KissMeData/255220/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210000,63139129740,3490,3490,3490,3490,181128
20241125,205900,63139129740,3490,3490,3490,3490,0
20241125,205800,63139129740,3490,3490,3490,3490,0
20241125,205700,63139129740,3490,3490,3490,3490,0
20241125,205600,63139129740,3490,3490,3490,3490,0
20241125,205500,63139129740,3490,3490,3490,3490,0
20241125,205400,63139129740,3490,3490,3490,3490,0
20241125,205300,63139129740,3490,3490,3490,3490,0
20241125,205200,63139129740,3490,3490,3490,3490,0
20241125,205100,63139129740,3490,3490,3490,3490,0
20241125,205000,63139129740,3490,3490,3490,3490,0
20241125,204900,63139129740,3490,3490,3490,3490,0
20241125,204800,63139129740,3490,3490,3490,3490,0
20241125,204700,63139129740,3490,3490,3490,3490,0
20241125,204600,63139129740,3490,3490,3490,3490,0
20241125,204500,63139129740,3490,3490,3490,3490,0
20241125,204400,63139129740,3490,3490,3490,3490,0
20241125,204300,63139129740,3490,3490,3490,3490,0
20241125,204200,63139129740,3490,3490,3490,3490,0
20241125,204100,63139129740,3490,3490,3490,3490,0
20241125,204000,63139129740,3490,3490,3490,3490,0
20241125,203900,63139129740,3490,3490,3490,3490,0
20241125,203800,63139129740,3490,3490,3490,3490,0
20241125,203700,63139129740,3490,3490,3490,3490,0
20241125,203600,63139129740,3490,3490,3490,3490,0
20241125,203500,63139129740,3490,3490,3490,3490,0
20241125,203400,63139129740,3490,3490,3490,3490,0
20241125,203300,63139129740,3490,3490,3490,3490,0
20241125,203200,63139129740,3490,3490,3490,3490,0
20241125,203100,63139129740,3490,3490,3490,3490,0
20241125,203000,63139129740,3490,3490,3490,3490,181128
20241125,202900,63139129740,3490,3490,3490,3490,0
20241125,202800,63139129740,3490,3490,3490,3490,0
20241125,202700,63139129740,3490,3490,3490,3490,0
20241125,202600,63139129740,3490,3490,3490,3490,0
20241125,202500,63139129740,3490,3490,3490,3490,0
20241125,202400,63139129740,3490,3490,3490,3490,0
20241125,202300,63139129740,3490,3490,3490,3490,0
20241125,202200,63139129740,3490,3490,3490,3490,0
20241125,202100,63139129740,3490,3490,3490,3490,0
20241125,202000,63139129740,3490,3490,3490,3490,0
20241125,201900,63139129740,3490,3490,3490,3490,0
20241125,201800,63139129740,3490,3490,3490,3490,0
20241125,201700,63139129740,3490,3490,3490,3490,0
20241125,201600,63139129740,3490,3490,3490,3490,0
20241125,201500,63139129740,3490,3490,3490,3490,0
20241125,201400,63139129740,3490,3490,3490,3490,0
20241125,201300,63139129740,3490,3490,3490,3490,0
20241125,201200,63139129740,3490,3490,3490,3490,0
20241125,201100,63139129740,3490,3490,3490,3490,0
20241125,201000,63139129740,3490,3490,3490,3490,0
20241125,200900,63139129740,3490,3490,3490,3490,0
20241125,200800,63139129740,3490,3490,3490,3490,0
20241125,200700,63139129740,3490,3490,3490,3490,0
20241125,200600,63139129740,3490,3490,3490,3490,0
20241125,200500,63139129740,3490,3490,3490,3490,0
20241125,200400,63139129740,3490,3490,3490,3490,0
20241125,200300,63139129740,3490,3490,3490,3490,0
20241125,200200,63139129740,3490,3490,3490,3490,0
20241125,200100,63139129740,3490,3490,3490,3490,0
20241125,200000,63139129740,3490,3490,3490,3490,181128
20241125,195900,63139129740,3490,3490,3490,3490,0
20241125,195800,63139129740,3490,3490,3490,3490,0
20241125,195700,63139129740,3490,3490,3490,3490,0
20241125,195600,63139129740,3490,3490,3490,3490,0
20241125,195500,63139129740,3490,3490,3490,3490,0
20241125,195400,63139129740,3490,3490,3490,3490,0
20241125,195300,63139129740,3490,3490,3490,3490,0
20241125,195200,63139129740,3490,3490,3490,3490,0
20241125,195100,63139129740,3490,3490,3490,3490,0
20241125,195000,63139129740,3490,3490,3490,3490,0
20241125,194900,63139129740,3490,3490,3490,3490,0
20241125,194800,63139129740,3490,3490,3490,3490,0
20241125,194700,63139129740,3490,3490,3490,3490,0
20241125,194600,63139129740,3490,3490,3490,3490,0
20241125,194500,63139129740,3490,3490,3490,3490,0
20241125,194400,63139129740,3490,3490,3490,3490,0
20241125,194300,63139129740,3490,3490,3490,3490,0
20241125,194200,63139129740,3490,3490,3490,3490,0
20241125,194100,63139129740,3490,3490,3490,3490,0
20241125,194000,63139129740,3490,3490,3490,3490,0
20241125,193900,63139129740,3490,3490,3490,3490,0
20241125,193800,63139129740,3490,3490,3490,3490,0
20241125,193700,63139129740,3490,3490,3490,3490,0
20241125,193600,63139129740,3490,3490,3490,3490,0
20241125,193500,63139129740,3490,3490,3490,3490,0
20241125,193400,63139129740,3490,3490,3490,3490,0
20241125,193300,63139129740,3490,3490,3490,3490,0
20241125,193200,63139129740,3490,3490,3490,3490,0
20241125,193100,63139129740,3490,3490,3490,3490,0
20241125,193000,63139129740,3490,3490,3490,3490,181128
20241125,192900,63139129740,3490,3490,3490,3490,0
20241125,192800,63139129740,3490,3490,3490,3490,0
20241125,192700,63139129740,3490,3490,3490,3490,0
20241125,192600,63139129740,3490,3490,3490,3490,0
20241125,192500,63139129740,3490,3490,3490,3490,0
20241125,192400,63139129740,3490,3490,3490,3490,0
20241125,192300,63139129740,3490,3490,3490,3490,0
20241125,192200,63139129740,3490,3490,3490,3490,0
20241125,192100,63139129740,3490,3490,3490,3490,0
20241125,192000,63139129740,3490,3490,3490,3490,0
20241125,191900,63139129740,3490,3490,3490,3490,0
20241125,191800,63139129740,3490,3490,3490,3490,0
20241125,191700,63139129740,3490,3490,3490,3490,0
20241125,191600,63139129740,3490,3490,3490,3490,0
20241125,191500,63139129740,3490,3490,3490,3490,0
20241125,191400,63139129740,3490,3490,3490,3490,0
20241125,191300,63139129740,3490,3490,3490,3490,0
20241125,191200,63139129740,3490,3490,3490,3490,0
20241125,191100,63139129740,3490,3490,3490,3490,0
20241125,191000,63139129740,3490,3490,3490,3490,0
20241125,190900,63139129740,3490,3490,3490,3490,0
20241125,190800,63139129740,3490,3490,3490,3490,0
20241125,190700,63139129740,3490,3490,3490,3490,0
20241125,190600,63139129740,3490,3490,3490,3490,0
20241125,190500,63139129740,3490,3490,3490,3490,0
20241125,190400,63139129740,3490,3490,3490,3490,0
20241125,190300,63139129740,3490,3490,3490,3490,0
20241125,190200,63139129740,3490,3490,3490,3490,0
20241125,190100,63139129740,3490,3490,3490,3490,0
20241125,190000,63139129740,3490,3490,3490,3490,181128
20241125,185900,63139129740,3490,3490,3490,3490,0
20241125,185800,63139129740,3490,3490,3490,3490,0
20241125,185700,63139129740,3490,3490,3490,3490,0
20241125,185600,63139129740,3490,3490,3490,3490,0
20241125,185500,63139129740,3490,3490,3490,3490,0
20241125,185400,63139129740,3490,3490,3490,3490,0
20241125,185300,63139129740,3490,3490,3490,3490,0
20241125,185200,63139129740,3490,3490,3490,3490,0
20241125,185100,63139129740,3490,3490,3490,3490,0
20241125,185000,63139129740,3490,3490,3490,3490,0
20241125,184900,63139129740,3490,3490,3490,3490,0
20241125,184800,63139129740,3490,3490,3490,3490,0
20241125,184700,63139129740,3490,3490,3490,3490,0
20241125,184600,63139129740,3490,3490,3490,3490,0
20241125,184500,63139129740,3490,3490,3490,3490,0
20241125,184400,63139129740,3490,3490,3490,3490,0
20241125,184300,63139129740,3490,3490,3490,3490,0
20241125,184200,63139129740,3490,3490,3490,3490,0
20241125,184100,63139129740,3490,3490,3490,3490,0
20241125,184000,63139129740,3490,3490,3490,3490,0
20241125,183900,63139129740,3490,3490,3490,3490,0
20241125,183800,63139129740,3490,3490,3490,3490,0
20241125,183700,63139129740,3490,3490,3490,3490,0
20241125,183600,63139129740,3490,3490,3490,3490,0
20241125,183500,63139129740,3490,3490,3490,3490,0
20241125,183400,63139129740,3490,3490,3490,3490,0
20241125,183300,63139129740,3490,3490,3490,3490,0
20241125,183200,63139129740,3490,3490,3490,3490,0
20241125,183100,63139129740,3490,3490,3490,3490,0
20241125,183000,63139129740,3490,3490,3490,3490,181128
20241125,182900,63139129740,3490,3490,3490,3490,0
20241125,182800,63139129740,3490,3490,3490,3490,0
20241125,182700,63139129740,3490,3490,3490,3490,0
20241125,182600,63139129740,3490,3490,3490,3490,0
20241125,182500,63139129740,3490,3490,3490,3490,0
20241125,182400,63139129740,3490,3490,3490,3490,0
20241125,182300,63139129740,3490,3490,3490,3490,0
20241125,182200,63139129740,3490,3490,3490,3490,0
20241125,182100,63139129740,3490,3490,3490,3490,0
20241125,182000,63139129740,3490,3490,3490,3490,0
20241125,181900,63139129740,3490,3490,3490,3490,0
20241125,181800,63139129740,3490,3490,3490,3490,0
20241125,181700,63139129740,3490,3490,3490,3490,0
20241125,181600,63139129740,3490,3490,3490,3490,0
20241125,181500,63139129740,3490,3490,3490,3490,0
20241125,181400,63139129740,3490,3490,3490,3490,0
20241125,181300,63139129740,3490,3490,3490,3490,0
20241125,181200,63139129740,3490,3490,3490,3490,0
20241125,181100,63139129740,3490,3490,3490,3490,0
20241125,181000,63139129740,3490,3490,3490,3490,0
20241125,180900,63139129740,3490,3490,3490,3490,0
20241125,180800,63139129740,3490,3490,3490,3490,0
20241125,180700,63139129740,3490,3490,3490,3490,0
20241125,180600,63139129740,3490,3490,3490,3490,0
20241125,180500,63139129740,3490,3490,3490,3490,0
20241125,180400,63139129740,3490,3490,3490,3490,0
20241125,180300,63139129740,3490,3490,3490,3490,0
20241125,180200,63139129740,3490,3490,3490,3490,0
20241125,180100,63139129740,3490,3490,3490,3490,0
20241125,180000,63139129740,3490,3490,3490,3490,181128
20241125,175900,63139129740,3490,3490,3490,3490,0
20241125,175800,63139129740,3490,3490,3490,3490,0
20241125,175700,63139129740,3490,3490,3490,3490,0
20241125,175600,63139129740,3490,3490,3490,3490,0
20241125,175500,63139129740,3490,3490,3490,3490,0
20241125,175400,63139129740,3490,3490,3490,3490,0
20241125,175300,63139129740,3490,3490,3490,3490,0
20241125,175200,63139129740,3490,3490,3490,3490,0
20241125,175100,63139129740,3490,3490,3490,3490,0
20241125,175000,63139129740,3490,3490,3490,3490,0
20241125,174900,63139129740,3490,3490,3490,3490,0
20241125,174800,63139129740,3490,3490,3490,3490,0
20241125,174700,63139129740,3490,3490,3490,3490,0
20241125,174600,63139129740,3490,3490,3490,3490,0
20241125,174500,63139129740,3490,3490,3490,3490,0
20241125,174400,63139129740,3490,3490,3490,3490,0
20241125,174300,63139129740,3490,3490,3490,3490,0
20241125,174200,63139129740,3490,3490,3490,3490,0
20241125,174100,63139129740,3490,3490,3490,3490,0
20241125,174000,63139129740,3490,3490,3490,3490,0
20241125,173900,63139129740,3490,3490,3490,3490,0
20241125,173800,63139129740,3490,3490,3490,3490,0
20241125,173700,63139129740,3490,3490,3490,3490,0
20241125,173600,63139129740,3490,3490,3490,3490,0
20241125,173500,63139129740,3490,3490,3490,3490,0
20241125,173400,63139129740,3490,3490,3490,3490,0
20241125,173300,63139129740,3490,3490,3490,3490,0
20241125,173200,63139129740,3490,3490,3490,3490,0
20241125,173100,63139129740,3490,3490,3490,3490,0
20241125,173000,63139129740,3490,3490,3490,3490,181128
20241125,172900,63139129740,3490,3490,3490,3490,0
20241125,172800,63139129740,3490,3490,3490,3490,0
20241125,172700,63139129740,3490,3490,3490,3490,0
20241125,172600,63139129740,3490,3490,3490,3490,0
20241125,172500,63139129740,3490,3490,3490,3490,0
20241125,172400,63139129740,3490,3490,3490,3490,0
20241125,172300,63139129740,3490,3490,3490,3490,0
20241125,172200,63139129740,3490,3490,3490,3490,0
20241125,172100,63139129740,3490,3490,3490,3490,0
20241125,172000,63139129740,3490,3490,3490,3490,0
20241125,171900,63139129740,3490,3490,3490,3490,0
20241125,171800,63139129740,3490,3490,3490,3490,0
20241125,171700,63139129740,3490,3490,3490,3490,0
20241125,171600,63139129740,3490,3490,3490,3490,0
20241125,171500,63139129740,3490,3490,3490,3490,0
20241125,171400,63139129740,3490,3490,3490,3490,0
20241125,171300,63139129740,3490,3490,3490,3490,0
20241125,171200,63139129740,3490,3490,3490,3490,0
20241125,171100,63139129740,3490,3490,3490,3490,0
20241125,171000,63139129740,3490,3490,3490,3490,0
20241125,170900,63139129740,3490,3490,3490,3490,0
20241125,170800,63139129740,3490,3490,3490,3490,0
20241125,170700,63139129740,3490,3490,3490,3490,0
20241125,170600,63139129740,3490,3490,3490,3490,0
20241125,170500,63139129740,3490,3490,3490,3490,0
20241125,170400,63139129740,3490,3490,3490,3490,0
20241125,170300,63139129740,3490,3490,3490,3490,0
20241125,170200,63139129740,3490,3490,3490,3490,0
20241125,170100,63139129740,3490,3490,3490,3490,0
20241125,170000,63139129740,3490,3490,3490,3490,181128
20241125,165900,63139129740,3490,3490,3490,3490,0
20241125,165800,63139129740,3490,3490,3490,3490,0
20241125,165700,63139129740,3490,3490,3490,3490,0
20241125,165600,63139129740,3490,3490,3490,3490,0
20241125,165500,63139129740,3490,3490,3490,3490,0
20241125,165400,63139129740,3490,3490,3490,3490,0
20241125,165300,63139129740,3490,3490,3490,3490,0
20241125,165200,63139129740,3490,3490,3490,3490,0
20241125,165100,63139129740,3490,3490,3490,3490,0
20241125,165000,63139129740,3490,3490,3490,3490,0
20241125,164900,63139129740,3490,3490,3490,3490,0
20241125,164800,63139129740,3490,3490,3490,3490,0
20241125,164700,63139129740,3490,3490,3490,3490,0
20241125,164600,63139129740,3490,3490,3490,3490,0
20241125,164500,63139129740,3490,3490,3490,3490,0
20241125,164400,63139129740,3490,3490,3490,3490,0
20241125,164300,63139129740,3490,3490,3490,3490,0
20241125,164200,63139129740,3490,3490,3490,3490,0
20241125,164100,63139129740,3490,3490,3490,3490,0
20241125,164000,63139129740,3490,3490,3490,3490,0
20241125,163900,63139129740,3490,3490,3490,3490,0
20241125,163800,63139129740,3490,3490,3490,3490,0
20241125,163700,63139129740,3490,3490,3490,3490,0
20241125,163600,63139129740,3490,3490,3490,3490,0
20241125,163500,63139129740,3490,3490,3490,3490,0
20241125,163400,63139129740,3490,3490,3490,3490,0
20241125,163300,63139129740,3490,3490,3490,3490,0
20241125,163200,63139129740,3490,3490,3490,3490,0
20241125,163100,63139129740,3490,3490,3490,3490,0
20241125,163000,63139129740,3490,3490,3490,3490,181128
20241125,162900,63139129740,3490,3490,3490,3490,0
20241125,162800,63139129740,3490,3490,3490,3490,0
20241125,162700,63139129740,3490,3490,3490,3490,0
20241125,162600,63139129740,3490,3490,3490,3490,0
20241125,162500,63139129740,3490,3490,3490,3490,0
20241125,162400,63139129740,3490,3490,3490,3490,0
20241125,162300,63139129740,3490,3490,3490,3490,0
20241125,162200,63139129740,3490,3490,3490,3490,0
20241125,162100,63139129740,3490,3490,3490,3490,0
20241125,162000,63139129740,3490,3490,3490,3490,0
20241125,161900,63139129740,3490,3490,3490,3490,0
20241125,161800,63139129740,3490,3490,3490,3490,0
20241125,161700,63139129740,3490,3490,3490,3490,0
20241125,161600,63139129740,3490,3490,3490,3490,0
20241125,161500,63139129740,3490,3490,3490,3490,0
20241125,161400,63139129740,3490,3490,3490,3490,0
20241125,161300,63139129740,3490,3490,3490,3490,0
20241125,161200,63139129740,3490,3490,3490,3490,0
20241125,161100,63139129740,3490,3490,3490,3490,0
20241125,161000,63139129740,3490,3490,3490,3490,0
20241125,160900,63139129740,3490,3490,3490,3490,0
20241125,160800,63139129740,3490,3490,3490,3490,0
20241125,160700,63139129740,3490,3490,3490,3490,0
20241125,160600,63139129740,3490,3490,3490,3490,0
20241125,160500,63139129740,3490,3490,3490,3490,0
20241125,160400,63139129740,3490,3490,3490,3490,0
20241125,160300,63139129740,3490,3490,3490,3490,0
20241125,160200,63139129740,3490,3490,3490,3490,0
20241125,160100,63139129740,3490,3490,3490,3490,0
20241125,160000,63139129740,3490,3490,3490,3490,181128
20241125,155900,63139129740,3490,3490,3490,3490,0
20241125,155800,63139129740,3490,3490,3490,3490,0
20241125,155700,63139129740,3490,3490,3490,3490,0
20241125,155600,63139129740,3490,3490,3490,3490,0
20241125,155500,63139129740,3490,3490,3490,3490,0
20241125,155400,63139129740,3490,3490,3490,3490,0
20241125,155300,63139129740,3490,3490,3490,3490,0
20241125,155200,63139129740,3490,3490,3490,3490,0
20241125,155100,63139129740,3490,3490,3490,3490,0
20241125,155000,63139129740,3490,3490,3490,3490,0
20241125,154900,63139129740,3490,3490,3490,3490,0
20241125,154800,63139129740,3490,3490,3490,3490,0
20241125,154700,63139129740,3490,3490,3490,3490,0
20241125,154600,63139129740,3490,3490,3490,3490,0
20241125,154500,63139129740,3490,3490,3490,3490,0
20241125,154400,63139129740,3490,3490,3490,3490,0
20241125,154300,63139129740,3490,3490,3490,3490,0
20241125,154200,63139129740,3490,3490,3490,3490,0
20241125,154100,63139129740,3490,3490,3490,3490,0
20241125,154000,63139129740,3490,3490,3490,3490,0
20241125,153900,63139129740,3490,3490,3490,3490,0
20241125,153800,63139129740,3490,3490,3490,3490,0
20241125,153700,63139129740,3490,3490,3490,3490,0
20241125,153600,63139129740,3490,3490,3490,3490,0
20241125,153500,63139129740,3490,3490,3490,3490,0
20241125,153400,63139129740,3490,3490,3490,3490,0
20241125,153300,63139129740,3490,3490,3490,3490,0
20241125,153200,63139129740,3490,3490,3490,3490,0
20241125,153100,63139129740,3490,3490,3490,3490,0
20241125,153000,63139129740,3490,3490,3490,3490,362256
20241125,152900,62506993020,3475,3475,3475,3475,0
20241125,152800,62506993020,3475,3475,3475,3475,0
20241125,152700,62506993020,3475,3475,3475,3475,0
20241125,152600,62506993020,3475,3475,3475,3475,0
20241125,152500,62506993020,3475,3475,3475,3475,0
20241125,152400,62506993020,3475,3475,3475,3475,0
20241125,152300,62506993020,3475,3475,3475,3475,0
20241125,152200,62506993020,3475,3475,3475,3475,0
20241125,152100,62506993020,3475,3475,3475,3475,0
20241125,152000,62506993020,3475,3475,3475,3475,0
20241125,151900,62506993020,3475,3475,3485,3470,43565
20241125,151800,62355540730,3480,3465,3480,3465,43161
20241125,151700,62205713755,3465,3475,3475,3460,30581
20241125,151600,62099691710,3470,3470,3475,3465,15791
20241125,151500,62044902670,3470,3455,3470,3455,22012
20241125,151400,61968677755,3455,3460,3460,3450,22726
20241125,151300,61890171785,3450,3430,3460,3430,38778
20241125,151200,61756391385,3455,3460,3465,3420,120136
20241125,151100,61342176470,3465,3470,3470,3460,20922
20241125,151000,61269695435,3465,3475,3480,3465,31560
20241125,150900,61160168995,3475,3440,3480,3440,55866
20241125,150800,60966679355,3445,3520,3525,3410,345403
20241125,150700,59770064580,3520,3515,3525,3515,17730
20241125,150600,59707662265,3520,3520,3520,3510,23790
20241125,150500,59624035125,3520,3520,3525,3515,26854
20241125,150400,59529504085,3520,3510,3520,3505,13568
20241125,150300,59481864705,3510,3505,3520,3505,48945
20241125,150200,59309973350,3510,3510,3510,3505,9890
20241125,150100,59275296835,3510,3510,3510,3505,3044
20241125,150000,59264627585,3505,3510,3510,3505,9872
20241125,145900,59230018965,3510,3505,3510,3505,13002
20241125,145800,59184390915,3510,3510,3510,3505,7266
20241125,145700,59158918575,3510,3515,3515,3505,9976
20241125,145600,59123900230,3510,3515,3520,3510,5064
20241125,145500,59106090600,3520,3510,3520,3510,11630
20241125,145400,59065201175,3510,3495,3510,3495,42781
20241125,145300,58915324105,3495,3505,3505,3495,25752
20241125,145200,58825238810,3500,3510,3510,3500,15409
20241125,145100,58771261300,3510,3505,3510,3505,9537
20241125,145000,58737831300,3510,3515,3515,3505,20601
20241125,144900,58665549890,3515,3505,3515,3500,17409
20241125,144800,58604463090,3505,3495,3505,3490,43838
20241125,144700,58451087970,3495,3485,3500,3485,30727
20241125,144600,58343816850,3490,3480,3490,3480,14242
20241125,144500,58294206465,3480,3480,3485,3475,19398
20241125,144400,58226692300,3475,3480,3485,3475,11946
20241125,144300,58185129095,3475,3485,3485,3475,6812
20241125,144200,58161413775,3485,3475,3485,3465,34174
20241125,144100,58042667025,3475,3460,3475,3455,46807
20241125,144000,57880434995,3465,3465,3470,3455,28131
20241125,143900,57783047250,3465,3475,3475,3460,58301
20241125,143800,57580983565,3475,3470,3480,3465,35159
20241125,143700,57458980425,3470,3480,3485,3470,62220
20241125,143600,57242698905,3485,3495,3500,3480,87050
20241125,143500,56939288470,3495,3505,3510,3485,157600
20241125,143400,56388233580,3505,3510,3510,3505,11397
20241125,143300,56348284995,3510,3510,3510,3505,14588
20241125,143200,56297107910,3510,3515,3525,3510,26350
20241125,143100,56204564830,3515,3520,3520,3510,6679
20241125,143000,56181106180,3520,3515,3520,3510,11752
20241125,142900,56139834575,3510,3520,3525,3510,7847
20241125,142800,56112269710,3520,3520,3525,3515,18127
20241125,142700,56048546065,3520,3520,3525,3515,6200
20241125,142600,56026726420,3525,3530,3530,3515,15239
20241125,142500,55973091220,3525,3520,3535,3520,27781
20241125,142400,55875169280,3520,3515,3520,3510,20888
20241125,142300,55801740485,3515,3520,3520,3510,21629
20241125,142200,55725704925,3515,3525,3525,3515,8717
20241125,142100,55695038065,3520,3520,3525,3515,21769
20241125,142000,55618474585,3520,3530,3530,3520,4435
20241125,141900,55602854765,3530,3530,3535,3525,6854
20241125,141800,55578655260,3535,3530,3535,3525,10102
20241125,141700,55543014250,3530,3535,3535,3530,4544
20241125,141600,55526966465,3530,3530,3535,3525,13434
20241125,141500,55479547050,3530,3530,3540,3525,24234
20241125,141400,55393954365,3525,3510,3530,3505,60885
20241125,141300,55179904155,3510,3515,3520,3510,10055
20241125,141200,55144601920,3515,3515,3520,3505,116032
20241125,141100,54737191115,3515,3520,3525,3515,37894
20241125,141000,54603842880,3525,3530,3535,3520,23656
20241125,140900,54520423585,3530,3540,3540,3525,18938
20241125,140800,54453573225,3535,3545,3545,3530,9250
20241125,140700,54420866605,3535,3540,3550,3530,15802
20241125,140600,54364939225,3540,3540,3545,3535,7804
20241125,140500,54337321860,3545,3535,3545,3525,52336
20241125,140400,54152370100,3535,3535,3545,3525,66776
20241125,140300,53916401250,3535,3540,3545,3535,14113
20241125,140200,53866458265,3545,3550,3550,3540,18769
20241125,140100,53799932345,3545,3545,3550,3545,7153
20241125,140000,53774572950,3550,3550,3555,3545,12213
20241125,135900,53731216465,3550,3555,3560,3545,30525
20241125,135800,53622806555,3560,3560,3570,3555,9520
20241125,135700,53588910200,3560,3565,3570,3560,7097
20241125,135600,53563614200,3565,3555,3565,3555,14967
20241125,135500,53510271555,3560,3550,3565,3545,30052
20241125,135400,53403452725,3550,3550,3560,3550,4971
20241125,135300,53385796840,3550,3550,3560,3545,20433
20241125,135200,53313220840,3550,3555,3555,3550,11944
20241125,135100,53270811320,3555,3555,3555,3550,13988
20241125,135000,53221144890,3555,3555,3555,3550,6255
20241125,134900,53198929435,3555,3555,3560,3550,12083
20241125,134800,53155983020,3560,3555,3560,3555,12079
20241125,134700,53113040385,3560,3560,3565,3555,7262
20241125,134600,53087198800,3560,3550,3560,3550,10419
20241125,134500,53050165420,3550,3555,3560,3550,7844
20241125,134400,53022299180,3550,3550,3560,3550,9942
20241125,134300,52986975755,3555,3555,3560,3550,8943
20241125,134200,52955183790,3555,3555,3560,3555,12063
20241125,134100,52912293525,3555,3565,3570,3555,40328
20241125,134000,52768767830,3565,3565,3565,3560,5815
20241125,133900,52748054065,3565,3565,3565,3560,23653
20241125,133800,52663800345,3565,3570,3575,3565,11823
20241125,133700,52621578720,3575,3565,3575,3565,9073
20241125,133600,52589183875,3565,3565,3570,3565,10838
20241125,133500,52550536220,3565,3565,3575,3560,5957
20241125,133400,52529289615,3565,3565,3565,3565,5871
20241125,133300,52508359500,3565,3575,3575,3565,5088
20241125,133200,52490208185,3575,3575,3575,3565,23722
20241125,133100,52405523985,3570,3575,3575,3570,5204
20241125,133000,52386930060,3575,3575,3575,3570,8896
20241125,132900,52355130200,3575,3575,3585,3570,7287
20241125,132800,52329066075,3575,3580,3580,3575,7921
20241125,132700,52300746335,3575,3580,3585,3575,5524
20241125,132600,52280964125,3580,3585,3585,3580,5979
20241125,132500,52259548780,3585,3580,3585,3575,4736
20241125,132400,52242597645,3575,3585,3590,3575,21010
20241125,132300,52167285620,3585,3575,3590,3570,32868
20241125,132200,52049448500,3575,3565,3575,3560,19045
20241125,132100,51981507365,3570,3570,3570,3560,13322
20241125,132000,51934005900,3570,3560,3570,3555,13478
20241125,131900,51885991930,3555,3555,3560,3555,8815
20241125,131800,51854639760,3560,3570,3570,3555,15374
20241125,131700,51799890225,3560,3570,3570,3560,10810
20241125,131600,51761371135,3570,3565,3575,3560,23395
20241125,131500,51677976230,3575,3595,3595,3565,57347
20241125,131400,51472715255,3595,3590,3595,3585,19739
20241125,131300,51401853340,3590,3580,3590,3580,13177
20241125,131200,51354618395,3585,3595,3600,3575,77628
20241125,131100,51075958535,3595,3575,3595,3575,56995
20241125,131000,50871534615,3580,3580,3585,3575,13647
20241125,130900,50822680290,3580,3580,3585,3575,14698
20241125,130800,50770037110,3575,3575,3580,3575,8194
20241125,130700,50740714550,3580,3560,3580,3560,21806
20241125,130600,50662903385,3565,3560,3565,3555,4526
20241125,130500,50646791225,3560,3560,3565,3555,7921
20241125,130400,50618594635,3565,3560,3565,3560,9455
20241125,130300,50584930495,3560,3565,3565,3560,2909
20241125,130200,50574569285,3565,3575,3575,3560,12287
20241125,130100,50530741695,3575,3570,3580,3570,20314
20241125,130000,50458183680,3570,3565,3575,3565,7229
20241125,125900,50432392650,3570,3570,3570,3565,4656
20241125,125800,50415772235,3570,3570,3575,3565,5788
20241125,125700,50395113075,3575,3570,3575,3565,4049
20241125,125600,50380658120,3570,3575,3575,3570,1785
20241125,125500,50374284125,3565,3565,3570,3560,10719
20241125,125400,50336045040,3560,3560,3565,3555,11067
20241125,125300,50296644770,3560,3560,3565,3555,9833
20241125,125200,50261650495,3555,3560,3560,3555,5085
20241125,125100,50243549170,3560,3560,3565,3555,16853
20241125,125000,50183594735,3560,3555,3565,3555,6645
20241125,124900,50159943360,3555,3565,3570,3550,33908
20241125,124800,50039322765,3565,3570,3575,3565,16875
20241125,124700,49979088865,3570,3580,3585,3570,58810
20241125,124600,49768616705,3580,3585,3585,3580,10219
20241125,124500,49732003665,3585,3585,3590,3580,6923
20241125,124400,49707200760,3585,3590,3595,3585,12443
20241125,124300,49662558755,3590,3580,3595,3580,34985
20241125,124200,49536951120,3585,3590,3590,3580,18621
20241125,124100,49470208760,3590,3595,3595,3585,27562
20241125,124000,49371209750,3595,3590,3595,3585,25985
20241125,123900,49277953010,3585,3570,3590,3570,39756
20241125,123800,49135578055,3575,3570,3580,3570,23760
20241125,123700,49050670885,3570,3575,3580,3570,14103
20241125,123600,49000259355,3575,3570,3575,3570,13241
20241125,123500,48952947010,3570,3565,3570,3560,7780
20241125,123400,48925215090,3565,3560,3565,3555,14006
20241125,123300,48875301970,3565,3560,3565,3560,3994
20241125,123200,48861075530,3560,3550,3570,3550,13749
20241125,123100,48812124945,3550,3550,3555,3540,57414
20241125,123000,48608750615,3550,3555,3565,3550,21350
20241125,122900,48532834455,3560,3565,3565,3555,4778
20241125,122800,48515831310,3565,3555,3565,3555,8188
20241125,122700,48486666465,3560,3550,3565,3550,18692
20241125,122600,48420181830,3555,3550,3555,3545,15063
20241125,122500,48366738945,3545,3550,3550,3545,12274
20241125,122400,48323226730,3550,3545,3555,3545,27405
20241125,122300,48226043015,3545,3550,3560,3545,16204
20241125,122200,48168541960,3550,3555,3560,3550,11535
20241125,122100,48127542585,3555,3560,3565,3550,21826
20241125,122000,48049918050,3565,3560,3570,3555,5900
20241125,121900,48028896405,3560,3575,3575,3560,7721
20241125,121800,48001339235,3570,3565,3580,3565,10160
20241125,121700,47965023535,3565,3550,3570,3545,49235
20241125,121600,47789980160,3550,3555,3560,3550,17964
20241125,121500,47726171375,3550,3555,3560,3550,36940
20241125,121400,47594878760,3555,3565,3565,3555,32061
20241125,121300,47480736380,3565,3580,3580,3565,14882
20241125,121200,47427574535,3580,3580,3580,3570,9052
20241125,121100,47395205735,3580,3585,3585,3575,28425
20241125,121000,47293463555,3585,3575,3585,3570,46894
20241125,120900,47125571805,3575,3570,3575,3565,27729
20241125,120800,47026660275,3570,3565,3580,3565,47919
20241125,120700,46855488980,3570,3565,3570,3560,8050
20241125,120600,46826793940,3565,3560,3565,3560,3358
20241125,120500,46814833475,3560,3560,3570,3560,13548
20241125,120400,46766552110,3565,3560,3565,3555,17404
20241125,120300,46704615700,3565,3565,3570,3560,19012
20241125,120200,46636861335,3565,3570,3570,3560,12197
20241125,120100,46593405920,3570,3580,3580,3560,11412
20241125,120000,46552676995,3580,3555,3580,3555,21742
20241125,115900,46475077285,3555,3555,3565,3545,57085
20241125,115800,46272329790,3555,3560,3570,3555,46642
20241125,115700,46106258400,3560,3570,3575,3560,42766
20241125,115600,45953710775,3570,3560,3570,3555,57895
20241125,115500,45747513640,3560,3575,3580,3560,82705
20241125,115400,45452327600,3570,3595,3595,3570,61451
20241125,115300,45232283200,3595,3600,3600,3590,23315
20241125,115200,45148477015,3595,3590,3605,3590,45595
20241125,115100,44984423555,3595,3580,3600,3580,36737
20241125,115000,44852513205,3580,3595,3595,3580,46740
20241125,114900,44684891410,3595,3585,3600,3575,120529
20241125,114800,44252962230,3585,3600,3600,3585,72189
20241125,114700,43993783550,3600,3610,3610,3590,42062
20241125,114600,43842371385,3610,3610,3620,3590,77698
20241125,114500,43562493140,3615,3620,3635,3605,120633
20241125,114400,43126340025,3620,3630,3640,3620,39721
20241125,114300,42982302215,3625,3650,3655,3615,94628
20241125,114200,42638117875,3650,3660,3660,3645,93218
20241125,114100,42297641435,3660,3650,3665,3645,195988
20241125,114000,41580992240,3650,3635,3650,3625,91343
20241125,113900,41249038240,3635,3640,3660,3625,202444
20241125,113800,40510910370,3645,3630,3650,3630,205320
20241125,113700,39762670990,3635,3615,3640,3615,87221
20241125,113600,39446050780,3615,3635,3645,3615,142102
20241125,113500,38930766645,3640,3600,3650,3595,365031
20241125,113400,37607188140,3595,3600,3605,3595,34580
20241125,113300,37482624590,3600,3605,3605,3595,55058
20241125,113200,37284356180,3600,3580,3605,3570,98475
20241125,113100,36930524350,3575,3575,3580,3565,25150
20241125,113000,36840686905,3575,3580,3585,3570,47996
20241125,112900,36669049355,3585,3605,3605,3580,72423
20241125,112800,36409068840,3605,3595,3610,3585,119815
20241125,112700,35977644455,3585,3570,3615,3565,387618
20241125,112600,34583017340,3565,3570,3575,3565,23346
20241125,112500,34499708545,3570,3580,3585,3565,35713
20241125,112400,34371966260,3580,3580,3590,3575,84719
20241125,112300,34068522545,3580,3570,3585,3555,52059
20241125,112200,33882430935,3570,3565,3570,3555,62491
20241125,112100,33659795130,3565,3535,3570,3535,88166
20241125,112000,33346532630,3535,3540,3545,3530,24132
20241125,111900,33261122350,3540,3530,3540,3525,11345
20241125,111800,33221052860,3530,3515,3530,3515,11939
20241125,111700,33178996960,3515,3510,3515,3510,6338
20241125,111600,33156732465,3510,3515,3515,3505,2622
20241125,111500,33147526995,3515,3510,3520,3510,12810
20241125,111400,33102498615,3515,3505,3515,3505,5743
20241125,111300,33082350245,3505,3505,3525,3500,33612
20241125,111200,32964415350,3505,3510,3510,3505,15388
20241125,111100,32910470650,3505,3510,3510,3505,7561
20241125,111000,32883951245,3505,3505,3510,3505,6309
20241125,110900,32861823700,3505,3510,3510,3505,3946
20241125,110800,32847984710,3510,3505,3510,3505,8743
20241125,110700,32817322660,3505,3505,3515,3505,15446
20241125,110600,32763150340,3510,3510,3515,3500,14967
20241125,110500,32710657990,3510,3520,3520,3510,6153
20241125,110400,32689025725,3520,3525,3530,3510,5628
20241125,110300,32669202870,3525,3535,3540,3510,19018
20241125,110200,32601964440,3535,3530,3540,3525,30765
20241125,110100,32493203835,3530,3500,3530,3500,31155
20241125,110000,32383618450,3500,3500,3505,3500,10165
20241125,105900,32348018750,3500,3505,3510,3500,8814
20241125,105800,32317125130,3505,3505,3510,3500,21840
20241125,105700,32240592175,3505,3505,3510,3505,6029
20241125,105600,32219455605,3510,3515,3520,3505,16520
20241125,105500,32161441615,3515,3530,3535,3515,16130
20241125,105400,32104636230,3530,3530,3535,3525,8421
20241125,105300,32074884230,3530,3520,3535,3520,6036
20241125,105200,32053579305,3530,3515,3535,3505,34878
20241125,105100,31930815430,3515,3520,3520,3510,8188
20241125,105000,31902032675,3520,3515,3520,3510,6588
20241125,104900,31878876035,3515,3510,3520,3510,8613
20241125,104800,31848594350,3515,3520,3525,3510,16236
20241125,104700,31791472490,3520,3505,3525,3505,17633
20241125,104600,31729511930,3510,3505,3515,3500,17879
20241125,104500,31666833945,3510,3505,3510,3505,10371
20241125,104400,31630457950,3510,3505,3520,3500,16759
20241125,104300,31571525655,3505,3515,3520,3500,49379
20241125,104200,31398185490,3515,3520,3520,3515,10866
20241125,104100,31359991095,3520,3520,3525,3515,6825
20241125,104000,31335973705,3525,3525,3530,3520,5511
20241125,103900,31316548670,3525,3530,3535,3525,9981
20241125,103800,31281321630,3530,3515,3535,3510,22780
20241125,103700,31201126805,3510,3510,3515,3505,18021
20241125,103600,31137879165,3515,3505,3515,3505,23524
20241125,103500,31055356505,3505,3510,3515,3505,8481
20241125,103400,31025599100,3510,3510,3515,3510,10813
20241125,103300,30987637065,3515,3515,3525,3510,11712
20241125,103200,30946438385,3515,3520,3525,3515,12397
20241125,103100,30902801235,3520,3525,3525,3510,28889
20241125,103000,30801143780,3525,3510,3530,3510,31003
20241125,102900,30691991225,3510,3510,3520,3500,66161
20241125,102800,30459954830,3510,3530,3545,3510,55559
20241125,102700,30264442220,3525,3540,3545,3520,54172
20241125,102600,30073208750,3550,3565,3570,3545,32851
20241125,102500,29956428065,3565,3555,3565,3550,33058
20241125,102400,29838792345,3555,3550,3570,3550,38151
20241125,102300,29702969595,3550,3570,3570,3545,55109
20241125,102200,29506962640,3570,3530,3570,3530,98246
20241125,102100,29157803870,3535,3525,3545,3525,49283
20241125,102000,28983604425,3530,3510,3530,3505,35179
20241125,101900,28859770865,3510,3500,3520,3500,42947
20241125,101800,28709057150,3500,3520,3520,3500,39620
20241125,101700,28570194140,3520,3515,3525,3505,53037
20241125,101600,28383879955,3515,3520,3520,3510,25165
20241125,101500,28295454400,3520,3520,3530,3520,5391
20241125,101400,28276467455,3520,3525,3530,3520,16235
20241125,101300,28219221595,3520,3505,3530,3505,52110
20241125,101200,28036016930,3505,3515,3520,3505,53260
20241125,101100,27849129770,3510,3530,3530,3510,38934
20241125,101000,27712227570,3530,3525,3535,3520,23132
20241125,100900,27630632245,3525,3530,3535,3515,61368
20241125,100800,27414590460,3530,3515,3540,3515,43751
20241125,100700,27260044495,3520,3520,3530,3510,74067
20241125,100600,26999360600,3525,3510,3525,3510,65751
20241125,100500,26768114595,3510,3530,3535,3500,168623
20241125,100400,26175616655,3530,3545,3545,3525,110710
20241125,100300,25784573915,3545,3560,3570,3545,121040
20241125,100200,25354304060,3555,3580,3595,3550,121574
20241125,100100,24920610605,3580,3600,3605,3575,126559
20241125,100000,24466065815,3600,3580,3615,3575,175899
20241125,095900,23832485705,3575,3575,3585,3550,106019
20241125,095800,23454304410,3570,3600,3615,3560,214752
20241125,095700,22683592060,3600,3565,3620,3565,554053
20241125,095600,20691683070,3570,3540,3570,3540,123093
20241125,095500,20252913050,3540,3535,3540,3520,101765
20241125,095400,19893573195,3535,3555,3560,3535,101746
20241125,095300,19532896315,3555,3565,3570,3550,108144
20241125,095200,19148213170,3560,3580,3585,3560,119105
20241125,095100,18722730415,3580,3560,3585,3550,152939
20241125,095000,18176924835,3560,3590,3595,3560,247484
20241125,094900,17290383760,3590,3545,3590,3535,253174
20241125,094800,16387581840,3545,3540,3555,3530,198851
20241125,094700,15682908830,3540,3530,3550,3510,90833
20241125,094600,15361831325,3530,3510,3530,3500,84098
20241125,094500,15066444215,3505,3490,3515,3490,41629
20241125,094400,14920521525,3490,3500,3505,3480,50249
20241125,094300,14745227065,3500,3500,3520,3495,88763
20241125,094200,14433659060,3500,3475,3510,3470,74764
20241125,094100,14172519535,3470,3490,3495,3450,116524
20241125,094000,13768270530,3490,3500,3510,3475,112009
20241125,093900,13377362945,3510,3515,3515,3490,137221
20241125,093800,12896560830,3515,3540,3555,3490,338788
20241125,093700,11700892630,3535,3495,3545,3495,306274
20241125,093600,10622010480,3500,3470,3500,3465,111500
20241125,093500,10233377805,3465,3480,3480,3460,75112
20241125,093400,9972681130,3480,3495,3495,3475,91318
20241125,093300,9654409445,3490,3480,3495,3460,257274
20241125,093200,8757876020,3475,3445,3485,3440,157161
20241125,093100,8212261420,3445,3430,3445,3425,27526
20241125,093000,8117571400,3430,3420,3440,3420,53316
20241125,092900,7934572130,3430,3455,3460,3420,105950
20241125,092800,7570546940,3450,3460,3465,3435,139101
20241125,092700,7090628020,3460,3430,3465,3425,211132
20241125,092600,6361805490,3430,3410,3435,3405,113322
20241125,092500,5973588475,3405,3405,3410,3400,21402
20241125,092400,5900712775,3405,3400,3410,3395,20377
20241125,092300,5831364085,3400,3400,3415,3395,36425
20241125,092200,5707470605,3400,3390,3405,3390,30201
20241125,092100,5604825875,3390,3420,3430,3390,71169
20241125,092000,5362186910,3430,3415,3430,3405,153184
20241125,091900,4838489900,3415,3380,3415,3370,87709
20241125,091800,4540848560,3380,3380,3385,3375,15258
20241125,091700,4489278150,3385,3380,3385,3365,25405
20241125,091600,4403573325,3380,3370,3385,3365,22614
20241125,091500,4327265375,3365,3370,3370,3365,9122
20241125,091400,4296556510,3370,3375,3375,3365,15952
20241125,091300,4242790520,3370,3370,3380,3365,18026
20241125,091200,4182003595,3370,3380,3380,3355,54604
20241125,091100,3998340160,3375,3395,3400,3375,44678
20241125,091000,3846928530,3395,3395,3400,3390,50887
20241125,090900,3674099930,3395,3370,3395,3370,52714
20241125,090800,3495580265,3370,3365,3375,3360,47425
20241125,090700,3335897940,3365,3370,3380,3365,35111
20241125,090600,3217565410,3375,3380,3380,3365,64885
20241125,090500,2998801610,3375,3365,3385,3360,25920
20241125,090400,2911448085,3365,3390,3400,3360,101870
20241125,090300,2567586235,3390,3370,3390,3370,64730
20241125,090200,2348836935,3370,3385,3395,3365,110309
20241125,090100,1976119985,3385,3405,3405,3350,181580
20241125,090000,1361854905,3405,3430,3430,3390,397197