3240,0
20241125,161500,772633840,3240,3240,3240,3240,0
20241125,161400,772633840,3240,3240,3240,3240,0
20241125,161300,772633840,3240,3240,3240,3240,0
20241125,161200,772633840,3240,3240,3240,3240,8397
20241125,161100,772633840,3240,3240,3240,3240,0
20241125,161000,772633840,3240,3240,3240,3240,0
20241125,160900,772633840,3240,3240,3240,3240,0
20241125,160800,772633840,3240,3240,3240,3240,0
20241125,160700,772633840,3240,3240,3240,3240,0
20241125,160600,772633840,3240,3240,3240,3240,0
20241125,160500,772633840,3240,3240,3240,3240,0
20241125,160400,772633840,3240,3240,3240,3240,0
20241125,160300,772633840,3240,3240,3240,3240,0
20241125,160200,772633840,3240,3240,3240,3240,0
20241125,160100,772633840,3240,3240,3240,3240,0
20241125,160000,772633840,3240,3240,3240,3240,0
20241125,155900,772633840,3240,3240,3240,3240,0
20241125,155800,772633840,3240,3240,3240,3240,0
20241125,155700,772633840,3240,3240,3240,3240,0
20241125,155600,772633840,3240,3240,3240,3240,0
20241125,155500,772633840,3240,3240,3240,3240,0
20241125,155400,772633840,3240,3240,3240,3240,0
20241125,155300,772633840,3240,3240,3240,3240,0
20241125,155200,772633840,3240,3240,3240,3240,0
20241125,155100,772633840,3240,3240,3240,3240,0
20241125,155000,772633840,3240,3240,3240,3240,0
20241125,154900,772633840,3240,3240,3240,3240,0
20241125,154800,772633840,3240,3240,3240,3240,0
20241125,154700,772633840,3240,3240,3240,3240,0
20241125,154600,772633840,3240,3240,3240,3240,0
20241125,154500,772633840,3240,3240,3240,3240,0
20241125,154400,772633840,3240,3240,3240,3240,0
20241125,154300,772633840,3240,3240,3240,3240,0
20241125,154200,772633840,3240,3240,3240,3240,8397
20241125,154100,772633840,3240,3240,3240,3240,0
20241125,154000,772633840,3240,3240,3240,3240,0
20241125,153900,772633840,3240,3240,3240,3240,0
20241125,153800,772633840,3240,3240,3240,3240,0
20241125,153700,772633840,3240,3240,3240,3240,0
20241125,153600,772633840,3240,3240,3240,3240,0
20241125,153500,772633840,3240,3240,3240,3240,0
20241125,153400,772633840,3240,3240,3240,3240,0
20241125,153300,772633840,3240,3240,3240,3240,0
20241125,153200,772633840,3240,3240,3240,3240,0
20241125,153100,772633840,3240,3240,3240,3240,0
20241125,153000,772633840,3240,3240,3240,3240,8397
20241125,152900,745427560,3230,3230,3230,3230,0
20241125,152800,745427560,3230,3230,3230,3230,0
20241125,152700,745427560,3230,3230,3230,3230,0
20241125,152600,745427560,3230,3230,3230,3230,0
20241125,152500,745427560,3230,3230,3230,3230,0
20241125,152400,745427560,3230,3230,3230,3230,0
20241125,152300,745427560,3230,3230,3230,3230,0
20241125,152200,745427560,3230,3230,3230,3230,0
20241125,152100,745427560,3230,3230,3230,3230,0
20241125,152000,745427560,3230,3230,3230,3230,0
20241125,151900,745427560,3230,3220,3230,3215,2500
20241125,151800,737362080,3220,3220,3220,3220,0
20241125,151700,737362080,3220,3220,3220,3220,150
20241125,151600,736879080,3220,3220,3220,3220,450
20241125,151500,735430080,3225,3225,3225,3225,500
20241125,151400,733817580,3220,3220,3220,3220,300
20241125,151300,732851580,3225,3225,3225,3225,0
20241125,151200,732851580,3225,3225,3225,3225,1
20241125,151100,732848355,3225,3225,3225,3225,1
20241125,151000,732845130,3225,3225,3225,3225,20
20241125,150900,732780630,3225,3225,3225,3225,300
20241125,150800,731813130,3225,3225,3225,3225,1059
20241125,150700,728397855,3230,3230,3230,3230,52
20241125,150600,728229895,3230,3230,3230,3230,0
20241125,150500,728229895,3230,3225,3230,3225,606
20241125,150400,726274055,3225,3220,3225,3220,161
20241125,150300,725755605,3225,3220,3225,3220,229
20241125,150200,725017330,3220,3220,3220,3220,162
20241125,150100,724495690,3215,3215,3215,3215,2761
20241125,150000,715619075,3215,3215,3215,3215,0
20241125,145900,715619075,3215,3220,3225,3215,220
20241125,145800,714910630,3225,3225,3225,3225,162
20241125,145700,714388180,3225,3225,3225,3225,593
20241125,145600,712475755,3225,3225,3230,3225,1421
20241125,145500,707893025,3225,3225,3225,3225,780
20241125,145400,705377525,3225,3220,3225,3220,21
20241125,145300,705309880,3220,3220,3220,3220,633
20241125,145200,703271620,3215,3215,3215,3215,8
20241125,145100,703245900,3215,3215,3215,3215,0
20241125,145000,703245900,3215,3215,3215,3215,2
20241125,144900,703239470,3215,3215,3215,3215,1
20241125,144800,703236255,3210,3210,3210,3210,1
20241125,144700,703233045,3210,3210,3210,3210,1388
20241125,144600,698777565,3210,3210,3210,3210,0
20241125,144500,698777565,3210,3210,3210,3210,0
20241125,144400,698777565,3210,3210,3210,3210,2452
20241125,144300,690906645,3210,3210,3210,3210,101
20241125,144200,690582435,3210,3215,3215,3210,55
20241125,144100,690405880,3210,3210,3210,3210,2000
20241125,144000,683985880,3215,3215,3215,3215,100
20241125,143900,683664380,3215,3215,3215,3215,2154
20241125,143800,676739270,3210,3210,3210,3210,989
20241125,143700,673564580,3210,3210,3210,3210,3010
20241125,143600,663902480,3210,3210,3210,3210,0
20241125,143500,663902480,3210,3210,3210,3210,0
20241125,143400,663902480,3210,3210,3210,3210,102
20241125,143300,663575060,3210,3210,3210,3210,51
20241125,143200,663411350,3205,3205,3205,3205,0
20241125,143100,663411350,3205,3210,3210,3205,2
20241125,143000,663404935,3210,3205,3210,3205,12
20241125,142900,663366465,3210,3200,3210,3200,131
20241125,142800,662947165,3200,3200,3200,3200,51
20241125,142700,662783965,3200,3205,3205,3200,25
20241125,142600,662703845,3210,3210,3210,3210,0
20241125,142500,662703845,3210,3210,3210,3210,20
20241125,142400,662639645,3210,3205,3210,3205,2
20241125,142300,662633230,3195,3195,3195,3195,63
20241125,142200,662431945,3195,3195,3195,3195,0
20241125,142100,662431945,3195,3195,3195,3195,30
20241125,142000,662336095,3210,3210,3210,3210,549
20241125,141900,660573805,3200,3200,3200,3200,51
20241125,141800,660410605,3195,3195,3195,3195,182
20241125,141700,659829115,3200,3200,3200,3200,44
20241125,141600,659688315,3200,3200,3200,3200,30
20241125,141500,659592315,3195,3195,3195,3195,0
20241125,141400,659592315,3195,3200,3200,3195,502
20241125,141300,657987240,3210,3205,3210,3205,755
20241125,141200,655566465,3205,3200,3205,3200,51
20241125,141100,655403260,3200,3200,3200,3200,0
20241125,141000,655403260,3200,3200,3200,3200,456
20241125,140900,653944060,3200,3200,3200,3200,150
20241125,140800,653464060,3200,3200,3200,3200,149
20241125,140700,652987260,3200,3200,3200,3200,1140
20241125,140600,649339260,3195,3195,3195,3195,0
20241125,140500,649339260,3195,3200,3200,3195,236
20241125,140400,648585190,3200,3200,3200,3200,0
20241125,140300,648585190,3200,3200,3200,3200,0
20241125,140200,648585190,3200,3200,3200,3200,695
20241125,140100,646361190,3200,3200,3200,3200,798
20241125,140000,643807590,3200,3205,3205,3200,20
20241125,135900,643743540,3205,3205,3205,3205,38
20241125,135800,643621750,3215,3215,3215,3215,0
20241125,135700,643621750,3215,3215,3215,3215,0
20241125,135600,643621750,3215,3215,3215,3215,0
20241125,135500,643621750,3215,3215,3215,3215,2
20241125,135400,643615320,3205,3205,3205,3205,0
20241125,135300,643615320,3205,3205,3205,3205,596
20241125,135200,641705140,3210,3210,3210,3210,50
20241125,135100,641544640,3220,3220,3220,3220,3
20241125,135000,641534980,3225,3205,3225,3205,1000
20241125,134900,638320575,3200,3200,3200,3200,0
20241125,134800,638320575,3200,3200,3200,3200,0
20241125,134700,638320575,3200,3200,3200,3200,0
20241125,134600,638320575,3200,3200,3200,3200,0
20241125,134500,638320575,3200,3200,3200,3200,0
20241125,134400,638320575,3200,3200,3200,3200,0
20241125,134300,638320575,3200,3200,3200,3200,20
20241125,134200,638256575,3200,3200,3200,3200,5
20241125,134100,638240575,3200,3200,3200,3200,31
20241125,134000,638141375,3200,3200,3200,3200,50
20241125,133900,637981375,3200,3200,3200,3200,0
20241125,133800,637981375,3200,3200,3200,3200,503
20241125,133700,636371775,3195,3195,3200,3195,1498
20241125,133600,631578880,3200,3200,3200,3200,59
20241125,133500,631390080,3200,3200,3200,3200,8
20241125,133400,631364480,3195,3195,3195,3195,500
20241125,133300,629766980,3200,3200,3200,3200,4
20241125,133200,629754180,3200,3200,3200,3200,0
20241125,133100,629754180,3200,3200,3200,3200,30
20241125,133000,629658180,3200,3200,3200,3200,0
20241125,132900,629658180,3200,3195,3200,3195,944
20241125,132800,626638880,3200,3215,3215,3200,501
20241125,132700,625035660,3200,3200,3200,3200,6750
20241125,132600,603435660,3200,3200,3200,3200,0
20241125,132500,603435660,3200,3205,3205,3200,1000
20241125,132400,600234870,3205,3205,3205,3205,0
20241125,132300,600234870,3205,3205,3205,3205,2323
20241125,132200,592789655,3225,3225,3225,3225,1
20241125,132100,592786430,3225,3220,3225,3220,2
20241125,132000,592779985,3205,3205,3205,3205,0
20241125,131900,592779985,3205,3215,3215,3205,287
20241125,131800,591859825,3220,3220,3220,3220,0
20241125,131700,591859825,3220,3220,3220,3220,4
20241125,131600,591846945,3215,3215,3215,3215,3
20241125,131500,591837300,3210,3210,3210,3210,925
20241125,131400,588868050,3210,3210,3210,3210,112
20241125,131300,588508530,3215,3220,3220,3215,154
20241125,131200,588012920,3220,3220,3220,3220,65
20241125,131100,587803620,3225,3220,3225,3220,3
20241125,131000,587793950,3210,3210,3210,3210,4
20241125,130900,587781110,3220,3220,3220,3220,150
20241125,130800,587298110,3225,3225,3225,3225,0
20241125,130700,587298110,3225,3225,3225,3225,1
20241125,130600,587294885,3210,3210,3210,3210,0
20241125,130500,587294885,3210,3225,3225,3210,1199
20241125,130400,583441295,3225,3225,3225,3225,30
20241125,130300,583344545,3220,3220,3220,3220,891
20241125,130200,580475525,3220,3220,3220,3220,287
20241125,130100,579551385,3220,3220,3220,3220,0
20241125,130000,579551385,3220,3225,3225,3220,1567
20241125,125900,574497860,3220,3220,3220,3220,50
20241125,125800,574336860,3220,3220,3220,3220,236
20241125,125700,573576940,3220,3220,3220,3220,273
20241125,125600,572697880,3220,3220,3220,3220,1383
20241125,125500,568244620,3220,3220,3220,3220,12
20241125,125400,568205980,3215,3215,3215,3215,320
20241125,125300,567177180,3215,3215,3215,3215,1075
20241125,125200,563721055,3210,3210,3210,3210,100
20241125,125100,563400055,3210,3210,3210,3210,100
20241125,125000,563079055,3210,3210,3210,3210,10
20241125,124900,563046955,3210,3210,3210,3210,374
20241125,124800,561846415,3210,3210,3210,3210,7
20241125,124700,561823945,3215,3215,3215,3215,5
20241125,124600,561807870,3210,3215,3215,3210,22
20241125,124500,561737145,3210,3215,3215,3210,210
20241125,124400,561062995,3215,3215,3215,3215,0
20241125,124300,561062995,3215,3215,3215,3215,0
20241125,124200,561062995,3215,3215,3215,3215,70
20241125,124100,560837945,3210,3210,3210,3205,1374
20241125,124000,556429685,3215,3210,3215,3210,524
20241125,123900,554747640,3210,3205,3210,3205,2064
20241125,123800,548122210,3205,3205,3205,3205,0
20241125,123700,548122210,3205,3205,3205,3205,500
20241125,123600,546519710,3200,3205,3205,3200,23
20241125,123500,546446100,3200,3210,3210,3200,10
20241125,123400,546414050,3200,3200,3200,3200,2748
20241125,123300,537620450,3210,3210,3210,3210,23
20241125,123200,537546620,3210,3210,3210,3210,85
20241125,123100,537273770,3210,3210,3210,3210,1
20241125,123000,537270560,3195,3195,3195,3195,0
20241125,122900,537270560,3195,3195,3195,3195,0
20241125,122800,537270560,3195,3195,3195,3195,468
20241125,122700,535775300,3195,3195,3195,3195,700
20241125,122600,533538800,3195,3195,3195,3195,87
20241125,122500,533260835,3200,3210,3210,3200,1729
20241125,122400,527722045,3210,3210,3210,3210,0
20241125,122300,527722045,3210,3210,3210,3210,184
20241125,122200,527131405,3210,3215,3215,3210,317
20241125,122100,526113830,3220,3215,3220,3215,2
20241125,122000,526107395,3210,3210,3210,3210,0
20241125,121900,526107395,3210,3210,3210,3210,10
20241125,121800,526075295,3220,3220,3220,3220,100
20241125,121700,525753295,3220,3215,3220,3215,75
20241125,121600,525511935,3215,3215,3215,3215,1
20241125,121500,525508720,3210,3210,3210,3210,50
20241125,121400,525348220,3215,3215,3215,3215,0
20241125,121300,525348220,3215,3210,3215,3210,4
20241125,121200,525335375,3210,3210,3210,3210,500
20241125,121100,523730375,3210,3210,3210,3210,1
20241125,121000,523727165,3210,3210,3210,3210,46
20241125,120900,523579505,3210,3210,3210,3210,0
20241125,120800,523579505,3210,3200,3210,3200,1187
20241125,120700,519775685,3200,3200,3200,3200,1
20241125,120600,519772485,3210,3205,3210,3205,254
20241125,120500,518958365,3210,3210,3210,3210,13
20241125,120400,518916635,3210,3210,3210,3210,1
20241125,120300,518913425,3210,3210,3210,3210,0
20241125,120200,518913425,3210,3210,3210,3210,0
20241125,120100,518913425,3210,3210,3210,3210,0
20241125,120000,518913425,3210,3215,3215,3210,2116
20241125,115900,512113415,3220,3220,3220,3220,0
20241125,115800,512113415,3220,3220,3220,3220,0
20241125,115700,512113415,3220,3220,3220,3220,88
20241125,115600,511830055,3220,3220,3220,3220,2
20241125,115500,511823615,3220,3220,3220,3220,0
20241125,115400,511823615,3220,3220,3220,3220,40
20241125,115300,511694815,3220,3220,3220,3220,0
20241125,115200,511694815,3220,3220,3220,3220,0
20241125,115100,511694815,3220,3220,3220,3220,400
20241125,115000,510406815,3220,3220,3220,3220,1
20241125,114900,510403595,3220,3220,3220,3220,200
20241125,114800,509759595,3220,3220,3220,3220,86
20241125,114700,509482675,3220,3220,3220,3220,765
20241125,114600,507019375,3220,3220,3220,3220,0
20241125,114500,507019375,3220,3220,3220,3220,593
20241125,114400,505109915,3220,3220,3220,3220,31
20241125,114300,505010095,3225,3225,3225,3225,0
20241125,114200,505010095,3225,3225,3225,3225,0
20241125,114100,505010095,3225,3215,3225,3215,2794
20241125,114000,496023945,3225,3225,3225,3225,50
20241125,113900,495862695,3225,3225,3225,3225,73
20241125,113800,495627270,3225,3225,3225,3225,1
20241125,113700,495624045,3225,3220,3225,3220,404
20241125,113600,494323135,3220,3220,3220,3220,102
20241125,113500,493994695,3225,3220,3225,3220,1340
20241125,113400,489679240,3220,3220,3220,3220,0
20241125,113300,489679240,3220,3220,3220,3220,556
20241125,113200,487888920,3220,3220,3220,3220,0
20241125,113100,487888920,3220,3220,3220,3220,111
20241125,113000,487531500,3220,3220,3220,3220,0
20241125,112900,487531500,3220,3220,3220,3220,0
20241125,112800,487531500,3220,3220,3220,3210,132
20241125,112700,487106560,3220,3220,3220,3220,0
20241125,112600,487106560,3220,3220,3220,3220,13
20241125,112500,487064700,3210,3210,3210,3210,0
20241125,112400,487064700,3210,3210,3210,3210,0
20241125,112300,487064700,3210,3210,3210,3210,20
20241125,112200,487000500,3210,3210,3210,3210,0
20241125,112100,487000500,3210,3220,3220,3210,2
20241125,112000,486994070,3215,3215,3215,3215,1
20241125,111900,486990855,3220,3220,3220,3220,0
20241125,111800,486990855,3220,3220,3220,3220,0
20241125,111700,486990855,3220,3220,3220,3220,0
20241125,111600,486990855,3220,3220,3220,3220,55
20241125,111500,486813755,3220,3220,3220,3220,0
20241125,111400,486813755,3220,3210,3220,3210,18
20241125,111300,486755950,3210,3210,3210,3210,0
20241125,111200,486755950,3210,3210,3210,3210,0
20241125,111100,486755950,3210,3210,3210,3210,0
20241125,111000,486755950,3210,3210,3210,3210,360
20241125,110900,485600350,3225,3225,3225,3225,0
20241125,110800,485600350,3225,3225,3225,3225,100
20241125,110700,485277850,3225,3225,3225,3225,0
20241125,110600,485277850,3225,3205,3225,3200,5708
20241125,110500,467000315,3225,3205,3225,3205,6
20241125,110400,466980985,3205,3225,3225,3205,2210
20241125,110300,459885870,3225,3225,3225,3225,0
20241125,110200,459885870,3225,3225,3225,3225,0
20241125,110100,459885870,3225,3225,3225,3225,49
20241125,110000,459727845,3225,3225,3225,3225,230
20241125,105900,458986095,3230,3225,3230,3225,390
20241125,105800,457728145,3215,3215,3215,3215,919
20241125,105700,454773560,3215,3215,3215,3215,0
20241125,105600,454773560,3215,3215,3215,3215,14
20241125,105500,454728550,3225,3225,3225,3225,600
20241125,105400,452793550,3220,3220,3220,3220,7
20241125,105300,452771010,3220,3215,3220,3215,30
20241125,105200,452674490,3220,3220,3220,3220,364
20241125,105100,451502410,3220,3215,3220,3215,414
20241125,105000,450170775,3225,3225,3225,3225,100
20241125,104900,449848275,3225,3225,3225,3225,0
20241125,104800,449848275,3225,3225,3225,3225,1
20241125,104700,449845050,3225,3225,3225,3225,1
20241125,104600,449841825,3225,3220,3225,3215,1114
20241125,104500,446259415,3225,3225,3225,3225,0
20241125,104400,446259415,3225,3225,3225,3225,0
20241125,104300,446259415,3225,3225,3225,3225,0
20241125,104200,446259415,3225,3225,3225,3225,0
20241125,104100,446259415,3225,3225,3225,3225,152
20241125,104000,445769215,3225,3220,3225,3220,52
20241125,103900,445601520,3225,3225,3225,3225,0
20241125,103800,445601520,3225,3225,3225,3225,0
20241125,103700,445601520,3225,3215,3225,3210,4034
20241125,103600,432633215,3215,3225,3225,3215,538
20241125,103500,430902945,3225,3225,3225,3225,2
20241125,103400,430896495,3225,3225,3225,3225,1032
20241125,103300,427568295,3215,3215,3215,3215,5
20241125,103200,427552220,3230,3225,3230,3225,1120
20241125,103100,423939220,3225,3220,3225,3220,3430
20241125,103000,412894470,3220,3220,3220,3220,0
20241125,102900,412894470,3220,3225,3225,3220,81
20241125,102800,412633645,3225,3225,3225,3225,102
20241125,102700,412304695,3220,3220,3220,3220,111
20241125,102600,411947275,3215,3215,3215,3215,40
20241125,102500,411818675,3220,3220,3220,3220,0
20241125,102400,411818675,3220,3220,3220,3220,434
20241125,102300,410421195,3210,3215,3215,3210,2487
20241125,102200,402425540,3210,3215,3215,3205,1794
20241125,102100,396667325,3215,3215,3215,3215,30
20241125,102000,396570875,3210,3215,3215,3210,543
20241125,101900,394825290,3210,3215,3215,3210,240
20241125,101800,394054820,3220,3210,3220,3210,8
20241125,101700,394029130,3215,3210,3215,3210,955
20241125,101600,390961905,3215,3210,3215,3210,607
20241125,101500,389012010,3205,3210,3210,3205,51
20241125,101400,388848550,3215,3205,3215,3200,4292
20241125,101300,375094705,3205,3215,3215,3195,1863
20241125,101200,369131275,3195,3190,3215,3170,10920
20241125,101100,334257120,3055,3055,3055,3055,0
20241125,101000,334257120,3055,3055,3055,3055,0
20241125,100900,334257120,3055,3230,3245,3055,23739
20241125,100800,259018840,3230,3230,3245,3230,576
20241125,100700,257151495,3240,3235,3240,3235,23
20241125,100600,257077085,3235,3235,3235,3235,244
20241125,100500,256287745,3240,3240,3240,3240,501
20241125,100400,254664505,3240,3240,3240,3240,611
20241125,100300,252684865,3245,3245,3245,3245,2
20241125,100200,252678375,3245,3245,3245,3245,0
20241125,100100,252678375,3245,3245,3245,3245,55
20241125,100000,252499900,3245,3245,3245,3245,1878
20241125,095900,246405790,3245,3245,3245,3245,201
20241125,095800,245753545,3245,3245,3245,3240,62
20241125,095700,245552360,3245,3245,3245,3245,1
20241125,095600,245549115,3250,3250,3250,3250,0
20241125,095500,245549115,3250,3245,3250,3245,217
20241125,095400,244844945,3250,3250,3250,3250,10
20241125,095300,244812445,3250,3245,3250,3245,755
20241125,095200,242362465,3250,3250,3250,3250,1
20241125,095100,242359215,3250,3250,3250,3250,166
20241125,095000,241819715,3250,3245,3250,3245,1550
20241125,094900,236789910,3245,3245,3245,3245,132
20241125,094800,236361570,3245,3245,3245,3245,46
20241125,094700,236212300,3245,3240,3245,3240,153
20241125,094600,235716510,3240,3240,3245,3240,476
20241125,094500,234173715,3240,3240,3240,3240,28
20241125,094400,234082995,3245,3240,3245,3240,959
20241125,094300,230975830,3235,3235,3235,3235,181
20241125,094200,230390295,3235,3240,3240,3235,567
20241125,094100,228555215,3235,3225,3235,3225,10712
20241125,094000,193938730,3225,3220,3225,3220,5
20241125,093900,193922620,3220,3220,3220,3220,32
20241125,093800,193819580,3225,3225,3225,3225,3
20241125,093700,193809905,3225,3225,3225,3225,21
20241125,093600,193742180,3225,3225,3225,3205,202
20241125,093500,193094710,3205,3225,3225,3205,2011
20241125,093400,186640665,3225,3220,3225,3220,2304
20241125,093300,179211265,3220,3220,3220,3220,211
20241125,093200,178531845,3225,3215,3225,3210,232
20241125,093100,177786545,3210,3225,3225,3210,204
20241125,093000,177130890,3225,3225,3230,3220,162
20241125,092900,176608375,3225,3230,3230,3225,4
20241125,092800,176595470,3230,3230,3230,3230,205
20241125,092700,175933320,3230,3225,3230,3225,100
20241125,092600,175610570,3210,3215,3215,3210,1506
20241125,092500,170773910,3215,3225,3225,3215,207
20241125,092400,170106690,3225,3225,3225,3215,4172
20241125,092300,156692795,3220,3220,3220,3220,173
20241125,092200,156135735,3220,3220,3225,3220,516
20241125,092100,154474185,3225,3225,3225,3225,500
20241125,092000,152861685,3225,3225,3230,3225,1450
20241125,091900,148181795,3230,3235,3235,3215,4119
20241125,091800,134911170,3235,3235,3235,3235,412
20241125,091700,133578350,3245,3235,3245,3235,36
20241125,091600,133461670,3235,3245,3245,3235,3507
20241125,091500,122098565,3245,3245,3245,3245,143
20241125,091400,121634530,3245,3245,3245,3245,1661
20241125,091300,116244585,3230,3235,3245,3230,2268
20241125,091200,108911300,3235,3235,3235,3235,49
20241125,091100,108752785,3240,3240,3245,3240,2161
20241125,091000,101742890,3245,3240,3245,3240,2351
20241125,090900,94124820,3240,3240,3240,3240,463
20241125,090800,92624700,3240,3225,3240,3225,2773
20241125,090700,83662315,3230,3225,3230,3220,1721
20241125,090600,78114120,3230,3220,3230,3220,5965
20241125,090500,58870785,3220,3225,3225,3220,545
20241125,090400,57115135,3225,3210,3225,3210,1319
20241125,090300,52865905,3210,3220,3230,3210,4429
20241125,090200,38582875,3220,3215,3225,3200,3983
20241125,090100,25767935,3205,3205,3210,3200,861
20241125,090000,23007620,3200,3165,3205,3165,7235