KissMeData/000250/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183000,26745217700,111800,111800,111800,111800,6172
20241125,182900,26745217700,111800,111800,111800,111800,0
20241125,182800,26745217700,111800,111800,111800,111800,0
20241125,182700,26745217700,111800,111800,111800,111800,0
20241125,182600,26745217700,111800,111800,111800,111800,0
20241125,182500,26745217700,111800,111800,111800,111800,0
20241125,182400,26745217700,111800,111800,111800,111800,0
20241125,182300,26745217700,111800,111800,111800,111800,0
20241125,182200,26745217700,111800,111800,111800,111800,0
20241125,182100,26745217700,111800,111800,111800,111800,0
20241125,182000,26745217700,111800,111800,111800,111800,0
20241125,181900,26745217700,111800,111800,111800,111800,0
20241125,181800,26745217700,111800,111800,111800,111800,0
20241125,181700,26745217700,111800,111800,111800,111800,0
20241125,181600,26745217700,111800,111800,111800,111800,0
20241125,181500,26745217700,111800,111800,111800,111800,0
20241125,181400,26745217700,111800,111800,111800,111800,0
20241125,181300,26745217700,111800,111800,111800,111800,0
20241125,181200,26745217700,111800,111800,111800,111800,0
20241125,181100,26745217700,111800,111800,111800,111800,0
20241125,181000,26745217700,111800,111800,111800,111800,0
20241125,180900,26745217700,111800,111800,111800,111800,0
20241125,180800,26745217700,111800,111800,111800,111800,0
20241125,180700,26745217700,111800,111800,111800,111800,0
20241125,180600,26745217700,111800,111800,111800,111800,0
20241125,180500,26745217700,111800,111800,111800,111800,0
20241125,180400,26745217700,111800,111800,111800,111800,0
20241125,180300,26745217700,111800,111800,111800,111800,0
20241125,180200,26745217700,111800,111800,111800,111800,0
20241125,180100,26745217700,111800,111800,111800,111800,0
20241125,180000,26745217700,111800,111800,111800,111800,6172
20241125,175900,26745217700,111800,111800,111800,111800,0
20241125,175800,26745217700,111800,111800,111800,111800,0
20241125,175700,26745217700,111800,111800,111800,111800,0
20241125,175600,26745217700,111800,111800,111800,111800,0
20241125,175500,26745217700,111800,111800,111800,111800,0
20241125,175400,26745217700,111800,111800,111800,111800,0
20241125,175300,26745217700,111800,111800,111800,111800,0
20241125,175200,26745217700,111800,111800,111800,111800,0
20241125,175100,26745217700,111800,111800,111800,111800,0
20241125,175000,26745217700,111800,111800,111800,111800,0
20241125,174900,26745217700,111800,111800,111800,111800,0
20241125,174800,26745217700,111800,111800,111800,111800,0
20241125,174700,26745217700,111800,111800,111800,111800,0
20241125,174600,26745217700,111800,111800,111800,111800,0
20241125,174500,26745217700,111800,111800,111800,111800,0
20241125,174400,26745217700,111800,111800,111800,111800,0
20241125,174300,26745217700,111800,111800,111800,111800,0
20241125,174200,26745217700,111800,111800,111800,111800,0
20241125,174100,26745217700,111800,111800,111800,111800,0
20241125,174000,26745217700,111800,111800,111800,111800,0
20241125,173900,26745217700,111800,111800,111800,111800,0
20241125,173800,26745217700,111800,111800,111800,111800,0
20241125,173700,26745217700,111800,111800,111800,111800,0
20241125,173600,26745217700,111800,111800,111800,111800,0
20241125,173500,26745217700,111800,111800,111800,111800,0
20241125,173400,26745217700,111800,111800,111800,111800,0
20241125,173300,26745217700,111800,111800,111800,111800,0
20241125,173200,26745217700,111800,111800,111800,111800,0
20241125,173100,26745217700,111800,111800,111800,111800,0
20241125,173000,26745217700,111800,111800,111800,111800,6172
20241125,172900,26745217700,111800,111800,111800,111800,0
20241125,172800,26745217700,111800,111800,111800,111800,0
20241125,172700,26745217700,111800,111800,111800,111800,0
20241125,172600,26745217700,111800,111800,111800,111800,0
20241125,172500,26745217700,111800,111800,111800,111800,0
20241125,172400,26745217700,111800,111800,111800,111800,0
20241125,172300,26745217700,111800,111800,111800,111800,0
20241125,172200,26745217700,111800,111800,111800,111800,0
20241125,172100,26745217700,111800,111800,111800,111800,0
20241125,172000,26745217700,111800,111800,111800,111800,0
20241125,171900,26745217700,111800,111800,111800,111800,0
20241125,171800,26745217700,111800,111800,111800,111800,0
20241125,171700,26745217700,111800,111800,111800,111800,0
20241125,171600,26745217700,111800,111800,111800,111800,0
20241125,171500,26745217700,111800,111800,111800,111800,0
20241125,171400,26745217700,111800,111800,111800,111800,0
20241125,171300,26745217700,111800,111800,111800,111800,0
20241125,171200,26745217700,111800,111800,111800,111800,0
20241125,171100,26745217700,111800,111800,111800,111800,0
20241125,171000,26745217700,111800,111800,111800,111800,0
20241125,170900,26745217700,111800,111800,111800,111800,0
20241125,170800,26745217700,111800,111800,111800,111800,0
20241125,170700,26745217700,111800,111800,111800,111800,0
20241125,170600,26745217700,111800,111800,111800,111800,0
20241125,170500,26745217700,111800,111800,111800,111800,0
20241125,170400,26745217700,111800,111800,111800,111800,0
20241125,170300,26745217700,111800,111800,111800,111800,0
20241125,170200,26745217700,111800,111800,111800,111800,0
20241125,170100,26745217700,111800,111800,111800,111800,0
20241125,170000,26745217700,111800,111800,111800,111800,6172
20241125,165900,26745217700,111800,111800,111800,111800,0
20241125,165800,26745217700,111800,111800,111800,111800,0
20241125,165700,26745217700,111800,111800,111800,111800,0
20241125,165600,26745217700,111800,111800,111800,111800,0
20241125,165500,26745217700,111800,111800,111800,111800,0
20241125,165400,26745217700,111800,111800,111800,111800,0
20241125,165300,26745217700,111800,111800,111800,111800,0
20241125,165200,26745217700,111800,111800,111800,111800,0
20241125,165100,26745217700,111800,111800,111800,111800,0
20241125,165000,26745217700,111800,111800,111800,111800,0
20241125,164900,26745217700,111800,111800,111800,111800,0
20241125,164800,26745217700,111800,111800,111800,111800,0
20241125,164700,26745217700,111800,111800,111800,111800,0
20241125,164600,26745217700,111800,111800,111800,111800,0
20241125,164500,26745217700,111800,111800,111800,111800,0
20241125,164400,26745217700,111800,111800,111800,111800,0
20241125,164300,26745217700,111800,111800,111800,111800,0
20241125,164200,26745217700,111800,111800,111800,111800,0
20241125,164100,26745217700,111800,111800,111800,111800,0
20241125,164000,26745217700,111800,111800,111800,111800,0
20241125,163900,26745217700,111800,111800,111800,111800,0
20241125,163800,26745217700,111800,111800,111800,111800,0
20241125,163700,26745217700,111800,111800,111800,111800,0
20241125,163600,26745217700,111800,111800,111800,111800,0
20241125,163500,26745217700,111800,111800,111800,111800,0
20241125,163400,26745217700,111800,111800,111800,111800,0
20241125,163300,26745217700,111800,111800,111800,111800,0
20241125,163200,26745217700,111800,111800,111800,111800,0
20241125,163100,26745217700,111800,111800,111800,111800,0
20241125,163000,26745217700,111800,111800,111800,111800,6172
20241125,162900,26745217700,111800,111800,111800,111800,0
20241125,162800,26745217700,111800,111800,111800,111800,0
20241125,162700,26745217700,111800,111800,111800,111800,0
20241125,162600,26745217700,111800,111800,111800,111800,0
20241125,162500,26745217700,111800,111800,111800,111800,0
20241125,162400,26745217700,111800,111800,111800,111800,0
20241125,162300,26745217700,111800,111800,111800,111800,0
20241125,162200,26745217700,111800,111800,111800,111800,0
20241125,162100,26745217700,111800,111800,111800,111800,0
20241125,162000,26745217700,111800,111800,111800,111800,0
20241125,161900,26745217700,111800,111800,111800,111800,0
20241125,161800,26745217700,111800,111800,111800,111800,0
20241125,161700,26745217700,111800,111800,111800,111800,0
20241125,161600,26745217700,111800,111800,111800,111800,0
20241125,161500,26745217700,111800,111800,111800,111800,0
20241125,161400,26745217700,111800,111800,111800,111800,0
20241125,161300,26745217700,111800,111800,111800,111800,0
20241125,161200,26745217700,111800,111800,111800,111800,0
20241125,161100,26745217700,111800,111800,111800,111800,0
20241125,161000,26745217700,111800,111800,111800,111800,0
20241125,160900,26745217700,111800,111800,111800,111800,0
20241125,160800,26745217700,111800,111800,111800,111800,0
20241125,160700,26745217700,111800,111800,111800,111800,0
20241125,160600,26745217700,111800,111800,111800,111800,0
20241125,160500,26745217700,111800,111800,111800,111800,0
20241125,160400,26745217700,111800,111800,111800,111800,0
20241125,160300,26745217700,111800,111800,111800,111800,0
20241125,160200,26745217700,111800,111800,111800,111800,0
20241125,160100,26745217700,111800,111800,111800,111800,0
20241125,160000,26745217700,111800,111800,111800,111800,6172
20241125,155900,26745217700,111800,111800,111800,111800,0
20241125,155800,26745217700,111800,111800,111800,111800,0
20241125,155700,26745217700,111800,111800,111800,111800,0
20241125,155600,26745217700,111800,111800,111800,111800,0
20241125,155500,26745217700,111800,111800,111800,111800,0
20241125,155400,26745217700,111800,111800,111800,111800,0
20241125,155300,26745217700,111800,111800,111800,111800,0
20241125,155200,26745217700,111800,111800,111800,111800,0
20241125,155100,26745217700,111800,111800,111800,111800,0
20241125,155000,26745217700,111800,111800,111800,111800,0
20241125,154900,26745217700,111800,111800,111800,111800,0
20241125,154800,26745217700,111800,111800,111800,111800,0
20241125,154700,26745217700,111800,111800,111800,111800,0
20241125,154600,26745217700,111800,111800,111800,111800,0
20241125,154500,26745217700,111800,111800,111800,111800,0
20241125,154400,26745217700,111800,111800,111800,111800,0
20241125,154300,26745217700,111800,111800,111800,111800,0
20241125,154200,26745217700,111800,111800,111800,111800,0
20241125,154100,26745217700,111800,111800,111800,111800,0
20241125,154000,26745217700,111800,111800,111800,111800,0
20241125,153900,26745217700,111800,111800,111800,111800,0
20241125,153800,26745217700,111800,111800,111800,111800,0
20241125,153700,26745217700,111800,111800,111800,111800,0
20241125,153600,26745217700,111800,111800,111800,111800,0
20241125,153500,26745217700,111800,111800,111800,111800,0
20241125,153400,26745217700,111800,111800,111800,111800,0
20241125,153300,26745217700,111800,111800,111800,111800,0
20241125,153200,26745217700,111800,111800,111800,111800,0
20241125,153100,26745217700,111800,111800,111800,111800,0
20241125,153000,26745217700,111800,111800,111800,111800,12344
20241125,152900,26055188100,111700,111700,111700,111700,0
20241125,152800,26055188100,111700,111700,111700,111700,0
20241125,152700,26055188100,111700,111700,111700,111700,0
20241125,152600,26055188100,111700,111700,111700,111700,0
20241125,152500,26055188100,111700,111700,111700,111700,0
20241125,152400,26055188100,111700,111700,111700,111700,0
20241125,152300,26055188100,111700,111700,111700,111700,0
20241125,152200,26055188100,111700,111700,111700,111700,0
20241125,152100,26055188100,111700,111700,111700,111700,0
20241125,152000,26055188100,111700,111700,111700,111700,0
20241125,151900,26055188100,111700,111900,111900,111600,985
20241125,151800,25945124100,111900,111700,111900,111600,866
20241125,151700,25848387600,111700,111900,112000,111700,1348
20241125,151600,25697754500,111800,111800,111900,111700,329
20241125,151500,25660950700,111800,111900,111900,111800,605
20241125,151400,25593291400,111800,111800,111900,111700,724
20241125,151300,25512360900,111900,111900,111900,111800,357
20241125,151200,25472442600,111900,111900,112100,111800,1571
20241125,151100,25296556300,112000,111900,112000,111900,536
20241125,151000,25236541600,111900,111800,111900,111800,626
20241125,150900,25166516400,112000,112000,112000,111900,650
20241125,150800,25093767500,111900,112000,112000,111900,227
20241125,150700,25068362000,112000,111900,112000,111800,559
20241125,150600,25005796300,111800,111900,112000,111800,212
20241125,150500,24982074000,111900,111900,111900,111800,209
20241125,150400,24958695300,111900,111900,111900,111700,612
20241125,150300,24890272400,111900,111700,111900,111700,357
20241125,150200,24850356600,111700,111700,111800,111600,293
20241125,150100,24817627500,111700,111700,111800,111700,529
20241125,150000,24758528200,111800,111800,111900,111700,502
20241125,145900,24702405700,111800,111900,111900,111800,166
20241125,145800,24683839800,112000,112100,112100,111800,855
20241125,145700,24588135200,112100,112000,112100,112000,694
20241125,145600,24510392900,112000,112000,112100,112000,498
20241125,145500,24454599900,112000,112000,112100,111900,841
20241125,145400,24360366300,112000,112200,112200,112000,748
20241125,145300,24276532700,112200,112000,112200,112000,771
20241125,145200,24190103700,112000,112100,112100,112000,484
20241125,145100,24135881100,112200,112100,112200,112000,1074
20241125,145000,24015478200,112200,112200,112200,112100,1253
20241125,144900,23874964800,112200,112000,112200,112000,504
20241125,144800,23818491500,112000,112300,112300,112000,414
20241125,144700,23772082400,112300,112000,112300,112000,1113
20241125,144600,23647284000,112000,111800,112100,111800,2090
20241125,144500,23413302700,111800,111700,111800,111500,636
20241125,144400,23342277700,111700,111600,111700,111600,303
20241125,144300,23308449700,111600,111700,111800,111600,378
20241125,144200,23266230700,111700,111800,111800,111700,157
20241125,144100,23248686800,111700,111700,111800,111700,288
20241125,144000,23216498100,111800,111700,111800,111700,353
20241125,143900,23177036400,111800,111700,111800,111700,241
20241125,143800,23150110600,111700,111700,111700,111600,238
20241125,143700,23123534300,111700,111600,111800,111400,711
20241125,143600,23044280500,111500,111600,111700,111500,552
20241125,143500,22982668300,111500,111500,111500,111400,128
20241125,143400,22968400200,111600,111500,111600,111500,160
20241125,143300,22950558300,111500,111700,111700,111500,262
20241125,143200,22921293300,111700,111600,111800,111500,228
20241125,143100,22895849200,111600,111700,111700,111600,291
20241125,143000,22863372000,111700,111700,111700,111700,184
20241125,142900,22842819200,111600,111500,111700,111500,183
20241125,142800,22822401800,111500,111500,111600,111500,145
20241125,142700,22806233800,111500,111600,111600,111500,109
20241125,142600,22794069500,111600,111600,111700,111300,273
20241125,142500,22763633000,111600,111700,111700,111500,576
20241125,142400,22699335000,111700,111200,111700,111200,819
20241125,142300,22607960500,111100,111300,111500,111000,702
20241125,142200,22529905700,111300,111300,111400,111300,324
20241125,142100,22493831800,111500,111300,111500,111300,265
20241125,142000,22464305200,111300,111300,111400,111300,22
20241125,141900,22461855600,111300,111200,111500,111200,185
20241125,141800,22441258300,111300,111200,111300,111100,108
20241125,141700,22429258400,111300,111300,111400,111200,95
20241125,141600,22418685900,111300,111200,111400,110900,1151
20241125,141500,22290867900,111200,111100,111300,111100,519
20241125,141400,22233122600,111100,111200,111300,111000,1030
20241125,141300,22118665900,111100,111100,111200,111100,442
20241125,141200,22069549200,111100,111300,111300,111100,198
20241125,141100,22047534100,111300,111200,111300,111200,178
20241125,141000,22027732400,111200,111200,111300,111200,504
20241125,140900,21971681900,111100,111300,111300,111100,273
20241125,140800,21941332200,111200,111100,111400,111000,790
20241125,140700,21853463300,111100,111100,111200,111000,562
20241125,140600,21791024500,111100,111300,111300,111100,475
20241125,140500,21738199100,111300,111300,111300,111200,323
20241125,140400,21702250200,111300,111400,111500,111200,752
20241125,140300,21618534800,111500,111800,111800,111500,229
20241125,140200,21592988400,111800,111600,111800,111600,119
20241125,140100,21579706800,111500,111500,111600,111500,54
20241125,140000,21573683600,111500,111500,111600,111300,242
20241125,135900,21546697300,111500,111400,111600,111400,90
20241125,135800,21536668100,111400,111600,111800,111300,977
20241125,135700,21427851300,111600,111600,111600,111500,181
20241125,135600,21407656500,111700,112000,112000,111600,701
20241125,135500,21329309800,112000,111900,112000,111900,471
20241125,135400,21276588100,111700,111900,111900,111700,106
20241125,135300,21264732100,112000,111800,112100,111800,711
20241125,135200,21185145300,111800,111900,112000,111700,815
20241125,135100,21094000800,111900,111800,111900,111800,448
20241125,135000,21043891200,111900,111800,111900,111800,111
20241125,134900,21031476000,111800,111600,111800,111600,545
20241125,134800,20970594700,111600,111600,111600,111600,8
20241125,134700,20969701900,111600,111600,111600,111300,307
20241125,134600,20935487500,111600,111200,111700,111200,142
20241125,134500,20919646100,111500,111300,111500,111300,293
20241125,134400,20887007000,111300,111300,111400,111200,637
20241125,134300,20816135000,111300,111500,111500,111300,539
20241125,134200,20756086900,111500,111700,111700,111500,212
20241125,134100,20732444400,111600,111600,111700,111600,195
20241125,134000,20710679700,111600,111500,111700,111400,384
20241125,133900,20667811500,111400,111600,111700,111400,734
20241125,133800,20585963300,111400,111600,111700,111300,1650
20241125,133700,20402117700,111700,111700,111700,111600,200
20241125,133600,20379790500,111800,111500,111800,111500,398
20241125,133500,20335388800,111500,111700,111700,111500,386
20241125,133400,20292319400,111700,111800,111900,111700,355
20241125,133300,20252642900,111800,111800,111800,111800,13
20241125,133200,20251189500,111800,111800,111900,111800,215
20241125,133100,20227139900,111800,111800,111900,111800,155
20241125,133000,20209807200,111700,111800,111900,111700,191
20241125,132900,20188456200,111800,111800,111800,111700,258
20241125,132800,20159621100,111800,111700,112000,111600,315
20241125,132700,20124387900,111700,111800,111800,111600,187
20241125,132600,20103498100,111800,112000,112000,111800,647
20241125,132500,20031134500,112000,112100,112100,112000,246
20241125,132400,20003577500,112000,112000,112000,111900,195
20241125,132300,19981737600,112000,112000,112200,111900,156
20241125,132200,19964250700,111800,112100,112100,111800,81
20241125,132100,19955182900,112000,112300,112300,111800,498
20241125,132000,19899338800,112200,111700,112300,111600,1123
20241125,131900,19773366000,112200,112100,112200,111500,384
20241125,131800,19730378800,112100,112300,112300,112100,169
20241125,131700,19711418100,112400,112200,112400,112100,525
20241125,131600,19652455300,112100,111800,112400,111400,5174
20241125,131500,19072813900,111800,111500,111800,111400,648
20241125,131400,19000484700,111500,111400,111600,111400,172
20241125,131300,18981306900,111400,111400,111600,111400,198
20241125,131200,18959228700,111500,111500,111600,111400,199
20241125,131100,18937036500,111600,111500,111600,111500,399
20241125,131000,18892521800,111500,111400,111600,111400,238
20241125,130900,18865983100,111400,111600,111700,111400,335
20241125,130800,18828619100,111600,111700,111700,111500,163
20241125,130700,18810434000,111600,111700,111800,111600,101
20241125,130600,18799159300,111800,111600,111800,111500,306
20241125,130500,18764998000,111500,111600,111800,111500,115
20241125,130400,18752160000,111800,111600,111800,111600,852
20241125,130300,18657034800,111700,111400,111700,111200,316
20241125,130200,18621810400,111400,111500,111700,111300,446
20241125,130100,18572102600,111600,111700,111800,111600,200
20241125,130000,18549770700,111600,111500,111700,111000,938
20241125,125900,18445355900,111500,111500,111600,111400,123
20241125,125800,18431648500,111500,111600,111600,111500,52
20241125,125700,18425846100,111600,111300,111600,111300,380
20241125,125600,18383507600,111400,111400,111600,111300,225
20241125,125500,18358442700,111300,111300,111700,111300,350
20241125,125400,18319447400,111300,111500,111800,111300,377
20241125,125300,18277424700,111600,111900,111900,111500,229
20241125,125200,18251844000,111900,111900,112000,111800,1516
20241125,125100,18082094400,111900,111500,112000,111400,3431
20241125,125000,17698580100,111400,111500,111500,111400,477
20241125,124900,17645421900,111500,111500,111600,111400,506
20241125,124800,17589006500,111500,111500,111600,111500,374
20241125,124700,17547298000,111500,111500,111600,111500,1328
20241125,124600,17399220600,111500,111300,111500,111300,1603
20241125,124500,17220644400,111300,111300,111400,111200,1899
20241125,124400,17009200000,111300,111200,111300,111200,895
20241125,124300,16909664400,111100,111100,111200,111000,209
20241125,124200,16886448800,111100,111100,111200,111100,253
20241125,124100,16858338500,111100,111000,111200,111000,429
20241125,124000,16810678100,110900,111100,111100,110900,148
20241125,123900,16794235700,111100,111100,111200,110500,2612
20241125,123800,16505086500,110800,111100,111100,110800,134
20241125,123700,16490202100,111100,111200,111200,110800,425
20241125,123600,16442981400,111100,111000,111200,111000,845
20241125,123500,16349070000,111000,111000,111100,111000,132
20241125,123400,16334417900,110900,111200,111200,110900,488
20241125,123300,16280227100,111200,110900,111300,110800,1846
20241125,123200,16075257700,110800,110700,110900,110700,267
20241125,123100,16045675500,110700,110800,110900,110700,157
20241125,123000,16028286300,110900,110800,110900,110800,275
20241125,122900,15997804300,110800,110900,110900,110800,147
20241125,122800,15981509900,110800,110800,110900,110800,315
20241125,122700,15946583600,110800,110800,110800,110800,159
20241125,122600,15928966400,110800,110800,110800,110700,200
20241125,122500,15906820500,110700,110800,110900,110600,794
20241125,122400,15818861000,110900,110900,110900,110800,496
20241125,122300,15763876400,111000,110600,111000,110500,1058
20241125,122200,15646669100,110600,110600,110600,110400,661
20241125,122100,15573590000,110600,110600,110600,110600,80
20241125,122000,15564742000,110600,110600,110700,110500,675
20241125,121900,15490095300,110700,110700,110700,110600,243
20241125,121800,15463195500,110700,110600,110900,110600,1635
20241125,121700,15282105200,110600,110400,110700,110400,1996
20241125,121600,15061498800,110400,110400,110400,110400,20
20241125,121500,15059290800,110400,110400,110400,110400,497
20241125,121400,15004422000,110400,110400,110400,110400,242
20241125,121300,14977705200,110400,110400,110400,110400,97
20241125,121200,14966996400,110400,110400,110500,110200,764
20241125,121100,14882725400,110400,110500,110500,110400,50
20241125,121000,14877201800,110500,110400,110500,110300,408
20241125,120900,14832150400,110400,110400,110400,110100,135
20241125,120800,14817257800,110400,110500,110500,110100,254
20241125,120700,14789242500,110500,110400,110600,110300,912
20241125,120600,14688543400,110300,110300,110400,110200,1180
20241125,120500,14558417800,110200,110100,110200,110100,309
20241125,120400,14524394200,110100,110200,110300,110100,71
20241125,120300,14516570200,110200,110100,110200,110000,579
20241125,120200,14452773100,110100,110000,110100,110000,564
20241125,120100,14390699000,110000,110000,110100,110000,169
20241125,120000,14372094300,110000,110100,110100,110000,247
20241125,115900,14344903600,110100,110100,110100,110100,26
20241125,115800,14342041000,110100,110100,110100,110100,218
20241125,115700,14318039200,110100,109900,110200,109900,683
20241125,115600,14242857800,110000,109900,110000,109900,304
20241125,115500,14209427900,110000,109900,110000,109900,34
20241125,115400,14205690200,109900,110000,110000,109900,247
20241125,115300,14178530700,110000,109900,110000,109900,298
20241125,115200,14145755400,109900,109800,109900,109700,443
20241125,115100,14097097700,109800,109800,109800,109700,25
20241125,115000,14094352900,109700,109800,109800,109700,23
20241125,114900,14091829700,109700,109900,109900,109700,59
20241125,114800,14085351200,109800,109700,109800,109600,389
20241125,114700,14042658900,109700,109600,109700,109600,403
20241125,114600,13998477100,109500,109500,109600,109400,186
20241125,114500,13978103400,109500,109500,109600,109400,353
20241125,114400,13939449400,109400,109500,109600,109400,210
20241125,114300,13916453800,109500,109500,109500,109400,146
20241125,114200,13900469100,109400,109500,109500,109400,587
20241125,114100,13836220200,109500,109400,109500,109300,270
20241125,114000,13806700600,109300,109500,109500,109300,1673
20241125,113900,13623660200,109500,109600,109700,109400,1829
20241125,113800,13423390600,109700,109700,109700,109500,462
20241125,113700,13372754700,109700,109800,109800,109600,2505
20241125,113600,13098058200,109800,109700,109800,109700,440
20241125,113500,13049784000,109700,109800,109800,109700,604
20241125,113400,12983494500,109900,109800,109900,109800,642
20241125,113300,12912992500,109800,109800,109800,109700,180
20241125,113200,12893229800,109700,109800,109900,109700,1269
20241125,113100,12753895900,109800,109700,109800,109700,222
20241125,113000,12729527800,109700,109900,109900,109700,1847
20241125,112900,12526694400,109900,109900,110000,109900,529
20241125,112800,12468534500,110000,110000,110000,109900,163
20241125,112700,12450618100,110100,109900,110100,109900,398
20241125,112600,12406858600,109900,110000,110000,109900,190
20241125,112500,12385959700,110100,110000,110100,109900,139
20241125,112400,12370670900,110000,110000,110000,109900,50
20241125,112300,12365171000,110000,110100,110100,110000,279
20241125,112200,12334476900,110000,110100,110100,110000,14
20241125,112100,12332936300,110100,110000,110100,109900,349
20241125,112000,12294536500,109900,110000,110000,109900,709
20241125,111900,12216612500,110000,110000,110000,109900,13
20241125,111800,12215182600,110000,110000,110100,109900,98
20241125,111700,12204403600,110100,110100,110200,110000,120
20241125,111600,12191196700,110200,110000,110200,109800,804
20241125,111500,12102724400,109900,109900,110000,109800,431
20241125,111400,12055367900,109900,109800,109900,109800,190
20241125,111300,12034499900,109800,109900,109900,109800,133
20241125,111200,12019886000,109800,109900,110000,109800,240
20241125,111100,11993508500,109900,109800,109900,109700,189
20241125,111000,11972742000,109800,109700,109800,109700,384
20241125,110900,11930599800,109800,110000,110000,109800,1215
20241125,110800,11797179600,110000,110100,110100,109800,2690
20241125,110700,11501275600,110100,110100,110200,110100,130
20241125,110600,11486959600,110100,110300,110300,110100,844
20241125,110500,11393960000,110200,110200,110300,110200,212
20241125,110400,11370593600,110200,110300,110300,110200,254
20241125,110300,11342577800,110300,110300,110300,110200,184
20241125,110200,11322282800,110300,110400,110400,110300,133
20241125,110100,11307610800,110400,110300,110400,110300,39
20241125,110000,11303305300,110400,110300,110400,110200,152
20241125,105900,11286527400,110300,110300,110400,110200,298
20241125,105800,11253667800,110300,110300,110300,110200,36
20241125,105700,11249697500,110100,110200,110300,110100,550
20241125,105600,11189088600,110200,110300,110300,110200,159
20241125,105500,11171554000,110300,110600,110600,110300,1163
20241125,105400,11043143000,110600,110600,110600,110500,197
20241125,105300,11021357000,110500,110600,110700,110500,127
20241125,105200,11007316100,110600,110600,110600,110600,38
20241125,105100,11003113300,110600,110600,110700,110500,642
20241125,105000,10932119100,110500,110500,110500,110500,68
20241125,104900,10924605100,110500,110400,110600,110400,681
20241125,104800,10849362000,110400,110400,110500,110400,572
20241125,104700,10786207000,110400,110600,110600,110400,410
20241125,104600,10740894600,110500,110500,110600,110500,346
20241125,104500,10702649200,110600,110400,110700,110400,710
20241125,104400,10624154700,110300,110400,110400,110300,99
20241125,104300,10613226400,110400,110600,110600,110400,629
20241125,104200,10543733900,110700,110600,110700,110600,237
20241125,104100,10517519700,110600,110600,110600,110600,222
20241125,104000,10492966500,110600,110500,110700,110500,757
20241125,103900,10409291700,110500,110300,110500,110200,947
20241125,103800,10304824700,110300,110400,110400,110300,238
20241125,103700,10278572500,110300,110200,110400,110200,762
20241125,103600,10194526400,110200,110300,110300,110200,132
20241125,103500,10179976200,110200,110200,110300,110200,141
20241125,103400,10164430500,110200,110300,110300,110200,38
20241125,103300,10160240600,110300,110200,110300,110100,239
20241125,103200,10133909500,110300,110200,110300,110200,233
20241125,103100,10108229300,110200,110200,110300,110100,505
20241125,103000,10052563000,110300,110200,110300,110200,161
20241125,102900,10034817800,110200,110200,110300,110200,84
20241125,102800,10025559900,110200,110100,110200,110000,161
20241125,102700,10007827200,110100,110300,110300,110100,458
20241125,102600,9957369300,110300,110100,110300,110100,131
20241125,102500,9942935800,110100,110100,110100,110000,97
20241125,102400,9932256400,110000,110100,110200,110000,517
20241125,102300,9875319800,110200,110400,110500,110200,1536
20241125,102200,9705845200,110400,110400,110400,110300,65
20241125,102100,9698669900,110400,110400,110500,110400,260
20241125,102000,9669964300,110400,110400,110600,110400,153
20241125,101900,9653064800,110500,110600,110600,110400,631
20241125,101800,9583288900,110600,110700,110800,110600,880
20241125,101700,9485883600,110700,110600,110700,110600,5
20241125,101600,9485330200,110700,110600,110700,110600,51
20241125,101500,9479689000,110600,110500,110700,110500,256
20241125,101400,9451381900,110500,110500,110700,110400,456
20241125,101300,9400956000,110700,110500,110700,110500,493
20241125,101200,9346431800,110500,110300,110500,110300,290
20241125,101100,9314422700,110400,110400,110500,110300,397
20241125,101000,9270593700,110500,110500,110600,110400,370
20241125,100900,9229707800,110500,110600,110700,110400,1161
20241125,100800,9101300300,110700,110400,110700,110400,1855
20241125,100700,8896225700,110400,110500,110500,110400,770
20241125,100600,8811183800,110500,110300,110500,110300,516
20241125,100500,8754207500,110300,110000,110300,109800,1604
20241125,100400,8577679000,110000,109900,110300,109900,1291
20241125,100300,8435548600,109900,109900,110000,109900,236
20241125,100200,8409610600,109900,110100,110100,109900,245
20241125,100100,8382662800,110000,109800,110100,109800,221
20241125,100000,8358361000,109800,109900,109900,109800,708
20241125,095900,8280583600,109900,110100,110100,109800,589
20241125,095800,8215829400,110000,110200,110200,110000,413
20241125,095700,8170364100,110200,110300,110300,110200,274
20241125,095600,8140151300,110300,110100,110300,110100,566
20241125,095500,8077771000,110000,110200,110200,110000,391
20241125,095400,8034747100,110200,110400,110400,110100,661
20241125,095300,7961836400,110300,110300,110400,110300,668
20241125,095200,7888119600,110300,110200,110400,110000,688
20241125,095100,7812322600,110100,110000,110300,110000,1101
20241125,095000,7691112400,110000,109800,110000,109700,2072
20241125,094900,7463583600,109900,109900,109900,109800,366
20241125,094800,7423367000,109900,109900,109900,109800,303
20241125,094700,7390092300,109900,109800,109900,109800,394
20241125,094600,7346794500,109800,110000,110000,109800,359
20241125,094500,7307361900,110000,110000,110000,109800,504
20241125,094400,7251971100,110000,109700,110000,109600,1554
20241125,094300,7081449200,109700,109600,109700,109500,1099
20241125,094200,6960996900,109600,109600,109700,109600,524
20241125,094100,6903562300,109600,109900,109900,109600,1588
20241125,094000,6729435600,109700,109900,110000,109700,755
20241125,093900,6646520600,109900,110100,110100,109800,1367
20241125,093800,6496289600,110400,110000,110400,110000,1025
20241125,093700,6383368200,110000,110100,110100,110000,457
20241125,093600,6333093200,110100,110100,110200,110000,510
20241125,093500,6276952600,110100,110300,110300,110000,559
20241125,093400,6215421100,110200,110500,110500,110200,422
20241125,093300,6168872100,110500,110500,110500,110300,350
20241125,093200,6130241200,110400,110500,110600,110400,243
20241125,093100,6103407400,110500,110400,110700,110300,621
20241125,093000,6034742000,110400,110000,110400,110000,1041
20241125,092900,5920016400,110000,109900,110000,109800,739
20241125,092800,5838792400,109900,110100,110100,109800,278
20241125,092700,5808219900,109900,109700,110200,109700,532
20241125,092600,5749768300,109700,109800,109800,109500,1409
20241125,092500,5595271000,109800,110000,110200,109600,1062
20241125,092400,5478515900,110000,109500,110000,109500,807
20241125,092300,5389986100,109500,110100,110100,109500,3345
20241125,092200,5022550500,110000,110200,110200,110000,1084
20241125,092100,4903199300,110200,110600,110800,110200,770
20241125,092000,4818229500,110600,110400,110600,110100,1252
20241125,091900,4680079900,110300,110100,110500,110100,409
20241125,091800,4634953700,110200,110400,110600,110100,1589
20241125,091700,4459763500,110500,110600,110700,110400,1284
20241125,091600,4317791200,110600,110500,110800,110400,2230
20241125,091500,4071290600,110500,110700,110800,110400,632
20241125,091400,4001371400,110700,110900,111400,110700,505
20241125,091300,3945366300,110900,110700,111400,110600,368
20241125,091200,3904582800,110700,111300,111600,110700,1882
20241125,091100,3695717400,111200,111800,112100,111200,1518
20241125,091000,3526212300,111800,111500,112100,111500,2952
20241125,090900,3196259900,111500,110900,111600,110500,2959
20241125,090800,2867134500,110900,111200,111400,110800,2567
20241125,090700,2581870600,110800,110400,111400,110300,4137
20241125,090600,2123662300,110300,110600,110800,109800,2876
20241125,090500,1806689100,110300,110700,110800,110100,1519
20241125,090400,1638913100,110700,110500,110800,109600,1326
20241125,090300,1492835200,110300,109900,110800,109600,2308
20241125,090200,1238182800,109700,109900,110200,109400,3769
20241125,090100,824500800,109800,110600,110700,109800,1660
20241125,090000,641577800,110600,111300,111800,109600,5772