KissMeData/033320/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191800,789069585,3625,3625,3625,3625,7188
20241125,191700,789069585,3625,3625,3625,3625,0
20241125,191600,789069585,3625,3625,3625,3625,0
20241125,191500,789069585,3625,3625,3625,3625,0
20241125,191400,789069585,3625,3625,3625,3625,0
20241125,191300,789069585,3625,3625,3625,3625,0
20241125,191200,789069585,3625,3625,3625,3625,0
20241125,191100,789069585,3625,3625,3625,3625,0
20241125,191000,789069585,3625,3625,3625,3625,0
20241125,190900,789069585,3625,3625,3625,3625,0
20241125,190800,789069585,3625,3625,3625,3625,0
20241125,190700,789069585,3625,3625,3625,3625,0
20241125,190600,789069585,3625,3625,3625,3625,0
20241125,190500,789069585,3625,3625,3625,3625,0
20241125,190400,789069585,3625,3625,3625,3625,0
20241125,190300,789069585,3625,3625,3625,3625,0
20241125,190200,789069585,3625,3625,3625,3625,0
20241125,190100,789069585,3625,3625,3625,3625,0
20241125,190000,789069585,3625,3625,3625,3625,0
20241125,185900,789069585,3625,3625,3625,3625,0
20241125,185800,789069585,3625,3625,3625,3625,0
20241125,185700,789069585,3625,3625,3625,3625,0
20241125,185600,789069585,3625,3625,3625,3625,0
20241125,185500,789069585,3625,3625,3625,3625,0
20241125,185400,789069585,3625,3625,3625,3625,0
20241125,185300,789069585,3625,3625,3625,3625,0
20241125,185200,789069585,3625,3625,3625,3625,0
20241125,185100,789069585,3625,3625,3625,3625,0
20241125,185000,789069585,3625,3625,3625,3625,0
20241125,184900,789069585,3625,3625,3625,3625,0
20241125,184800,789069585,3625,3625,3625,3625,7188
20241125,184700,789069585,3625,3625,3625,3625,0
20241125,184600,789069585,3625,3625,3625,3625,0
20241125,184500,789069585,3625,3625,3625,3625,0
20241125,184400,789069585,3625,3625,3625,3625,0
20241125,184300,789069585,3625,3625,3625,3625,0
20241125,184200,789069585,3625,3625,3625,3625,0
20241125,184100,789069585,3625,3625,3625,3625,0
20241125,184000,789069585,3625,3625,3625,3625,0
20241125,183900,789069585,3625,3625,3625,3625,0
20241125,183800,789069585,3625,3625,3625,3625,0
20241125,183700,789069585,3625,3625,3625,3625,0
20241125,183600,789069585,3625,3625,3625,3625,0
20241125,183500,789069585,3625,3625,3625,3625,0
20241125,183400,789069585,3625,3625,3625,3625,0
20241125,183300,789069585,3625,3625,3625,3625,0
20241125,183200,789069585,3625,3625,3625,3625,0
20241125,183100,789069585,3625,3625,3625,3625,0
20241125,183000,789069585,3625,3625,3625,3625,0
20241125,182900,789069585,3625,3625,3625,3625,0
20241125,182800,789069585,3625,3625,3625,3625,0
20241125,182700,789069585,3625,3625,3625,3625,0
20241125,182600,789069585,3625,3625,3625,3625,0
20241125,182500,789069585,3625,3625,3625,3625,0
20241125,182400,789069585,3625,3625,3625,3625,0
20241125,182300,789069585,3625,3625,3625,3625,0
20241125,182200,789069585,3625,3625,3625,3625,0
20241125,182100,789069585,3625,3625,3625,3625,0
20241125,182000,789069585,3625,3625,3625,3625,0
20241125,181900,789069585,3625,3625,3625,3625,0
20241125,181800,789069585,3625,3625,3625,3625,7188
20241125,181700,789069585,3625,3625,3625,3625,0
20241125,181600,789069585,3625,3625,3625,3625,0
20241125,181500,789069585,3625,3625,3625,3625,0
20241125,181400,789069585,3625,3625,3625,3625,0
20241125,181300,789069585,3625,3625,3625,3625,0
20241125,181200,789069585,3625,3625,3625,3625,0
20241125,181100,789069585,3625,3625,3625,3625,0
20241125,181000,789069585,3625,3625,3625,3625,0
20241125,180900,789069585,3625,3625,3625,3625,0
20241125,180800,789069585,3625,3625,3625,3625,0
20241125,180700,789069585,3625,3625,3625,3625,0
20241125,180600,789069585,3625,3625,3625,3625,0
20241125,180500,789069585,3625,3625,3625,3625,0
20241125,180400,789069585,3625,3625,3625,3625,0
20241125,180300,789069585,3625,3625,3625,3625,0
20241125,180200,789069585,3625,3625,3625,3625,0
20241125,180100,789069585,3625,3625,3625,3625,0
20241125,180000,789069585,3625,3625,3625,3625,0
20241125,175900,789069585,3625,3625,3625,3625,0
20241125,175800,789069585,3625,3625,3625,3625,0
20241125,175700,789069585,3625,3625,3625,3625,0
20241125,175600,789069585,3625,3625,3625,3625,0
20241125,175500,789069585,3625,3625,3625,3625,0
20241125,175400,789069585,3625,3625,3625,3625,0
20241125,175300,789069585,3625,3625,3625,3625,0
20241125,175200,789069585,3625,3625,3625,3625,0
20241125,175100,789069585,3625,3625,3625,3625,0
20241125,175000,789069585,3625,3625,3625,3625,0
20241125,174900,789069585,3625,3625,3625,3625,0
20241125,174800,789069585,3625,3625,3625,3625,7188
20241125,174700,789069585,3625,3625,3625,3625,0
20241125,174600,789069585,3625,3625,3625,3625,0
20241125,174500,789069585,3625,3625,3625,3625,0
20241125,174400,789069585,3625,3625,3625,3625,0
20241125,174300,789069585,3625,3625,3625,3625,0
20241125,174200,789069585,3625,3625,3625,3625,0
20241125,174100,789069585,3625,3625,3625,3625,0
20241125,174000,789069585,3625,3625,3625,3625,0
20241125,173900,789069585,3625,3625,3625,3625,0
20241125,173800,789069585,3625,3625,3625,3625,0
20241125,173700,789069585,3625,3625,3625,3625,0
20241125,173600,789069585,3625,3625,3625,3625,0
20241125,173500,789069585,3625,3625,3625,3625,0
20241125,173400,789069585,3625,3625,3625,3625,0
20241125,173300,789069585,3625,3625,3625,3625,0
20241125,173200,789069585,3625,3625,3625,3625,0
20241125,173100,789069585,3625,3625,3625,3625,0
20241125,173000,789069585,3625,3625,3625,3625,0
20241125,172900,789069585,3625,3625,3625,3625,0
20241125,172800,789069585,3625,3625,3625,3625,0
20241125,172700,789069585,3625,3625,3625,3625,0
20241125,172600,789069585,3625,3625,3625,3625,0
20241125,172500,789069585,3625,3625,3625,3625,0
20241125,172400,789069585,3625,3625,3625,3625,0
20241125,172300,789069585,3625,3625,3625,3625,0
20241125,172200,789069585,3625,3625,3625,3625,0
20241125,172100,789069585,3625,3625,3625,3625,0
20241125,172000,789069585,3625,3625,3625,3625,0
20241125,171900,789069585,3625,3625,3625,3625,0
20241125,171800,789069585,3625,3625,3625,3625,7188
20241125,171700,789069585,3625,3625,3625,3625,0
20241125,171600,789069585,3625,3625,3625,3625,0
20241125,171500,789069585,3625,3625,3625,3625,0
20241125,171400,789069585,3625,3625,3625,3625,0
20241125,171300,789069585,3625,3625,3625,3625,0
20241125,171200,789069585,3625,3625,3625,3625,0
20241125,171100,789069585,3625,3625,3625,3625,0
20241125,171000,789069585,3625,3625,3625,3625,0
20241125,170900,789069585,3625,3625,3625,3625,0
20241125,170800,789069585,3625,3625,3625,3625,0
20241125,170700,789069585,3625,3625,3625,3625,0
20241125,170600,789069585,3625,3625,3625,3625,0
20241125,170500,789069585,3625,3625,3625,3625,0
20241125,170400,789069585,3625,3625,3625,3625,0
20241125,170300,789069585,3625,3625,3625,3625,0
20241125,170200,789069585,3625,3625,3625,3625,0
20241125,170100,789069585,3625,3625,3625,3625,0
20241125,170000,789069585,3625,3625,3625,3625,0
20241125,165900,789069585,3625,3625,3625,3625,0
20241125,165800,789069585,3625,3625,3625,3625,0
20241125,165700,789069585,3625,3625,3625,3625,0
20241125,165600,789069585,3625,3625,3625,3625,0
20241125,165500,789069585,3625,3625,3625,3625,0
20241125,165400,789069585,3625,3625,3625,3625,0
20241125,165300,789069585,3625,3625,3625,3625,0
20241125,165200,789069585,3625,3625,3625,3625,0
20241125,165100,789069585,3625,3625,3625,3625,0
20241125,165000,789069585,3625,3625,3625,3625,0
20241125,164900,789069585,3625,3625,3625,3625,0
20241125,164800,789069585,3625,3625,3625,3625,7188
20241125,164700,789069585,3625,3625,3625,3625,0
20241125,164600,789069585,3625,3625,3625,3625,0
20241125,164500,789069585,3625,3625,3625,3625,0
20241125,164400,789069585,3625,3625,3625,3625,0
20241125,164300,789069585,3625,3625,3625,3625,0
20241125,164200,789069585,3625,3625,3625,3625,0
20241125,164100,789069585,3625,3625,3625,3625,0
20241125,164000,789069585,3625,3625,3625,3625,0
20241125,163900,789069585,3625,3625,3625,3625,0
20241125,163800,789069585,3625,3625,3625,3625,0
20241125,163700,789069585,3625,3625,3625,3625,0
20241125,163600,789069585,3625,3625,3625,3625,0
20241125,163500,789069585,3625,3625,3625,3625,0
20241125,163400,789069585,3625,3625,3625,3625,0
20241125,163300,789069585,3625,3625,3625,3625,0
20241125,163200,789069585,3625,3625,3625,3625,0
20241125,163100,789069585,3625,3625,3625,3625,0
20241125,163000,789069585,3625,3625,3625,3625,0
20241125,162900,789069585,3625,3625,3625,3625,0
20241125,162800,789069585,3625,3625,3625,3625,0
20241125,162700,789069585,3625,3625,3625,3625,0
20241125,162600,789069585,3625,3625,3625,3625,0
20241125,162500,789069585,3625,3625,3625,3625,0
20241125,162400,789069585,3625,3625,3625,3625,0
20241125,162300,789069585,3625,3625,3625,3625,0
20241125,162200,789069585,3625,3625,3625,3625,0
20241125,162100,789069585,3625,3625,3625,3625,0
20241125,162000,789069585,3625,3625,3625,3625,0
20241125,161900,789069585,3625,3625,3625,3625,0
20241125,161800,789069585,3625,3625,3625,3625,7188
20241125,161700,789069585,3625,3625,3625,3625,0
20241125,161600,789069585,3625,3625,3625,3625,0
20241125,161500,789069585,3625,3625,3625,3625,0
20241125,161400,789069585,3625,3625,3625,3625,0
20241125,161300,789069585,3625,3625,3625,3625,0
20241125,161200,789069585,3625,3625,3625,3625,0
20241125,161100,789069585,3625,3625,3625,3625,0
20241125,161000,789069585,3625,3625,3625,3625,0
20241125,160900,789069585,3625,3625,3625,3625,0
20241125,160800,789069585,3625,3625,3625,3625,0
20241125,160700,789069585,3625,3625,3625,3625,0
20241125,160600,789069585,3625,3625,3625,3625,0
20241125,160500,789069585,3625,3625,3625,3625,0
20241125,160400,789069585,3625,3625,3625,3625,0
20241125,160300,789069585,3625,3625,3625,3625,0
20241125,160200,789069585,3625,3625,3625,3625,0
20241125,160100,789069585,3625,3625,3625,3625,0
20241125,160000,789069585,3625,3625,3625,3625,0
20241125,155900,789069585,3625,3625,3625,3625,0
20241125,155800,789069585,3625,3625,3625,3625,0
20241125,155700,789069585,3625,3625,3625,3625,0
20241125,155600,789069585,3625,3625,3625,3625,0
20241125,155500,789069585,3625,3625,3625,3625,0
20241125,155400,789069585,3625,3625,3625,3625,0
20241125,155300,789069585,3625,3625,3625,3625,0
20241125,155200,789069585,3625,3625,3625,3625,0
20241125,155100,789069585,3625,3625,3625,3625,0
20241125,155000,789069585,3625,3625,3625,3625,0
20241125,154900,789069585,3625,3625,3625,3625,0
20241125,154800,789069585,3625,3625,3625,3625,7188
20241125,154700,789069585,3625,3625,3625,3625,0
20241125,154600,789069585,3625,3625,3625,3625,0
20241125,154500,789069585,3625,3625,3625,3625,0
20241125,154400,789069585,3625,3625,3625,3625,0
20241125,154300,789069585,3625,3625,3625,3625,0
20241125,154200,789069585,3625,3625,3625,3625,0
20241125,154100,789069585,3625,3625,3625,3625,0
20241125,154000,789069585,3625,3625,3625,3625,0
20241125,153900,789069585,3625,3625,3625,3625,0
20241125,153800,789069585,3625,3625,3625,3625,0
20241125,153700,789069585,3625,3625,3625,3625,0
20241125,153600,789069585,3625,3625,3625,3625,0
20241125,153500,789069585,3625,3625,3625,3625,0
20241125,153400,789069585,3625,3625,3625,3625,0
20241125,153300,789069585,3625,3625,3625,3625,0
20241125,153200,789069585,3625,3625,3625,3625,0
20241125,153100,789069585,3625,3625,3625,3625,0
20241125,153000,789069585,3625,3625,3625,3625,7188
20241125,152900,763013085,3625,3625,3625,3625,0
20241125,152800,763013085,3625,3625,3625,3625,0
20241125,152700,763013085,3625,3625,3625,3625,0
20241125,152600,763013085,3625,3625,3625,3625,0
20241125,152500,763013085,3625,3625,3625,3625,0
20241125,152400,763013085,3625,3625,3625,3625,0
20241125,152300,763013085,3625,3625,3625,3625,0
20241125,152200,763013085,3625,3625,3625,3625,0
20241125,152100,763013085,3625,3625,3625,3625,0
20241125,152000,763013085,3625,3625,3625,3625,0
20241125,151900,763013085,3625,3645,3645,3625,3322
20241125,151800,750967465,3650,3650,3650,3650,51
20241125,151700,750781315,3630,3635,3635,3630,1000
20241125,151600,747149930,3655,3650,3655,3650,1280
20241125,151500,742477360,3650,3635,3650,3635,1554
20241125,151400,736810105,3635,3645,3645,3635,588
20241125,151300,734667215,3645,3650,3650,3645,3150
20241125,151200,723169730,3645,3650,3650,3645,137
20241125,151100,722670180,3650,3650,3650,3645,886
20241125,151000,719438895,3655,3655,3655,3655,6
20241125,150900,719416965,3655,3650,3655,3650,720
20241125,150800,716787890,3650,3650,3650,3650,359
20241125,150700,715477540,3645,3645,3650,3645,719
20241125,150600,712854380,3645,3640,3645,3640,158
20241125,150500,712279135,3620,3655,3655,3620,648
20241125,150400,709933340,3625,3630,3630,3625,8050
20241125,150300,680751420,3630,3630,3630,3630,185
20241125,150200,680079870,3670,3645,3670,3645,1075
20241125,150100,676148660,3625,3625,3625,3625,400
20241125,150000,674698660,3630,3635,3635,3630,776
20241125,145900,671881030,3630,3635,3635,3630,644
20241125,145800,669542715,3635,3640,3640,3635,66
20241125,145700,669302485,3645,3645,3645,3645,457
20241125,145600,667636720,3640,3640,3640,3640,0
20241125,145500,667636720,3640,3645,3645,3640,93
20241125,145400,667297785,3650,3650,3650,3650,0
20241125,145300,667297785,3650,3650,3650,3650,0
20241125,145200,667297785,3650,3650,3650,3650,0
20241125,145100,667297785,3650,3630,3650,3630,1165
20241125,145000,663050935,3645,3645,3645,3645,0
20241125,144900,663050935,3645,3635,3645,3635,1234
20241125,144800,658565005,3635,3635,3635,3635,150
20241125,144700,658019755,3630,3630,3630,3630,0
20241125,144600,658019755,3630,3630,3630,3630,1
20241125,144500,658016125,3650,3630,3650,3625,1790
20241125,144400,651518565,3650,3630,3650,3630,2547
20241125,144300,642272935,3630,3630,3630,3630,717
20241125,144200,639670225,3655,3655,3655,3655,20
20241125,144100,639597125,3630,3630,3655,3630,2407
20241125,144000,630852025,3630,3635,3635,3630,980
20241125,143900,627290225,3650,3635,3650,3635,149
20241125,143800,626748520,3635,3640,3640,3635,685
20241125,143700,624255625,3665,3665,3665,3665,0
20241125,143600,624255625,3665,3665,3665,3665,50
20241125,143500,624072375,3665,3665,3665,3665,282
20241125,143400,623038845,3640,3640,3640,3640,0
20241125,143300,623038845,3640,3660,3675,3640,1771
20241125,143200,616574440,3655,3655,3655,3655,0
20241125,143100,616574440,3655,3655,3655,3655,1
20241125,143000,616570785,3630,3640,3640,3630,2086
20241125,142900,608993185,3655,3655,3655,3655,0
20241125,142800,608993185,3655,3655,3655,3655,0
20241125,142700,608993185,3655,3655,3655,3655,0
20241125,142600,608993185,3655,3655,3655,3655,2
20241125,142500,608985875,3655,3655,3655,3655,1490
20241125,142400,603539925,3635,3635,3635,3635,0
20241125,142300,603539925,3635,3635,3635,3635,0
20241125,142200,603539925,3635,3635,3635,3635,90
20241125,142100,603212775,3660,3660,3660,3660,18
20241125,142000,603146895,3660,3660,3660,3660,2
20241125,141900,603139575,3635,3650,3650,3635,1515
20241125,141800,597627375,3655,3655,3655,3655,0
20241125,141700,597627375,3655,3655,3655,3655,547
20241125,141600,595628090,3660,3660,3660,3660,0
20241125,141500,595628090,3660,3645,3660,3645,559
20241125,141400,593590520,3645,3645,3645,3645,1835
20241125,141300,586901945,3650,3655,3655,3650,4254
20241125,141200,571364970,3675,3675,3675,3675,0
20241125,141100,571364970,3675,3675,3675,3675,0
20241125,141000,571364970,3675,3660,3675,3660,300
20241125,140900,570263755,3655,3655,3655,3655,0
20241125,140800,570263755,3655,3655,3655,3655,300
20241125,140700,569167255,3655,3660,3660,3655,200
20241125,140600,568435430,3660,3660,3660,3660,0
20241125,140500,568435430,3660,3660,3660,3660,1296
20241125,140400,563692070,3660,3660,3660,3660,250
20241125,140300,562777070,3660,3660,3660,3660,150
20241125,140200,562228070,3665,3665,3665,3665,0
20241125,140100,562228070,3665,3670,3670,3665,3082
20241125,140000,550932295,3670,3670,3670,3670,1111
20241125,135900,546854925,3670,3670,3670,3670,1
20241125,135800,546851255,3675,3675,3675,3675,5
20241125,135700,546832880,3680,3680,3680,3680,0
20241125,135600,546832880,3680,3680,3680,3680,0
20241125,135500,546832880,3680,3680,3680,3680,0
20241125,135400,546832880,3680,3680,3680,3680,0
20241125,135300,546832880,3680,3680,3680,3680,0
20241125,135200,546832880,3680,3680,3680,3680,1
20241125,135100,546829200,3675,3670,3675,3670,3
20241125,135000,546818185,3675,3675,3675,3675,2
20241125,134900,546810835,3675,3675,3675,3675,10
20241125,134800,546774085,3675,3675,3675,3670,680
20241125,134700,544275135,3680,3680,3680,3680,5
20241125,134600,544256735,3680,3680,3680,3680,0
20241125,134500,544256735,3680,3670,3680,3670,19
20241125,134400,544186825,3670,3670,3670,3670,0
20241125,134300,544186825,3670,3670,3670,3670,2
20241125,134200,544179485,3680,3680,3680,3680,6
20241125,134100,544157405,3670,3670,3670,3670,0
20241125,134000,544157405,3670,3670,3670,3670,2023
20241125,133900,536732995,3670,3670,3670,3670,0
20241125,133800,536732995,3670,3670,3670,3670,0
20241125,133700,536732995,3670,3670,3670,3670,200
20241125,133600,535998995,3670,3670,3670,3670,10
20241125,133500,535962295,3670,3670,3670,3670,0
20241125,133400,535962295,3670,3670,3670,3670,1080
20241125,133300,531998695,3670,3670,3670,3670,0
20241125,133200,531998695,3670,3680,3680,3670,70
20241125,133100,531741545,3675,3675,3675,3675,0
20241125,133000,531741545,3675,3675,3675,3675,0
20241125,132900,531741545,3675,3675,3675,3675,56
20241125,132800,531535745,3675,3675,3675,3675,3
20241125,132700,531524720,3670,3670,3670,3670,0
20241125,132600,531524720,3670,3670,3670,3670,1
20241125,132500,531521050,3670,3670,3670,3670,0
20241125,132400,531521050,3670,3670,3670,3670,0
20241125,132300,531521050,3670,3670,3670,3670,0
20241125,132200,531521050,3670,3685,3685,3670,877
20241125,132100,528302445,3685,3685,3685,3685,0
20241125,132000,528302445,3685,3685,3685,3685,2
20241125,131900,528295075,3675,3675,3675,3675,30
20241125,131800,528184825,3685,3685,3685,3685,0
20241125,131700,528184825,3685,3680,3685,3680,304
20241125,131600,527064785,3680,3680,3680,3680,0
20241125,131500,527064785,3680,3680,3680,3680,3
20241125,131400,527053745,3680,3680,3680,3680,8
20241125,131300,527024305,3680,3680,3680,3680,100
20241125,131200,526656305,3680,3680,3680,3680,0
20241125,131100,526656305,3680,3680,3680,3680,0
20241125,131000,526656305,3680,3680,3680,3680,1
20241125,130900,526652625,3670,3670,3670,3670,0
20241125,130800,526652625,3670,3670,3670,3670,0
20241125,130700,526652625,3670,3670,3670,3670,99
20241125,130600,526289295,3670,3670,3670,3670,0
20241125,130500,526289295,3670,3670,3670,3670,0
20241125,130400,526289295,3670,3675,3675,3670,300
20241125,130300,525188145,3685,3680,3685,3680,1270
20241125,130200,520511015,3680,3680,3680,3680,100
20241125,130100,520143015,3680,3680,3680,3680,0
20241125,130000,520143015,3680,3675,3680,3675,51
20241125,125900,519955540,3675,3675,3675,3675,1
20241125,125800,519951865,3675,3675,3675,3675,44
20241125,125700,519790165,3675,3675,3675,3675,0
20241125,125600,519790165,3675,3675,3675,3675,57
20241125,125500,519580690,3670,3670,3670,3670,0
20241125,125400,519580690,3670,3670,3670,3670,67
20241125,125300,519334800,3670,3670,3670,3670,0
20241125,125200,519334800,3670,3670,3670,3670,120
20241125,125100,518894400,3675,3675,3675,3675,1
20241125,125000,518890725,3675,3675,3680,3670,653
20241125,124900,516493870,3675,3675,3675,3675,14
20241125,124800,516442420,3680,3680,3680,3680,1
20241125,124700,516438740,3680,3680,3680,3680,0
20241125,124600,516438740,3680,3680,3680,3680,105
20241125,124500,516052340,3680,3680,3680,3680,10
20241125,124400,516015540,3680,3685,3685,3680,30
20241125,124300,515905015,3685,3685,3685,3685,0
20241125,124200,515905015,3685,3685,3685,3685,0
20241125,124100,515905015,3685,3685,3685,3685,0
20241125,124000,515905015,3685,3680,3685,3680,1364
20241125,123900,510879925,3665,3680,3680,3665,2301
20241125,123800,502436030,3685,3685,3685,3685,0
20241125,123700,502436030,3685,3685,3685,3685,0
20241125,123600,502436030,3685,3685,3685,3685,0
20241125,123500,502436030,3685,3675,3685,3675,1039
20241125,123400,498611515,3675,3680,3680,3675,1431
20241125,123300,493345935,3675,3675,3675,3675,100
20241125,123200,492978435,3675,3675,3675,3675,0
20241125,123100,492978435,3675,3675,3675,3675,276
20241125,123000,491964135,3675,3675,3675,3675,0
20241125,122900,491964135,3675,3675,3675,3675,0
20241125,122800,491964135,3675,3675,3675,3675,2
20241125,122700,491956785,3675,3675,3675,3675,1
20241125,122600,491953110,3670,3670,3670,3670,0
20241125,122500,491953110,3670,3670,3670,3670,0
20241125,122400,491953110,3670,3670,3670,3670,0
20241125,122300,491953110,3670,3670,3670,3670,0
20241125,122200,491953110,3670,3670,3670,3670,0
20241125,122100,491953110,3670,3675,3680,3670,2663
20241125,122000,482172360,3675,3680,3680,3675,636
20241125,121900,479835055,3675,3675,3675,3675,620
20241125,121800,477556555,3680,3680,3680,3680,0
20241125,121700,477556555,3680,3680,3680,3680,160
20241125,121600,476967755,3680,3680,3680,3680,13
20241125,121500,476919915,3685,3685,3685,3685,0
20241125,121400,476919915,3685,3685,3685,3685,0
20241125,121300,476919915,3685,3685,3685,3685,0
20241125,121200,476919915,3685,3685,3685,3685,0
20241125,121100,476919915,3685,3685,3685,3685,0
20241125,121000,476919915,3685,3685,3685,3685,0
20241125,120900,476919915,3685,3685,3685,3685,0
20241125,120800,476919915,3685,3685,3685,3685,0
20241125,120700,476919915,3685,3685,3685,3685,0
20241125,120600,476919915,3685,3685,3685,3685,100
20241125,120500,476551415,3680,3680,3680,3680,0
20241125,120400,476551415,3680,3680,3680,3680,0
20241125,120300,476551415,3680,3680,3680,3680,0
20241125,120200,476551415,3680,3680,3680,3680,4
20241125,120100,476536695,3680,3685,3685,3680,220
20241125,120000,475726540,3690,3685,3690,3675,1437
20241125,115900,470435635,3675,3675,3675,3675,0
20241125,115800,470435635,3675,3675,3675,3675,0
20241125,115700,470435635,3675,3675,3675,3675,0
20241125,115600,470435635,3675,3675,3675,3675,0
20241125,115500,470435635,3675,3675,3685,3675,230
20241125,115400,469588385,3675,3675,3675,3675,466
20241125,115300,467875835,3675,3675,3675,3675,0
20241125,115200,467875835,3675,3675,3675,3675,0
20241125,115100,467875835,3675,3675,3675,3675,0
20241125,115000,467875835,3675,3675,3675,3675,35
20241125,114900,467747210,3680,3680,3680,3680,240
20241125,114800,466864010,3680,3680,3680,3680,0
20241125,114700,466864010,3680,3680,3680,3680,33
20241125,114600,466742570,3680,3680,3680,3680,100
20241125,114500,466374570,3675,3675,3675,3675,248
20241125,114400,465463170,3670,3670,3670,3670,39
20241125,114300,465320040,3675,3675,3675,3675,13
20241125,114200,465272265,3675,3675,3675,3675,0
20241125,114100,465272265,3675,3675,3675,3675,0
20241125,114000,465272265,3675,3675,3675,3675,0
20241125,113900,465272265,3675,3675,3675,3675,0
20241125,113800,465272265,3675,3675,3675,3675,0
20241125,113700,465272265,3675,3675,3675,3675,0
20241125,113600,465272265,3675,3675,3675,3675,0
20241125,113500,465272265,3675,3675,3675,3675,224
20241125,113400,464449065,3680,3680,3680,3680,0
20241125,113300,464449065,3680,3680,3680,3680,0
20241125,113200,464449065,3680,3680,3680,3680,100
20241125,113100,464081065,3680,3680,3680,3680,73
20241125,113000,463812425,3680,3680,3680,3680,100
20241125,112900,463444425,3670,3680,3680,3670,962
20241125,112800,459910770,3680,3685,3685,3680,67
20241125,112700,459664185,3685,3685,3685,3685,31
20241125,112600,459549950,3685,3685,3685,3685,128
20241125,112500,459078270,3680,3680,3680,3680,106
20241125,112400,458688190,3685,3685,3685,3685,0
20241125,112300,458688190,3685,3685,3685,3685,66
20241125,112200,458444980,3680,3685,3685,3680,1760
20241125,112100,451968070,3685,3685,3690,3685,38
20241125,112000,451827890,3690,3690,3690,3690,5
20241125,111900,451809440,3690,3690,3690,3690,0
20241125,111800,451809440,3690,3690,3690,3690,57
20241125,111700,451599110,3675,3675,3675,3675,256
20241125,111600,450658310,3685,3685,3685,3685,507
20241125,111500,448790015,3690,3690,3690,3690,50
20241125,111400,448605515,3690,3690,3690,3690,0
20241125,111300,448605515,3690,3690,3690,3680,523
20241125,111200,446675655,3690,3690,3690,3690,850
20241125,111100,443539155,3690,3690,3690,3690,658
20241125,111000,441111135,3690,3690,3690,3690,1250
20241125,110900,436498635,3670,3670,3670,3670,201
20241125,110800,435760965,3665,3665,3665,3665,0
20241125,110700,435760965,3665,3665,3665,3665,0
20241125,110600,435760965,3665,3665,3665,3665,0
20241125,110500,435760965,3665,3665,3665,3665,0
20241125,110400,435760965,3665,3665,3665,3665,0
20241125,110300,435760965,3665,3665,3665,3665,0
20241125,110200,435760965,3665,3690,3690,3665,1938
20241125,110100,428634200,3690,3690,3690,3690,430
20241125,110000,427047500,3690,3690,3690,3690,20
20241125,105900,426973700,3690,3680,3690,3680,2340
20241125,105800,418346475,3680,3680,3680,3680,0
20241125,105700,418346475,3680,3680,3680,3680,49
20241125,105600,418166155,3665,3685,3685,3665,440
20241125,105500,416550165,3685,3680,3685,3680,869
20241125,105400,413352095,3680,3680,3680,3680,0
20241125,105300,413352095,3680,3680,3680,3680,400
20241125,105200,411880095,3680,3680,3680,3680,10
20241125,105100,411843295,3680,3680,3680,3680,6
20241125,105000,411821215,3680,3680,3680,3680,20
20241125,104900,411747615,3670,3670,3670,3670,0
20241125,104800,411747615,3670,3670,3670,3670,0
20241125,104700,411747615,3670,3685,3685,3670,333
20241125,104600,410525290,3685,3685,3685,3685,0
20241125,104500,410525290,3685,3685,3685,3685,1080
20241125,104400,406545490,3685,3685,3685,3685,0
20241125,104300,406545490,3685,3685,3685,3665,383
20241125,104200,405134255,3680,3670,3680,3670,6389
20241125,104100,381657520,3670,3670,3670,3670,1
20241125,104000,381653850,3665,3665,3665,3665,746
20241125,103900,378919760,3665,3665,3665,3665,10
20241125,103800,378883110,3665,3665,3665,3665,0
20241125,103700,378883110,3665,3655,3665,3655,130
20241125,103600,378407660,3665,3665,3665,3665,30
20241125,103500,378297710,3655,3655,3655,3655,1500
20241125,103400,372815210,3660,3665,3665,3660,2800
20241125,103300,362564630,3670,3670,3670,3670,238
20241125,103200,361691170,3670,3670,3670,3670,40
20241125,103100,361544370,3670,3670,3670,3670,2
20241125,103000,361537030,3670,3670,3670,3670,300
20241125,102900,360436030,3670,3670,3670,3670,17
20241125,102800,360373640,3670,3670,3670,3670,0
20241125,102700,360373640,3670,3665,3670,3665,353
20241125,102600,359078880,3665,3665,3665,3665,29
20241125,102500,358972595,3665,3665,3665,3665,1
20241125,102400,358968930,3665,3665,3665,3665,0
20241125,102300,358968930,3665,3665,3665,3665,2896
20241125,102200,348355090,3665,3665,3665,3665,400
20241125,102100,346889090,3665,3665,3665,3665,0
20241125,102000,346889090,3665,3665,3665,3665,0
20241125,101900,346889090,3665,3665,3665,3665,613
20241125,101800,344642445,3670,3670,3670,3670,53
20241125,101700,344447935,3675,3680,3680,3675,4
20241125,101600,344433225,3680,3680,3680,3680,51
20241125,101500,344245545,3675,3675,3675,3670,1448
20241125,101400,338927660,3675,3675,3675,3675,0
20241125,101300,338927660,3675,3675,3675,3675,420
20241125,101200,337384160,3670,3675,3675,3670,102
20241125,101100,337009565,3675,3675,3675,3675,120
20241125,101000,336568565,3680,3680,3680,3680,0
20241125,100900,336568565,3680,3680,3680,3675,940
20241125,100800,333113115,3680,3665,3680,3665,141
20241125,100700,332595735,3665,3665,3665,3665,76
20241125,100600,332317195,3665,3665,3665,3665,0
20241125,100500,332317195,3665,3665,3665,3665,0
20241125,100400,332317195,3665,3665,3680,3665,126
20241125,100300,331855175,3670,3670,3670,3670,344
20241125,100200,330592695,3665,3670,3670,3665,51
20241125,100100,330405775,3670,3670,3670,3670,110
20241125,100000,330002075,3670,3675,3675,3670,102
20241125,095900,329627635,3680,3690,3690,3680,280
20241125,095800,328594535,3695,3675,3700,3675,4178
20241125,095700,313179785,3670,3665,3670,3665,846
20241125,095600,310075220,3660,3660,3660,3660,407
20241125,095500,308585600,3660,3660,3660,3660,31
20241125,095400,308472140,3660,3665,3665,3660,669
20241125,095300,306023550,3665,3665,3665,3665,5
20241125,095200,306005225,3670,3670,3670,3670,55
20241125,095100,305803375,3670,3665,3670,3665,3264
20241125,095000,293827490,3665,3665,3665,3665,530
20241125,094900,291885040,3665,3665,3665,3665,430
20241125,094800,290309090,3670,3670,3670,3670,6
20241125,094700,290287070,3660,3655,3665,3655,2523
20241125,094600,281050315,3655,3660,3660,3655,509
20241125,094500,279189910,3660,3660,3660,3660,11
20241125,094400,279149650,3655,3655,3655,3655,0
20241125,094300,279149650,3655,3650,3655,3650,482
20241125,094200,277387990,3655,3650,3655,3650,315
20241125,094100,276236740,3650,3640,3650,3640,84
20241125,094000,275930765,3640,3640,3640,3640,0
20241125,093900,275930765,3640,3640,3640,3640,593
20241125,093800,273772245,3635,3635,3635,3635,409
20241125,093700,272285530,3635,3635,3635,3635,11
20241125,093600,272245545,3635,3645,3645,3635,144
20241125,093500,271721495,3645,3660,3660,3645,1089
20241125,093400,267745055,3660,3660,3660,3660,0
20241125,093300,267745055,3660,3655,3660,3655,405
20241125,093200,266263780,3655,3655,3655,3655,101
20241125,093100,265894625,3645,3645,3650,3645,465
20241125,093000,264197940,3635,3640,3640,3635,383
20241125,092900,262804320,3640,3640,3645,3640,724
20241125,092800,260167560,3635,3635,3635,3620,377
20241125,092700,258798210,3625,3625,3625,3625,0
20241125,092600,258798210,3625,3625,3625,3625,500
20241125,092500,256985710,3615,3615,3615,3615,590
20241125,092400,254852860,3620,3625,3625,3620,606
20241125,092300,252659065,3620,3620,3620,3620,334
20241125,092200,251449985,3635,3635,3635,3620,1036
20241125,092100,247686165,3635,3635,3635,3635,247
20241125,092000,246788320,3630,3635,3635,3630,251
20241125,091900,245877185,3630,3610,3630,3610,579
20241125,091800,243779905,3615,3615,3615,3615,110
20241125,091700,243382255,3610,3610,3610,3610,10
20241125,091600,243346155,3610,3625,3625,3610,588
20241125,091500,241221100,3625,3630,3630,3625,6
20241125,091400,241199345,3635,3615,3635,3615,201
20241125,091300,240470710,3630,3635,3635,3620,2003
20241125,091200,233209795,3635,3640,3640,3635,1158
20241125,091100,228994680,3640,3640,3640,3640,3
20241125,091000,228983760,3640,3640,3640,3640,460
20241125,090900,227309360,3645,3645,3645,3625,167
20241125,090800,226701685,3640,3640,3640,3640,491
20241125,090700,224914445,3630,3625,3630,3625,233
20241125,090600,224069060,3625,3605,3625,3575,49168
20241125,090500,47898550,3610,3615,3620,3610,478
20241125,090400,46172070,3610,3615,3615,3605,920
20241125,090300,42853100,3620,3620,3620,3620,415
20241125,090200,41350800,3615,3625,3625,3615,1665
20241125,090100,35328865,3615,3635,3635,3615,2125
20241125,090000,27631455,3645,3700,3700,3610,7469