KissMeData/001380/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183400,49084859940,2815,2815,2815,2815,7751
20241125,183300,49084859940,2815,2815,2815,2815,0
20241125,183200,49084859940,2815,2815,2815,2815,0
20241125,183100,49084859940,2815,2815,2815,2815,0
20241125,183000,49084859940,2815,2815,2815,2815,0
20241125,182900,49084859940,2815,2815,2815,2815,0
20241125,182800,49084859940,2815,2815,2815,2815,0
20241125,182700,49084859940,2815,2815,2815,2815,0
20241125,182600,49084859940,2815,2815,2815,2815,0
20241125,182500,49084859940,2815,2815,2815,2815,0
20241125,182400,49084859940,2815,2815,2815,2815,0
20241125,182300,49084859940,2815,2815,2815,2815,0
20241125,182200,49084859940,2815,2815,2815,2815,0
20241125,182100,49084859940,2815,2815,2815,2815,0
20241125,182000,49084859940,2815,2815,2815,2815,0
20241125,181900,49084859940,2815,2815,2815,2815,0
20241125,181800,49084859940,2815,2815,2815,2815,0
20241125,181700,49084859940,2815,2815,2815,2815,0
20241125,181600,49084859940,2815,2815,2815,2815,0
20241125,181500,49084859940,2815,2815,2815,2815,0
20241125,181400,49084859940,2815,2815,2815,2815,0
20241125,181300,49084859940,2815,2815,2815,2815,0
20241125,181200,49084859940,2815,2815,2815,2815,0
20241125,181100,49084859940,2815,2815,2815,2815,0
20241125,181000,49084859940,2815,2815,2815,2815,0
20241125,180900,49084859940,2815,2815,2815,2815,0
20241125,180800,49084859940,2815,2815,2815,2815,0
20241125,180700,49084859940,2815,2815,2815,2815,0
20241125,180600,49084859940,2815,2815,2815,2815,0
20241125,180500,49084859940,2815,2815,2815,2815,0
20241125,180400,49084859940,2815,2815,2815,2815,7751
20241125,180300,49084859940,2815,2815,2815,2815,0
20241125,180200,49084859940,2815,2815,2815,2815,0
20241125,180100,49084859940,2815,2815,2815,2815,0
20241125,180000,49084859940,2815,2815,2815,2815,0
20241125,175900,49084859940,2815,2815,2815,2815,0
20241125,175800,49084859940,2815,2815,2815,2815,0
20241125,175700,49084859940,2815,2815,2815,2815,0
20241125,175600,49084859940,2815,2815,2815,2815,0
20241125,175500,49084859940,2815,2815,2815,2815,0
20241125,175400,49084859940,2815,2815,2815,2815,0
20241125,175300,49084859940,2815,2815,2815,2815,0
20241125,175200,49084859940,2815,2815,2815,2815,0
20241125,175100,49084859940,2815,2815,2815,2815,0
20241125,175000,49084859940,2815,2815,2815,2815,0
20241125,174900,49084859940,2815,2815,2815,2815,0
20241125,174800,49084859940,2815,2815,2815,2815,0
20241125,174700,49084859940,2815,2815,2815,2815,0
20241125,174600,49084859940,2815,2815,2815,2815,0
20241125,174500,49084859940,2815,2815,2815,2815,0
20241125,174400,49084859940,2815,2815,2815,2815,0
20241125,174300,49084859940,2815,2815,2815,2815,0
20241125,174200,49084859940,2815,2815,2815,2815,0
20241125,174100,49084859940,2815,2815,2815,2815,0
20241125,174000,49084859940,2815,2815,2815,2815,0
20241125,173900,49084859940,2815,2815,2815,2815,0
20241125,173800,49084859940,2815,2815,2815,2815,0
20241125,173700,49084859940,2815,2815,2815,2815,0
20241125,173600,49084859940,2815,2815,2815,2815,0
20241125,173500,49084859940,2815,2815,2815,2815,0
20241125,173400,49084859940,2815,2815,2815,2815,7751
20241125,173300,49084859940,2815,2815,2815,2815,0
20241125,173200,49084859940,2815,2815,2815,2815,0
20241125,173100,49084859940,2815,2815,2815,2815,0
20241125,173000,49084859940,2815,2815,2815,2815,0
20241125,172900,49084859940,2815,2815,2815,2815,0
20241125,172800,49084859940,2815,2815,2815,2815,0
20241125,172700,49084859940,2815,2815,2815,2815,0
20241125,172600,49084859940,2815,2815,2815,2815,0
20241125,172500,49084859940,2815,2815,2815,2815,0
20241125,172400,49084859940,2815,2815,2815,2815,0
20241125,172300,49084859940,2815,2815,2815,2815,0
20241125,172200,49084859940,2815,2815,2815,2815,0
20241125,172100,49084859940,2815,2815,2815,2815,0
20241125,172000,49084859940,2815,2815,2815,2815,0
20241125,171900,49084859940,2815,2815,2815,2815,0
20241125,171800,49084859940,2815,2815,2815,2815,0
20241125,171700,49084859940,2815,2815,2815,2815,0
20241125,171600,49084859940,2815,2815,2815,2815,0
20241125,171500,49084859940,2815,2815,2815,2815,0
20241125,171400,49084859940,2815,2815,2815,2815,0
20241125,171300,49084859940,2815,2815,2815,2815,0
20241125,171200,49084859940,2815,2815,2815,2815,0
20241125,171100,49084859940,2815,2815,2815,2815,0
20241125,171000,49084859940,2815,2815,2815,2815,0
20241125,170900,49084859940,2815,2815,2815,2815,0
20241125,170800,49084859940,2815,2815,2815,2815,0
20241125,170700,49084859940,2815,2815,2815,2815,0
20241125,170600,49084859940,2815,2815,2815,2815,0
20241125,170500,49084859940,2815,2815,2815,2815,0
20241125,170400,49084859940,2815,2815,2815,2815,7751
20241125,170300,49084859940,2815,2815,2815,2815,0
20241125,170200,49084859940,2815,2815,2815,2815,0
20241125,170100,49084859940,2815,2815,2815,2815,0
20241125,170000,49084859940,2815,2815,2815,2815,0
20241125,165900,49084859940,2815,2815,2815,2815,0
20241125,165800,49084859940,2815,2815,2815,2815,0
20241125,165700,49084859940,2815,2815,2815,2815,0
20241125,165600,49084859940,2815,2815,2815,2815,0
20241125,165500,49084859940,2815,2815,2815,2815,0
20241125,165400,49084859940,2815,2815,2815,2815,0
20241125,165300,49084859940,2815,2815,2815,2815,0
20241125,165200,49084859940,2815,2815,2815,2815,0
20241125,165100,49084859940,2815,2815,2815,2815,0
20241125,165000,49084859940,2815,2815,2815,2815,0
20241125,164900,49084859940,2815,2815,2815,2815,0
20241125,164800,49084859940,2815,2815,2815,2815,0
20241125,164700,49084859940,2815,2815,2815,2815,0
20241125,164600,49084859940,2815,2815,2815,2815,0
20241125,164500,49084859940,2815,2815,2815,2815,0
20241125,164400,49084859940,2815,2815,2815,2815,0
20241125,164300,49084859940,2815,2815,2815,2815,0
20241125,164200,49084859940,2815,2815,2815,2815,0
20241125,164100,49084859940,2815,2815,2815,2815,0
20241125,164000,49084859940,2815,2815,2815,2815,0
20241125,163900,49084859940,2815,2815,2815,2815,0
20241125,163800,49084859940,2815,2815,2815,2815,0
20241125,163700,49084859940,2815,2815,2815,2815,0
20241125,163600,49084859940,2815,2815,2815,2815,0
20241125,163500,49084859940,2815,2815,2815,2815,0
20241125,163400,49084859940,2815,2815,2815,2815,7751
20241125,163300,49084859940,2815,2815,2815,2815,0
20241125,163200,49084859940,2815,2815,2815,2815,0
20241125,163100,49084859940,2815,2815,2815,2815,0
20241125,163000,49084859940,2815,2815,2815,2815,0
20241125,162900,49084859940,2815,2815,2815,2815,0
20241125,162800,49084859940,2815,2815,2815,2815,0
20241125,162700,49084859940,2815,2815,2815,2815,0
20241125,162600,49084859940,2815,2815,2815,2815,0
20241125,162500,49084859940,2815,2815,2815,2815,0
20241125,162400,49084859940,2815,2815,2815,2815,0
20241125,162300,49084859940,2815,2815,2815,2815,0
20241125,162200,49084859940,2815,2815,2815,2815,0
20241125,162100,49084859940,2815,2815,2815,2815,0
20241125,162000,49084859940,2815,2815,2815,2815,0
20241125,161900,49084859940,2815,2815,2815,2815,0
20241125,161800,49084859940,2815,2815,2815,2815,0
20241125,161700,49084859940,2815,2815,2815,2815,0
20241125,161600,49084859940,2815,2815,2815,2815,0
20241125,161500,49084859940,2815,2815,2815,2815,0
20241125,161400,49084859940,2815,2815,2815,2815,0
20241125,161300,49084859940,2815,2815,2815,2815,0
20241125,161200,49084859940,2815,2815,2815,2815,0
20241125,161100,49084859940,2815,2815,2815,2815,0
20241125,161000,49084859940,2815,2815,2815,2815,0
20241125,160900,49084859940,2815,2815,2815,2815,0
20241125,160800,49084859940,2815,2815,2815,2815,0
20241125,160700,49084859940,2815,2815,2815,2815,0
20241125,160600,49084859940,2815,2815,2815,2815,0
20241125,160500,49084859940,2815,2815,2815,2815,0
20241125,160400,49084859940,2815,2815,2815,2815,7751
20241125,160300,49084859940,2815,2815,2815,2815,0
20241125,160200,49084859940,2815,2815,2815,2815,0
20241125,160100,49084859940,2815,2815,2815,2815,0
20241125,160000,49084859940,2815,2815,2815,2815,0
20241125,155900,49084859940,2815,2815,2815,2815,0
20241125,155800,49084859940,2815,2815,2815,2815,0
20241125,155700,49084859940,2815,2815,2815,2815,0
20241125,155600,49084859940,2815,2815,2815,2815,0
20241125,155500,49084859940,2815,2815,2815,2815,0
20241125,155400,49084859940,2815,2815,2815,2815,0
20241125,155300,49084859940,2815,2815,2815,2815,0
20241125,155200,49084859940,2815,2815,2815,2815,0
20241125,155100,49084859940,2815,2815,2815,2815,0
20241125,155000,49084859940,2815,2815,2815,2815,0
20241125,154900,49084859940,2815,2815,2815,2815,0
20241125,154800,49084859940,2815,2815,2815,2815,0
20241125,154700,49084859940,2815,2815,2815,2815,0
20241125,154600,49084859940,2815,2815,2815,2815,0
20241125,154500,49084859940,2815,2815,2815,2815,0
20241125,154400,49084859940,2815,2815,2815,2815,0
20241125,154300,49084859940,2815,2815,2815,2815,0
20241125,154200,49084859940,2815,2815,2815,2815,0
20241125,154100,49084859940,2815,2815,2815,2815,0
20241125,154000,49084859940,2815,2815,2815,2815,0
20241125,153900,49084859940,2815,2815,2815,2815,0
20241125,153800,49084859940,2815,2815,2815,2815,0
20241125,153700,49084859940,2815,2815,2815,2815,0
20241125,153600,49084859940,2815,2815,2815,2815,0
20241125,153500,49084859940,2815,2815,2815,2815,0
20241125,153400,49084859940,2815,2815,2815,2815,7751
20241125,153300,49084859940,2815,2815,2815,2815,0
20241125,153200,49084859940,2815,2815,2815,2815,0
20241125,153100,49084859940,2815,2815,2815,2815,0
20241125,153000,49084859940,2815,2815,2815,2815,7751
20241125,152900,49063040875,2815,2815,2815,2815,0
20241125,152800,49063040875,2815,2815,2815,2815,0
20241125,152700,49063040875,2815,2815,2815,2815,0
20241125,152600,49063040875,2815,2815,2815,2815,0
20241125,152500,49063040875,2815,2815,2815,2815,0
20241125,152400,49063040875,2815,2815,2815,2815,0
20241125,152300,49063040875,2815,2815,2815,2815,0
20241125,152200,49063040875,2815,2815,2815,2815,0
20241125,152100,49063040875,2815,2815,2815,2815,0
20241125,152000,49063040875,2815,2815,2815,2815,0
20241125,151900,49063040875,2815,2815,2815,2815,1211
20241125,151800,49059631910,2815,2815,2815,2815,814
20241125,151700,49057340500,2815,2815,2815,2815,1837
20241125,151600,49052169345,2815,2815,2815,2815,6239
20241125,151500,49034606560,2815,2815,2815,2815,315
20241125,151400,49033719835,2815,2815,2815,2815,4305
20241125,151300,49021601260,2815,2815,2815,2815,3706
20241125,151200,49011168870,2815,2815,2815,2815,3753
20241125,151100,49000604175,2815,2815,2815,2815,3468
20241125,151000,48990841755,2815,2815,2815,2815,7635
20241125,150900,48969349230,2815,2815,2815,2815,1818
20241125,150800,48964231560,2815,2815,2815,2815,2522
20241125,150700,48957132130,2815,2815,2815,2815,6356
20241125,150600,48939239990,2815,2815,2815,2815,157079
20241125,150500,48497062605,2815,2815,2815,2815,4909
20241125,150400,48483243770,2815,2815,2815,2815,2510
20241125,150300,48476178120,2815,2815,2815,2815,740
20241125,150200,48474095020,2815,2815,2815,2815,3167
20241125,150100,48465179915,2815,2815,2815,2815,7556
20241125,150000,48443909775,2815,2815,2815,2815,5654
20241125,145900,48427993765,2815,2815,2815,2815,5372
20241125,145800,48412871585,2815,2815,2815,2815,10963
20241125,145700,48382010740,2815,2815,2815,2815,6625
20241125,145600,48363361365,2815,2815,2815,2815,4645
20241125,145500,48350285690,2815,2815,2815,2815,3485
20241125,145400,48340475415,2815,2815,2815,2815,3058
20241125,145300,48331867145,2815,2815,2815,2815,2573
20241125,145200,48324624150,2815,2815,2815,2815,5065
20241125,145100,48310366175,2815,2815,2815,2815,5596
20241125,145000,48294613435,2815,2815,2815,2815,5426
20241125,144900,48279339245,2815,2815,2815,2815,5604
20241125,144800,48263563985,2815,2815,2815,2815,8468
20241125,144700,48239726565,2815,2815,2815,2815,7639
20241125,144600,48218222780,2815,2815,2815,2815,16795
20241125,144500,48170944855,2815,2815,2815,2815,19334
20241125,144400,48116519645,2815,2815,2815,2815,21252
20241125,144300,48056695265,2815,2825,2860,2815,393683
20241125,144200,46944956250,2830,2830,2855,2815,274601
20241125,144100,46167647120,2835,2825,2835,2815,240051
20241125,144000,45491014220,2820,2830,2835,2815,416596
20241125,143900,44316557100,2830,2830,2870,2815,544358
20241125,143800,42780301870,2850,2860,2900,2815,685536
20241125,143700,40837330660,2860,2955,3075,2830,1028227
20241125,143600,37837335405,3125,3125,3125,3125,0
20241125,143500,37837335405,3125,3200,3205,3125,38545
20241125,143400,37716308790,3200,3465,3495,3200,392217
20241125,143300,36400785360,3465,3520,3580,3465,283320
20241125,143200,35404353600,3520,3470,3550,3465,201083
20241125,143100,34703517925,3380,3380,3380,3380,0
20241125,143000,34703517925,3380,3610,3610,3380,305994
20241125,142900,33637688555,3575,3850,3850,3500,510991
20241125,142800,31790806265,3845,3825,3950,3800,145268
20241125,142700,31229560560,3830,3900,3975,3830,141441
20241125,142600,30677899965,3905,3995,3995,3845,177671
20241125,142500,29982597745,3985,3825,4050,3825,560278
20241125,142400,27758139295,3850,3830,3850,3790,34414
20241125,142300,27626726750,3830,3770,3840,3750,96411
20241125,142200,27259143025,3780,3790,3860,3750,83213
20241125,142100,26942099985,3780,3765,3795,3735,53875
20241125,142000,26739348610,3770,3765,3800,3755,36574
20241125,141900,26601341390,3765,3750,3790,3725,46972
20241125,141800,26424141000,3750,3820,3825,3695,93190
20241125,141700,26074634420,3820,3810,3895,3785,185525
20241125,141600,25361008500,3815,3650,3815,3650,86006
20241125,141500,25038670935,3650,3670,3670,3630,47148
20241125,141400,24866763890,3655,3625,3680,3610,80354
20241125,141300,24574988845,3630,3625,3685,3615,140106
20241125,141200,24064623930,3630,3615,3750,3575,143425
20241125,141100,23542697240,3605,3455,3645,3440,209202
20241125,141000,22800504750,3465,3765,3765,3435,265899
20241125,140900,21852943070,3765,3770,3775,3765,6133
20241125,140800,21829843180,3770,3785,3785,3770,16487
20241125,140700,21767546890,3780,3785,3785,3780,3969
20241125,140600,21752532020,3785,3785,3790,3780,3633
20241125,140500,21738790335,3785,3775,3785,3775,2989
20241125,140400,21727488565,3780,3790,3810,3745,32435
20241125,140300,21604770505,3775,3765,3795,3755,12357
20241125,140200,21558130055,3765,3760,3765,3740,15696
20241125,140100,21499154650,3765,3770,3780,3760,12635
20241125,140000,21451584245,3780,3765,3780,3760,8841
20241125,135900,21418301630,3765,3760,3770,3740,28005
20241125,135800,21313155135,3755,3770,3775,3755,7896
20241125,135700,21283420555,3770,3770,3780,3765,5465
20241125,135600,21262810190,3770,3770,3770,3755,10616
20241125,135500,21222874240,3770,3770,3770,3760,5276
20241125,135400,21203004585,3765,3795,3800,3765,17381
20241125,135300,21137278615,3795,3790,3805,3790,4180
20241125,135200,21121402015,3785,3800,3805,3780,12233
20241125,135100,21075031980,3805,3795,3815,3795,8574
20241125,135000,21042412685,3795,3795,3795,3790,3238
20241125,134900,21030134935,3790,3800,3800,3780,8277
20241125,134800,20998757690,3800,3800,3810,3790,8283
20241125,134700,20967313425,3800,3810,3815,3785,21554
20241125,134600,20885404700,3805,3805,3825,3800,11268
20241125,134500,20842485895,3805,3850,3870,3805,57865
20241125,134400,20620262290,3850,3860,3875,3800,52377
20241125,134300,20418754180,3850,3790,3850,3780,62719
20241125,134200,20178971530,3790,3775,3800,3770,11131
20241125,134100,20136853715,3775,3760,3775,3760,4868
20241125,134000,20118529810,3760,3760,3770,3760,4422
20241125,133900,20101896315,3755,3755,3755,3750,3902
20241125,133800,20087245440,3755,3755,3755,3750,5195
20241125,133700,20067758960,3750,3760,3760,3750,9147
20241125,133600,20033404795,3760,3760,3770,3760,4421
20241125,133500,20016777985,3760,3765,3780,3750,22847
20241125,133400,19930893585,3765,3760,3765,3760,4963
20241125,133300,19912210775,3760,3765,3765,3760,3942
20241125,133200,19897382455,3765,3760,3770,3755,7933
20241125,133100,19867556620,3765,3755,3765,3745,12823
20241125,133000,19819413925,3755,3745,3755,3740,19319
20241125,132900,19747036490,3745,3735,3755,3725,42548
20241125,132800,19588055810,3740,3775,3775,3725,56096
20241125,132700,19377978370,3765,3795,3795,3765,24462
20241125,132600,19285496625,3790,3805,3805,3785,26636
20241125,132500,19184455440,3805,3835,3835,3805,5160
20241125,132400,19164778870,3840,3815,3850,3815,2255
20241125,132300,19156128395,3815,3840,3840,3815,9031
20241125,132200,19121614580,3840,3840,3840,3835,536
20241125,132100,19119556415,3835,3825,3835,3820,2847
20241125,132000,19108644460,3825,3840,3840,3820,6063
20241125,131900,19085420545,3840,3845,3855,3840,3615
20241125,131800,19071523865,3845,3850,3865,3845,5965
20241125,131700,19048538770,3855,3850,3860,3830,2709
20241125,131600,19038119960,3855,3865,3890,3855,23767
20241125,131500,18946092960,3870,3850,3875,3850,18469
20241125,131400,18874712535,3850,3825,3855,3820,21002
20241125,131300,18794184535,3830,3835,3840,3825,2045
20241125,131200,18786352995,3835,3825,3840,3825,9591
20241125,131100,18749584165,3825,3810,3825,3805,5995
20241125,131000,18726733200,3810,3810,3810,3800,10352
20241125,130900,18687352220,3810,3810,3815,3805,10784
20241125,130800,18646278640,3810,3820,3825,3805,8545
20241125,130700,18613675060,3815,3815,3825,3810,3621
20241125,130600,18599863530,3815,3825,3830,3815,14722
20241125,130500,18543577590,3830,3820,3830,3815,1921
20241125,130400,18536231005,3820,3820,3835,3815,6457
20241125,130300,18511559895,3820,3820,3820,3820,3676
20241125,130200,18497517575,3820,3830,3835,3815,8954
20241125,130100,18463295200,3835,3835,3835,3830,3155
20241125,130000,18451199930,3835,3840,3840,3835,3918
20241125,125900,18436170960,3840,3855,3860,3835,7096
20241125,125800,18408868925,3835,3825,3855,3820,8717
20241125,125700,18375431260,3815,3810,3820,3805,5654
20241125,125600,18353863295,3800,3810,3810,3780,32839
20241125,125500,18229169005,3810,3815,3815,3805,11369
20241125,125400,18185892835,3815,3810,3815,3810,9515
20241125,125300,18149633035,3810,3825,3825,3810,6956
20241125,125200,18123119570,3820,3840,3840,3820,8509
20241125,125100,18090570695,3825,3830,3845,3815,12764
20241125,125000,18041725345,3830,3845,3845,3820,5861
20241125,124900,18019269995,3850,3815,3850,3815,5084
20241125,124800,17999830565,3805,3815,3835,3805,16186
20241125,124700,17938106745,3810,3850,3850,3810,24955
20241125,124600,17842587995,3850,3850,3865,3840,9511
20241125,124500,17805943655,3845,3875,3880,3845,24048
20241125,124400,17712977055,3880,3860,3880,3855,8611
20241125,124300,17679688045,3850,3855,3865,3850,5625
20241125,124200,17658024065,3865,3865,3870,3855,4122
20241125,124100,17642106660,3865,3850,3880,3850,10720
20241125,124000,17600721320,3840,3855,3860,3840,10359
20241125,123900,17560870790,3865,3850,3865,3850,6957
20241125,123800,17534047980,3850,3865,3870,3850,9576
20241125,123700,17497078665,3860,3865,3865,3860,4031
20241125,123600,17481500300,3865,3850,3865,3840,4372
20241125,123500,17464655210,3840,3855,3860,3840,7037
20241125,123400,17437572500,3855,3855,3880,3855,14629
20241125,123300,17381021120,3860,3830,3865,3820,12080
20241125,123200,17334553750,3820,3855,3855,3805,32538
20241125,123100,17209704365,3855,3860,3880,3850,5882
20241125,123000,17187002450,3855,3870,3900,3850,42378
20241125,122900,17022672535,3870,3880,3880,3820,39266
20241125,122800,16871545495,3865,3860,3890,3850,35996
20241125,122700,16732266825,3870,3835,3880,3820,30911
20241125,122600,16613021445,3840,3845,3920,3805,118454
20241125,122500,16154573225,3850,3810,3875,3795,107910
20241125,122400,15741229590,3815,3750,3815,3665,222858
20241125,122300,14906614240,3605,3605,3605,3605,0
20241125,122200,14906614240,3605,3870,3870,3605,70804
20241125,122100,14642033760,3865,3975,3975,3865,168425
20241125,122000,13978909140,3980,3985,3985,3975,3387
20241125,121900,13965419195,3985,3985,3990,3980,4621
20241125,121800,13947003795,3985,3975,3985,3975,5679
20241125,121700,13924407940,3975,3990,3990,3975,12034
20241125,121600,13876490860,3990,3990,3995,3985,1728
20241125,121500,13869596245,3990,3995,4000,3990,3507
20241125,121400,13855593965,3995,3990,3995,3990,703
20241125,121300,13852787200,3995,4005,4005,3995,3030
20241125,121200,13840675825,4005,3995,4005,3995,2888
20241125,121100,13829124710,3995,3975,3995,3975,12878
20241125,121000,13777795790,3980,3990,3995,3970,21528
20241125,120900,13692142360,3985,3990,3990,3985,3290
20241125,120800,13679025050,3995,4000,4000,3990,2910
20241125,120700,13667408515,3990,3995,4005,3990,4652
20241125,120600,13648827230,4000,3985,4000,3980,9178
20241125,120500,13612246610,3985,4010,4010,3985,11986
20241125,120400,13564396185,4010,3995,4010,3995,3409
20241125,120300,13550753505,3995,3995,4000,3990,5592
20241125,120200,13528429720,3995,4005,4010,3995,15420
20241125,120100,13466762720,4015,4005,4015,4000,4048
20241125,120000,13450565620,4015,4015,4020,4000,15687
20241125,115900,13387656170,4010,4020,4020,4010,6094
20241125,115800,13363169595,4020,4020,4025,4015,1896
20241125,115700,13355550635,4020,4020,4020,4015,2862
20241125,115600,13344046030,4020,4005,4025,4005,4893
20241125,115500,13324405675,4005,4010,4015,4005,5743
20241125,115400,13301384265,4015,4015,4015,4000,6390
20241125,115300,13275779210,4010,4010,4025,4005,17347
20241125,115200,13206119785,4005,4025,4035,4005,28548
20241125,115100,13091394190,4035,4030,4045,4020,32088
20241125,115000,12962059430,4030,4045,4070,4025,39928
20241125,114900,12800725790,4045,4070,4085,4045,72828
20241125,114800,12504437665,4055,4055,4110,4045,79585
20241125,114700,12179588610,4055,4025,4060,4025,20964
20241125,114600,12094816195,4025,4035,4035,4025,8189
20241125,114500,12061798905,4035,4030,4045,4025,24719
20241125,114400,11962101170,4030,4035,4040,4030,10376
20241125,114300,11920247160,4035,4035,4045,4020,33682
20241125,114200,11784299040,4035,4045,4045,4020,13437
20241125,114100,11730049260,4040,4020,4055,4015,63771
20241125,114000,11472693220,4020,3990,4020,3990,9293
20241125,113900,11435547345,3980,3985,3990,3980,3685
20241125,113800,11420879640,3985,3985,3985,3980,5686
20241125,113700,11398229800,3990,3985,3995,3985,2337
20241125,113600,11388904590,3990,3995,3995,3985,351
20241125,113500,11387505030,3980,3980,3990,3975,2290
20241125,113400,11378391235,3995,3985,3995,3975,8615
20241125,113300,11344090780,3985,3985,3985,3980,9206
20241125,113200,11307440305,3985,4000,4000,3985,13756
20241125,113100,11252579790,4000,3995,4000,3990,9391
20241125,113000,11215064535,4000,4010,4010,3995,17578
20241125,112900,11144682075,4010,4030,4030,4000,41188
20241125,112800,10979242255,4030,3995,4035,3995,62040
20241125,112700,10729653090,4000,4000,4005,3995,8234
20241125,112600,10696722850,4000,3995,4005,3990,10545
20241125,112500,10654568725,3995,3995,4000,3990,5448
20241125,112400,10632801310,3995,3990,3995,3985,5829
20241125,112300,10609541810,3985,3985,3985,3980,2421
20241125,112200,10599897585,3980,3980,3985,3975,1959
20241125,112100,10592101350,3980,3980,3995,3980,12227
20241125,112000,10543358400,3980,3975,3980,3975,3381
20241125,111900,10529910315,3975,3975,3975,3975,152
20241125,111800,10529306115,3975,3975,3980,3975,579
20241125,111700,10527004335,3975,3975,3975,3970,2124
20241125,111600,10518562650,3975,3975,3975,3975,1422
20241125,111500,10512910200,3975,3970,3975,3970,6877
20241125,111400,10485608505,3975,3975,3975,3975,2648
20241125,111300,10475082705,3975,3975,3975,3970,2578
20241125,111200,10464836370,3970,3985,3990,3970,8844
20241125,111100,10429632185,3985,3990,3995,3985,6510
20241125,111000,10403683050,3995,4000,4005,3990,13850
20241125,110900,10348328960,4005,4000,4010,3995,22025
20241125,110800,10260133025,4000,4000,4020,3990,23094
20241125,110700,10167625710,4000,3995,4015,3990,17753
20241125,110600,10096574445,3995,3985,4000,3985,10878
20241125,110500,10053137015,3985,3980,3990,3975,8227
20241125,110400,10020383050,3980,3965,3980,3965,2349
20241125,110300,10011038825,3965,3960,3975,3960,7174
20241125,110200,9982593880,3960,3955,3970,3955,6195
20241125,110100,9958048250,3955,3965,3970,3955,9574
20241125,110000,9920126345,3965,3955,3965,3950,4280
20241125,105900,9903179440,3955,3955,3960,3950,2572
20241125,105800,9893008930,3955,3955,3955,3950,4193
20241125,105700,9876433230,3960,3955,3960,3950,7283
20241125,105600,9847641310,3955,3950,3955,3945,5525
20241125,105500,9825811670,3955,3955,3955,3935,51294
20241125,105400,9623201765,3955,3965,3970,3955,10248
20241125,105300,9582619055,3960,3970,3970,3960,7305
20241125,105200,9553664215,3965,3980,3980,3960,17798
20241125,105100,9483092730,3975,3990,4005,3975,19343
20241125,105000,9406014960,3990,3990,3990,3985,5298
20241125,104900,9384892090,3990,3990,3995,3990,3431
20241125,104800,9371195295,3990,3980,3990,3975,4617
20241125,104700,9352831180,3985,3980,3985,3975,10514
20241125,104600,9310975760,3980,3980,3980,3980,3978
20241125,104500,9295143320,3985,3985,3985,3965,6599
20241125,104400,9268915600,3985,3985,3985,3980,4721
20241125,104300,9250108360,3985,3970,3985,3970,8683
20241125,104200,9215581975,3970,3975,3980,3955,22146
20241125,104100,9127776855,3975,3965,3980,3965,3109
20241125,104000,9115427745,3970,3980,3980,3960,28451
20241125,103900,9002567635,3975,3980,3985,3975,5551
20241125,103800,8980491465,3980,3990,4005,3970,18194
20241125,103700,8908038635,3990,4000,4010,3990,5485
20241125,103600,8886104735,4000,3995,4000,3990,13317
20241125,103500,8832903700,3995,3995,3995,3985,8120
20241125,103400,8800500320,3995,4035,4035,3990,34104
20241125,103300,8663848975,4025,4040,4050,4010,44138
20241125,103200,8485991530,4045,4015,4050,4010,40162
20241125,103100,8323907500,4020,4025,4025,4000,33245
20241125,103000,8190371545,4020,4025,4040,4015,18080
20241125,102900,8117556535,4020,4015,4020,4005,6822
20241125,102800,8090173395,4015,4030,4035,4010,16907
20241125,102700,8022158615,4035,4045,4045,4030,11618
20241125,102600,7975267055,4050,4040,4050,4030,33360
20241125,102500,7840482835,4040,4025,4040,4010,16290
20241125,102400,7774947550,4025,4005,4035,4005,27041
20241125,102300,7666162820,4010,4005,4010,4000,4439
20241125,102200,7648381655,4005,4000,4030,4000,29469
20241125,102100,7529937365,3995,3995,4005,3990,9525
20241125,102000,7491843890,3995,3970,3995,3965,12543
20241125,101900,7441921020,3970,3960,3970,3960,996
20241125,101800,7437971505,3970,3965,3970,3960,7140
20241125,101700,7409659340,3965,3965,3965,3955,17151
20241125,101600,7341741040,3965,3970,3980,3965,9233
20241125,101500,7305123700,3965,3970,3970,3965,2216
20241125,101400,7296330690,3970,3970,3970,3965,1764
20241125,101300,7289330540,3980,3970,3980,3960,3217
20241125,101200,7276563240,3965,3980,3980,3965,6123
20241125,101100,7252237475,3980,3970,3990,3965,7241
20241125,101000,7223470665,3970,3960,3975,3960,15107
20241125,100900,7163512880,3960,3950,3960,3945,8220
20241125,100800,7131036005,3950,3950,3955,3940,7306
20241125,100700,7102198240,3950,3960,3960,3935,24007
20241125,100600,7007534335,3955,3970,3970,3950,5043
20241125,100500,6987546325,3975,3980,3985,3975,11751
20241125,100400,6940765395,3985,3955,3990,3945,13458
20241125,100300,6887393770,3955,3970,3975,3945,46149
20241125,100200,6704876080,3960,3970,3975,3960,9569
20241125,100100,6666894450,3970,3965,3975,3960,6362
20241125,100000,6641664370,3965,3970,3980,3960,15685
20241125,095900,6579463235,3970,3985,3985,3960,24261
20241125,095800,6483151420,3985,3985,3985,3970,7293
20241125,095700,6454150790,3985,3960,3995,3955,9219
20241125,095600,6417515680,3955,4000,4000,3955,42937
20241125,095500,6246802870,4000,4015,4030,3980,59223
20241125,095400,6010205090,4015,4045,4045,4015,32511
20241125,095300,5879254890,4040,4095,4095,4020,60314
20241125,095200,5634421825,4095,4105,4115,4060,86931
20241125,095100,5279309240,4110,4065,4130,4065,117435
20241125,095000,4797608315,4065,4060,4075,4060,29509
20241125,094900,4677626525,4060,4025,4060,4025,27415
20241125,094800,4566859490,4025,4030,4035,4025,3455
20241125,094700,4552935710,4030,4040,4050,4030,11015
20241125,094600,4508405845,4040,4040,4045,4040,4618
20241125,094500,4489740230,4045,4045,4045,4040,1865
20241125,094400,4482197090,4045,4045,4050,4035,9503
20241125,094300,4443767010,4045,4035,4045,4020,9067
20241125,094200,4407162715,4035,4020,4035,4020,4435
20241125,094100,4389299090,4020,4015,4020,4010,7273
20241125,094000,4360100475,4015,4020,4020,4000,24714
20241125,093900,4261128770,4020,4040,4040,4010,12775
20241125,093800,4209813030,4040,4025,4040,4015,16321
20241125,093700,4144080900,4040,4050,4055,4015,30247
20241125,093600,4022001540,4050,4050,4055,4040,10350
20241125,093500,3980101200,4050,4065,4065,4035,18966
20241125,093400,3903207080,4065,4065,4070,4055,22382
20241125,093300,3812243050,4065,4045,4070,4040,44026
20241125,093200,3633419530,4040,4035,4050,4030,14086
20241125,093100,3576508170,4040,4050,4050,4030,30121
20241125,093000,3454791365,4045,4045,4060,4030,39592
20241125,092900,3294450405,4050,4040,4050,4020,44070
20241125,092800,3116690935,4040,4025,4050,4025,40979
20241125,092700,2951279865,4025,4020,4030,4020,27256
20241125,092600,2841570590,4025,4010,4025,4000,25831
20241125,092500,2737730330,4010,4030,4035,4000,23075
20241125,092400,2644894255,4030,4010,4035,4005,40593
20241125,092300,2481605400,3990,3985,4005,3980,14276
20241125,092200,2424582650,3985,3980,4000,3980,6945
20241125,092100,2396877470,3985,4005,4010,3975,25331
20241125,092000,2295653255,4005,4010,4015,4000,24081
20241125,091900,2199143425,4005,3985,4010,3980,19525
20241125,091800,2121167210,3985,3985,3990,3980,3469
20241125,091700,2107342785,3975,3975,3980,3970,10217
20241125,091600,2066740145,3970,3970,3975,3960,10571
20241125,091500,2024817085,3965,3960,3980,3960,4980
20241125,091400,2005032205,3965,3990,3990,3965,16864
20241125,091300,1937976600,3985,3990,4010,3980,18229
20241125,091200,1865163725,3985,3975,4000,3975,16408
20241125,091100,1799778980,3970,3970,3975,3965,8473
20241125,091000,1766122480,3965,3950,3985,3950,6502
20241125,090900,1740354445,3950,3945,3965,3940,13026
20241125,090800,1688877305,3960,3940,3970,3935,17905
20241125,090700,1618281230,3940,3985,3990,3940,21307
20241125,090600,1533848980,3990,3995,4020,3965,18293
20241125,090500,1460746095,3995,3965,4000,3965,31488
20241125,090400,1335247540,3960,4000,4015,3945,20527
20241125,090300,1253629245,4020,3940,4020,3925,28663
20241125,090200,1140346890,3930,3945,3960,3910,51699
20241125,090100,937295105,3945,3980,3990,3925,64876
20241125,090000,680671065,3980,4000,4050,3940,133582