KissMeData/000990/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183200,5206208000,31950,31950,31950,31950,9445
20241118,183100,5206208000,31950,31950,31950,31950,0
20241118,183000,5206208000,31950,31950,31950,31950,0
20241118,182900,5206208000,31950,31950,31950,31950,0
20241118,182800,5206208000,31950,31950,31950,31950,0
20241118,182700,5206208000,31950,31950,31950,31950,0
20241118,182600,5206208000,31950,31950,31950,31950,0
20241118,182500,5206208000,31950,31950,31950,31950,0
20241118,182400,5206208000,31950,31950,31950,31950,0
20241118,182300,5206208000,31950,31950,31950,31950,0
20241118,182200,5206208000,31950,31950,31950,31950,0
20241118,182100,5206208000,31950,31950,31950,31950,0
20241118,182000,5206208000,31950,31950,31950,31950,0
20241118,181900,5206208000,31950,31950,31950,31950,0
20241118,181800,5206208000,31950,31950,31950,31950,0
20241118,181700,5206208000,31950,31950,31950,31950,0
20241118,181600,5206208000,31950,31950,31950,31950,0
20241118,181500,5206208000,31950,31950,31950,31950,0
20241118,181400,5206208000,31950,31950,31950,31950,0
20241118,181300,5206208000,31950,31950,31950,31950,0
20241118,181200,5206208000,31950,31950,31950,31950,0
20241118,181100,5206208000,31950,31950,31950,31950,0
20241118,181000,5206208000,31950,31950,31950,31950,0
20241118,180900,5206208000,31950,31950,31950,31950,0
20241118,180800,5206208000,31950,31950,31950,31950,0
20241118,180700,5206208000,31950,31950,31950,31950,0
20241118,180600,5206208000,31950,31950,31950,31950,0
20241118,180500,5206208000,31950,31950,31950,31950,0
20241118,180400,5206208000,31950,31950,31950,31950,0
20241118,180300,5206208000,31950,31950,31950,31950,0
20241118,180200,5206208000,31950,31950,31950,31950,9445
20241118,180100,5206208000,31950,31950,31950,31950,0
20241118,180000,5206208000,31950,31950,31950,31950,0
20241118,175900,5206208000,31950,31950,31950,31950,0
20241118,175800,5206208000,31950,31950,31950,31950,0
20241118,175700,5206208000,31950,31950,31950,31950,0
20241118,175600,5206208000,31950,31950,31950,31950,0
20241118,175500,5206208000,31950,31950,31950,31950,0
20241118,175400,5206208000,31950,31950,31950,31950,0
20241118,175300,5206208000,31950,31950,31950,31950,0
20241118,175200,5206208000,31950,31950,31950,31950,0
20241118,175100,5206208000,31950,31950,31950,31950,0
20241118,175000,5206208000,31950,31950,31950,31950,0
20241118,174900,5206208000,31950,31950,31950,31950,0
20241118,174800,5206208000,31950,31950,31950,31950,0
20241118,174700,5206208000,31950,31950,31950,31950,0
20241118,174600,5206208000,31950,31950,31950,31950,0
20241118,174500,5206208000,31950,31950,31950,31950,0
20241118,174400,5206208000,31950,31950,31950,31950,0
20241118,174300,5206208000,31950,31950,31950,31950,0
20241118,174200,5206208000,31950,31950,31950,31950,0
20241118,174100,5206208000,31950,31950,31950,31950,0
20241118,174000,5206208000,31950,31950,31950,31950,0
20241118,173900,5206208000,31950,31950,31950,31950,0
20241118,173800,5206208000,31950,31950,31950,31950,0
20241118,173700,5206208000,31950,31950,31950,31950,0
20241118,173600,5206208000,31950,31950,31950,31950,0
20241118,173500,5206208000,31950,31950,31950,31950,0
20241118,173400,5206208000,31950,31950,31950,31950,0
20241118,173300,5206208000,31950,31950,31950,31950,0
20241118,173200,5206208000,31950,31950,31950,31950,9445
20241118,173100,5206208000,31950,31950,31950,31950,0
20241118,173000,5206208000,31950,31950,31950,31950,0
20241118,172900,5206208000,31950,31950,31950,31950,0
20241118,172800,5206208000,31950,31950,31950,31950,0
20241118,172700,5206208000,31950,31950,31950,31950,0
20241118,172600,5206208000,31950,31950,31950,31950,0
20241118,172500,5206208000,31950,31950,31950,31950,0
20241118,172400,5206208000,31950,31950,31950,31950,0
20241118,172300,5206208000,31950,31950,31950,31950,0
20241118,172200,5206208000,31950,31950,31950,31950,0
20241118,172100,5206208000,31950,31950,31950,31950,0
20241118,172000,5206208000,31950,31950,31950,31950,0
20241118,171900,5206208000,31950,31950,31950,31950,0
20241118,171800,5206208000,31950,31950,31950,31950,0
20241118,171700,5206208000,31950,31950,31950,31950,0
20241118,171600,5206208000,31950,31950,31950,31950,0
20241118,171500,5206208000,31950,31950,31950,31950,0
20241118,171400,5206208000,31950,31950,31950,31950,0
20241118,171300,5206208000,31950,31950,31950,31950,0
20241118,171200,5206208000,31950,31950,31950,31950,0
20241118,171100,5206208000,31950,31950,31950,31950,0
20241118,171000,5206208000,31950,31950,31950,31950,0
20241118,170900,5206208000,31950,31950,31950,31950,0
20241118,170800,5206208000,31950,31950,31950,31950,0
20241118,170700,5206208000,31950,31950,31950,31950,0
20241118,170600,5206208000,31950,31950,31950,31950,0
20241118,170500,5206208000,31950,31950,31950,31950,0
20241118,170400,5206208000,31950,31950,31950,31950,0
20241118,170300,5206208000,31950,31950,31950,31950,0
20241118,170200,5206208000,31950,31950,31950,31950,9445
20241118,170100,5206208000,31950,31950,31950,31950,0
20241118,170000,5206208000,31950,31950,31950,31950,0
20241118,165900,5206208000,31950,31950,31950,31950,0
20241118,165800,5206208000,31950,31950,31950,31950,0
20241118,165700,5206208000,31950,31950,31950,31950,0
20241118,165600,5206208000,31950,31950,31950,31950,0
20241118,165500,5206208000,31950,31950,31950,31950,0
20241118,165400,5206208000,31950,31950,31950,31950,0
20241118,165300,5206208000,31950,31950,31950,31950,0
20241118,165200,5206208000,31950,31950,31950,31950,0
20241118,165100,5206208000,31950,31950,31950,31950,0
20241118,165000,5206208000,31950,31950,31950,31950,0
20241118,164900,5206208000,31950,31950,31950,31950,0
20241118,164800,5206208000,31950,31950,31950,31950,0
20241118,164700,5206208000,31950,31950,31950,31950,0
20241118,164600,5206208000,31950,31950,31950,31950,0
20241118,164500,5206208000,31950,31950,31950,31950,0
20241118,164400,5206208000,31950,31950,31950,31950,0
20241118,164300,5206208000,31950,31950,31950,31950,0
20241118,164200,5206208000,31950,31950,31950,31950,0
20241118,164100,5206208000,31950,31950,31950,31950,0
20241118,164000,5206208000,31950,31950,31950,31950,0
20241118,163900,5206208000,31950,31950,31950,31950,0
20241118,163800,5206208000,31950,31950,31950,31950,0
20241118,163700,5206208000,31950,31950,31950,31950,0
20241118,163600,5206208000,31950,31950,31950,31950,0
20241118,163500,5206208000,31950,31950,31950,31950,0
20241118,163400,5206208000,31950,31950,31950,31950,0
20241118,163300,5206208000,31950,31950,31950,31950,0
20241118,163200,5206208000,31950,31950,31950,31950,9445
20241118,163100,5206208000,31950,31950,31950,31950,0
20241118,163000,5206208000,31950,31950,31950,31950,0
20241118,162900,5206208000,31950,31950,31950,31950,0
20241118,162800,5206208000,31950,31950,31950,31950,0
20241118,162700,5206208000,31950,31950,31950,31950,0
20241118,162600,5206208000,31950,31950,31950,31950,0
20241118,162500,5206208000,31950,31950,31950,31950,0
20241118,162400,5206208000,31950,31950,31950,31950,0
20241118,162300,5206208000,31950,31950,31950,31950,0
20241118,162200,5206208000,31950,31950,31950,31950,0
20241118,162100,5206208000,31950,31950,31950,31950,0
20241118,162000,5206208000,31950,31950,31950,31950,0
20241118,161900,5206208000,31950,31950,31950,31950,0
20241118,161800,5206208000,31950,31950,31950,31950,0
20241118,161700,5206208000,31950,31950,31950,31950,0
20241118,161600,5206208000,31950,31950,31950,31950,0
20241118,161500,5206208000,31950,31950,31950,31950,0
20241118,161400,5206208000,31950,31950,31950,31950,0
20241118,161300,5206208000,31950,31950,31950,31950,0
20241118,161200,5206208000,31950,31950,31950,31950,0
20241118,161100,5206208000,31950,31950,31950,31950,0
20241118,161000,5206208000,31950,31950,31950,31950,0
20241118,160900,5206208000,31950,31950,31950,31950,0
20241118,160800,5206208000,31950,31950,31950,31950,0
20241118,160700,5206208000,31950,31950,31950,31950,0
20241118,160600,5206208000,31950,31950,31950,31950,0
20241118,160500,5206208000,31950,31950,31950,31950,0
20241118,160400,5206208000,31950,31950,31950,31950,0
20241118,160300,5206208000,31950,31950,31950,31950,0
20241118,160200,5206208000,31950,31950,31950,31950,9445
20241118,160100,5206208000,31950,31950,31950,31950,0
20241118,160000,5206208000,31950,31950,31950,31950,0
20241118,155900,5206208000,31950,31950,31950,31950,0
20241118,155800,5206208000,31950,31950,31950,31950,0
20241118,155700,5206208000,31950,31950,31950,31950,0
20241118,155600,5206208000,31950,31950,31950,31950,0
20241118,155500,5206208000,31950,31950,31950,31950,0
20241118,155400,5206208000,31950,31950,31950,31950,0
20241118,155300,5206208000,31950,31950,31950,31950,0
20241118,155200,5206208000,31950,31950,31950,31950,0
20241118,155100,5206208000,31950,31950,31950,31950,0
20241118,155000,5206208000,31950,31950,31950,31950,0
20241118,154900,5206208000,31950,31950,31950,31950,0
20241118,154800,5206208000,31950,31950,31950,31950,0
20241118,154700,5206208000,31950,31950,31950,31950,0
20241118,154600,5206208000,31950,31950,31950,31950,0
20241118,154500,5206208000,31950,31950,31950,31950,0
20241118,154400,5206208000,31950,31950,31950,31950,0
20241118,154300,5206208000,31950,31950,31950,31950,0
20241118,154200,5206208000,31950,31950,31950,31950,0
20241118,154100,5206208000,31950,31950,31950,31950,0
20241118,154000,5206208000,31950,31950,31950,31950,0
20241118,153900,5206208000,31950,31950,31950,31950,0
20241118,153800,5206208000,31950,31950,31950,31950,0
20241118,153700,5206208000,31950,31950,31950,31950,0
20241118,153600,5206208000,31950,31950,31950,31950,0
20241118,153500,5206208000,31950,31950,31950,31950,0
20241118,153400,5206208000,31950,31950,31950,31950,0
20241118,153300,5206208000,31950,31950,31950,31950,0
20241118,153200,5206208000,31950,31950,31950,31950,9445
20241118,153100,5206208000,31950,31950,31950,31950,0
20241118,153000,5206208000,31950,31950,31950,31950,9445
20241118,152900,4904440250,32000,32000,32000,32000,0
20241118,152800,4904440250,32000,32000,32000,32000,0
20241118,152700,4904440250,32000,32000,32000,32000,0
20241118,152600,4904440250,32000,32000,32000,32000,0
20241118,152500,4904440250,32000,32000,32000,32000,0
20241118,152400,4904440250,32000,32000,32000,32000,0
20241118,152300,4904440250,32000,32000,32000,32000,0
20241118,152200,4904440250,32000,32000,32000,32000,0
20241118,152100,4904440250,32000,32000,32000,32000,0
20241118,152000,4904440250,32000,32000,32000,32000,0
20241118,151900,4904440250,32000,32050,32050,32000,1500
20241118,151800,4856410700,32050,32050,32050,32000,73
20241118,151700,4854071500,32000,32000,32050,32000,434
20241118,151600,4840176000,32000,32000,32050,32000,407
20241118,151500,4827150400,32000,32000,32050,32000,238
20241118,151400,4819533200,32000,31950,32000,31950,361
20241118,151300,4807983300,32000,31950,32000,31950,1783
20241118,151200,4750982400,31950,31950,32000,31950,999
20241118,151100,4719024600,31950,31950,32000,31950,1756
20241118,151000,4662908950,31950,31950,32000,31950,943
20241118,150900,4632779750,32000,31950,32000,31950,340
20241118,150800,4621908600,31950,31950,32000,31950,197
20241118,150700,4615612250,31950,31950,31950,31950,198
20241118,150600,4609286150,31950,31950,32000,31950,489
20241118,150500,4593657800,31950,31950,32000,31950,181
20241118,150400,4587873450,32000,31950,32000,31950,264
20241118,150300,4579435250,31950,32000,32000,31950,316
20241118,150200,4569333400,32000,31950,32000,31950,248
20241118,150100,4561407200,31950,32000,32000,31950,192
20241118,150000,4555265150,32000,32000,32050,31950,2087
20241118,145900,4488480400,32000,32000,32050,32000,335
20241118,145800,4477748350,32000,32000,32050,32000,300
20241118,145700,4468147950,32000,32000,32050,32000,108
20241118,145600,4464691450,32000,32000,32000,32000,146
20241118,145500,4460019450,32000,32000,32050,32000,476
20241118,145400,4444782200,32000,32000,32050,32000,58
20241118,145300,4442925800,32000,32050,32050,32000,286
20241118,145200,4433773300,32000,32050,32050,32000,381
20241118,145100,4421566750,32050,32000,32050,32000,102
20241118,145000,4418302300,32000,32000,32050,32000,108
20241118,144900,4414845850,32000,32000,32050,32000,293
20241118,144800,4405469300,32000,32000,32050,32000,159
20241118,144700,4400376500,32000,31950,32050,31950,317
20241118,144600,4390238850,31950,31950,32000,31950,48
20241118,144500,4388704850,31950,31950,32050,31950,101
20241118,144400,4385473450,31950,31950,31950,31900,197
20241118,144300,4379179350,31950,31950,32000,31950,64
20241118,144200,4377134000,31950,32000,32000,31950,265
20241118,144100,4368662700,32000,32000,32050,32000,52
20241118,144000,4366997600,32000,31950,32050,31950,402
20241118,143900,4354130250,31950,31950,32000,31950,106
20241118,143800,4350742150,31950,31950,32000,31950,159
20241118,143700,4345661750,31950,32000,32000,31950,2056
20241118,143600,4279947250,32000,31950,32000,31950,190
20241118,143500,4273874900,31950,31950,32000,31950,108
20241118,143400,4270423850,31950,32000,32000,31950,422
20241118,143300,4256922400,31950,32000,32000,31950,186
20241118,143200,4250977550,31950,31950,32000,31950,27
20241118,143100,4250114550,32000,31900,32000,31900,1293
20241118,143000,4208748700,32000,31950,32000,31950,487
20241118,142900,4193183700,31900,31950,31950,31900,176
20241118,142800,4187566250,31950,31950,31950,31900,57
20241118,142700,4185745700,31950,31900,31950,31900,175
20241118,142600,4180158800,31950,31900,31950,31900,176
20241118,142500,4174539800,31900,31950,31950,31900,486
20241118,142400,4159018300,31900,31900,31900,31900,84
20241118,142300,4156338700,31900,31950,31950,31900,198
20241118,142200,4150014750,31950,31900,31950,31900,151
20241118,142100,4145194700,31950,31950,32000,31950,131
20241118,142000,4141008700,31950,31950,32000,31950,163
20241118,141900,4135800800,31950,31900,31950,31900,129
20241118,141800,4131684400,31900,31950,32000,31900,185
20241118,141700,4125774800,31950,32000,32000,31950,234
20241118,141600,4118290450,31950,31950,31950,31950,209
20241118,141500,4111612900,31950,31950,32000,31950,62
20241118,141400,4109631550,31950,31900,32000,31900,372
20241118,141300,4097747100,31900,32000,32000,31900,1023
20241118,141200,4065062200,31950,31950,31950,31950,113
20241118,141100,4061451850,31950,31950,32000,31950,273
20241118,141000,4052725600,31950,32000,32050,31950,367
20241118,140900,4040982200,32000,32050,32050,32000,282
20241118,140800,4031956250,32100,32000,32100,32000,103
20241118,140700,4028656600,32050,32050,32050,32000,196
20241118,140600,4022382000,32000,32000,32050,32000,105
20241118,140500,4019021350,32000,32100,32100,32000,330
20241118,140400,4008435100,32100,32050,32100,32050,128
20241118,140300,4004332200,32100,32050,32100,32050,179
20241118,140200,3998594800,32050,32100,32100,32050,575
20241118,140100,3980138600,32050,32050,32100,32050,141
20241118,140000,3975619350,32050,32000,32050,32000,326
20241118,135900,3965182050,32000,32000,32050,32000,161
20241118,135800,3960029250,32000,32000,32050,32000,229
20241118,135700,3952693700,32000,32000,32000,31900,93
20241118,135600,3949719100,32050,31900,32100,31900,5249
20241118,135500,3781388050,31950,31900,31950,31900,150
20241118,135400,3776600550,31950,31900,31950,31900,158
20241118,135300,3771557600,31950,31950,31950,31950,485
20241118,135200,3756061850,31950,31950,32000,31950,203
20241118,135100,3749572750,31950,32000,32000,31900,88
20241118,135000,3746761150,31950,31950,31950,31900,769
20241118,134900,3722193400,31900,31900,31950,31900,317
20241118,134800,3712075750,31900,31900,31950,31900,107
20241118,134700,3708661950,31950,31900,31950,31900,299
20241118,134600,3699116450,31900,31900,31950,31900,191
20241118,134500,3693021850,31900,31950,31950,31900,123
20241118,134400,3689097650,31900,31950,31950,31900,162
20241118,134300,3683927700,31950,31900,31950,31900,1357
20241118,134200,3640582500,31900,31900,31950,31900,229
20241118,134100,3633276900,31900,31900,31950,31900,314
20241118,134000,3623255500,31900,31950,31950,31900,334
20241118,133900,3612597450,31900,31900,31950,31900,114
20241118,133800,3608960350,31900,31900,31950,31900,276
20241118,133700,3600154700,31900,31900,31900,31900,77
20241118,133600,3597698400,31950,31900,31950,31900,264
20241118,133500,3589276300,31900,31900,31950,31900,109
20241118,133400,3585798700,31900,31900,31950,31900,186
20241118,133300,3579864950,31900,31950,31950,31900,113
20241118,133200,3576259800,31950,31900,31950,31900,444
20241118,133100,3562095450,31900,31900,31950,31900,206
20241118,133000,3555518800,31900,31950,31950,31900,260
20241118,132900,3547215800,31950,31950,32000,31950,247
20241118,132800,3539323800,32000,31950,32000,31950,102
20241118,132700,3536064450,31950,31950,32000,31950,139
20241118,132600,3531622950,31950,31950,32000,31950,87
20241118,132500,3528842800,31950,31950,31950,31950,213
20241118,132400,3522037450,31950,31950,32000,31950,24
20241118,132300,3521270250,31950,31900,31950,31900,282
20241118,132200,3512265000,31900,31950,31950,31900,75
20241118,132100,3509870600,31900,31950,31950,31900,121
20241118,132000,3506009300,31900,31900,31950,31900,118
20241118,131900,3502242900,31900,31900,31950,31900,382
20241118,131800,3490054000,31900,31900,31950,31900,143
20241118,131700,3485489450,31900,31950,31950,31900,589
20241118,131600,3466671500,31950,31950,32000,31950,337
20241118,131500,3455899150,31950,31950,32000,31950,89
20241118,131400,3453055100,31950,31950,32000,31950,134
20241118,131300,3448773350,31950,31950,31950,31950,239
20241118,131200,3441137300,31950,31950,32000,31950,253
20241118,131100,3433053550,31950,31950,32000,31950,64
20241118,131000,3431008250,31950,32000,32000,31950,184
20241118,130900,3425127400,31950,31950,31950,31950,14
20241118,130800,3424680100,31950,31950,32000,31950,181
20241118,130700,3418891950,31950,31950,31950,31900,265
20241118,130600,3410427650,31950,31950,31950,31950,10
20241118,130500,3410108150,31950,31950,31950,31900,195
20241118,130400,3403885350,31950,31900,31950,31900,23
20241118,130300,3403150800,31950,32000,32000,31900,246
20241118,130200,3395293800,32000,32000,32050,31950,83
20241118,130100,3392637850,31950,31950,32000,31900,80
20241118,130000,3390081950,32000,31900,32050,31900,113
20241118,125900,3386473200,31900,32000,32000,31900,191
20241118,125800,3380367200,32000,32050,32050,32000,353
20241118,125700,3369070800,32000,31950,32000,31950,83
20241118,125600,3366414900,31900,32000,32050,31900,584
20241118,125500,3347734400,32000,32000,32000,31900,565
20241118,125400,3329655000,31950,31950,31950,31900,200
20241118,125300,3323273600,31950,31900,31950,31900,246
20241118,125200,3315425950,31900,32000,32000,31900,915
20241118,125100,3286196500,32050,32000,32050,32000,988
20241118,125000,3254535650,32000,32000,32000,31900,241
20241118,124900,3246837800,31950,31950,31950,31950,107
20241118,124800,3243419150,32000,32000,32000,31950,235
20241118,124700,3235899400,31950,32000,32050,31950,247
20241118,124600,3227997150,31950,31950,32000,31950,137
20241118,124500,3223613400,32000,31950,32000,31950,398
20241118,124400,3210896850,32000,31950,32000,31950,187
20241118,124300,3204921700,32000,32000,32000,31950,211
20241118,124200,3198169800,31950,32000,32000,31950,201
20241118,124100,3191745250,32050,32000,32050,32000,137
20241118,124000,3187360750,32000,31950,32000,31950,618
20241118,123900,3167586600,31950,31950,32000,31950,195
20241118,123800,3161355900,31950,31950,32000,31950,58
20241118,123700,3159501800,31950,31950,32000,31950,252
20241118,123600,3151450000,31950,31950,32000,31950,30
20241118,123500,3150490950,31950,31950,32000,31950,118
20241118,123400,3146720450,31950,31950,31950,31950,153
20241118,123300,3141832100,32000,31950,32000,31950,453
20241118,123200,3127358400,31950,32000,32000,31950,324
20241118,123100,3117001100,32000,32000,32000,31950,74
20241118,123000,3114634400,31950,31950,31950,31950,151
20241118,122900,3109809950,31950,31950,32000,31950,151
20241118,122800,3104985050,32000,32000,32000,31950,182
20241118,122700,3099167400,32000,32000,32050,32000,107
20241118,122600,3095743000,32000,32050,32050,31950,630
20241118,122500,3075583800,32000,32000,32050,32000,106
20241118,122400,3072191300,32000,32050,32050,32000,126
20241118,122300,3068156550,32000,32000,32050,32000,140
20241118,122200,3063675650,31950,31950,32000,31950,122
20241118,122100,3059775450,31950,31950,32000,31950,268
20241118,122000,3051208900,32000,32000,32050,31950,46
20241118,121900,3049736350,32000,31950,32000,31950,308
20241118,121800,3039890000,31950,31950,31950,31950,53
20241118,121700,3038196650,31950,31950,32000,31950,183
20241118,121600,3032344000,31950,32000,32000,31950,97
20241118,121500,3029242950,32000,32000,32000,31950,304
20241118,121400,3019515500,32000,32000,32000,32000,88
20241118,121300,3016699500,32000,32000,32050,32000,39
20241118,121200,3015450700,32000,32000,32000,32000,143
20241118,121100,3010874700,32000,31950,32000,31950,85
20241118,121000,3008158450,31950,31950,32050,31950,306
20241118,120900,2998369900,31950,31950,32000,31950,162
20241118,120800,2993188950,31950,32000,32000,31950,68
20241118,120700,2991014400,31950,32000,32000,31950,65
20241118,120600,2988937600,31950,32000,32000,31950,268
20241118,120500,2980365500,32000,32000,32050,32000,15
20241118,120400,2979885450,32000,32000,32050,32000,246
20241118,120300,2972010650,32000,32000,32000,32000,39
20241118,120200,2970762650,32000,32050,32050,32000,510
20241118,120100,2954436250,32050,32050,32050,32000,179
20241118,120000,2948703250,32050,32000,32050,32000,61
20241118,115900,2946748800,32050,32050,32050,32050,223
20241118,115800,2939601650,32050,32000,32050,32000,228
20241118,115700,2932297500,32000,32000,32000,31950,271
20241118,115600,2923626150,32000,31950,32000,31950,810
20241118,115500,2897709150,31950,32100,32100,31950,155
20241118,115400,2892750950,32000,32100,32150,32000,260
20241118,115300,2884409700,32050,32050,32100,32050,218
20241118,115200,2877422700,32050,32000,32050,31950,1474
20241118,115100,2830198700,31950,31950,32000,31950,86
20241118,115000,2827450950,31950,31950,32000,31950,92
20241118,114900,2824511500,31950,31950,31950,31900,1717
20241118,114800,2769654100,31900,31850,31900,31850,1059
20241118,114700,2735887600,31850,31900,31900,31850,87
20241118,114600,2733112850,31850,31850,31850,31850,138
20241118,114500,2728717550,31850,31850,31850,31850,75
20241118,114400,2726328800,31850,31850,31900,31850,394
20241118,114300,2713773600,31900,31850,31900,31850,91
20241118,114200,2710874550,31900,31850,31900,31850,521
20241118,114100,2694259600,31850,31900,31900,31850,141
20241118,114000,2689765600,31850,31850,31900,31850,66
20241118,113900,2687661700,31850,31850,31900,31850,292
20241118,113800,2678359950,31900,31900,31900,31850,152
20241118,113700,2673517700,31900,31850,31900,31850,94
20241118,113600,2670522800,31850,31850,31850,31850,101
20241118,113500,2667305950,31850,31850,31900,31850,188
20241118,113400,2661318100,31850,31900,31900,31850,201
20241118,113300,2654906850,31900,31850,31900,31850,926
20241118,113200,2625379300,31850,31850,31900,31850,66
20241118,113100,2623276800,31850,31850,31900,31850,484
20241118,113000,2607849050,31850,31900,31900,31850,64
20241118,112900,2605807750,31850,31950,31950,31850,1441
20241118,112800,2559844150,31900,31950,31950,31900,373
20241118,112700,2547930050,32000,31950,32000,31950,94
20241118,112600,2544923050,31950,31950,31950,31950,218
20241118,112500,2537957950,31950,31950,32000,31950,133
20241118,112400,2533708450,31950,32000,32000,31950,92
20241118,112300,2530768450,31950,32000,32000,31950,342
20241118,112200,2519835800,32000,32000,32000,31950,89
20241118,112100,2516987850,32000,32000,32050,31950,986
20241118,112000,2485440550,31950,31950,32000,31950,208
20241118,111900,2478794850,31950,31950,31950,31950,35
20241118,111800,2477676600,31950,31950,32000,31950,122
20241118,111700,2473778550,31950,31950,31950,31950,232
20241118,111600,2466366150,31950,31950,32000,31950,196
20241118,111500,2460103750,32000,32000,32000,31950,109
20241118,111400,2456620000,32000,32000,32000,32000,188
20241118,111300,2450604000,32000,32000,32000,32000,1415
20241118,111200,2405324000,32000,32000,32000,32000,179
20241118,111100,2399596000,32050,32000,32050,32000,143
20241118,111000,2395019100,32000,32000,32050,32000,191
20241118,110900,2388902300,32000,32000,32050,32000,202
20241118,110800,2382435800,32050,32000,32050,32000,87
20241118,110700,2379651650,32000,32000,32050,32000,78
20241118,110600,2377155350,32050,32050,32050,32000,154
20241118,110500,2372224450,32050,32000,32050,32000,152
20241118,110400,2367356700,32000,32000,32000,32000,146
20241118,110300,2362684700,32000,32000,32050,32000,110
20241118,110200,2359164650,32000,32100,32100,32000,1049
20241118,110100,2325571250,32050,32050,32100,32050,457
20241118,110000,2310923300,32050,32050,32100,32050,297
20241118,105900,2301404400,32050,32050,32100,32050,153
20241118,105800,2296495950,32100,32050,32100,32050,174
20241118,105700,2290919200,32050,32050,32050,32050,90
20241118,105600,2288034700,32050,32050,32050,32050,21
20241118,105500,2287361650,32050,32050,32100,32050,399
20241118,105400,2274565900,32050,32050,32100,32050,134
20241118,105300,2270270450,32050,32050,32100,32050,194
20241118,105200,2264052650,32050,32050,32050,32050,344
20241118,105100,2253027450,32050,32050,32100,32050,221
20241118,105000,2245944050,32050,32100,32100,32050,103
20241118,104900,2242641350,32100,32050,32100,32050,482
20241118,104800,2227178800,32050,32050,32100,32050,113
20241118,104700,2223555450,32050,32050,32050,32050,112
20241118,104600,2219965850,32050,32050,32100,32050,62
20241118,104500,2217975950,32050,32050,32100,32050,203
20241118,104400,2211466450,32100,32100,32100,32050,171
20241118,104300,2205982050,32100,32100,32200,32050,678
20241118,104200,2184216650,32100,32150,32150,32100,727
20241118,104100,2160843650,32200,32150,32200,32150,23
20241118,104000,2160103950,32150,32150,32200,32150,312
20241118,103900,2150068300,32150,32150,32200,32150,301
20241118,103800,2140390950,32200,32150,32200,32150,170
20241118,103700,2134925300,32200,32150,32200,32150,559
20241118,103600,2116941400,32150,32150,32200,32150,231
20241118,103500,2109513950,32150,32150,32150,32150,78
20241118,103400,2107006250,32150,32200,32250,32150,343
20241118,103300,2095957000,32200,32150,32200,32150,415
20241118,103200,2082594650,32150,32150,32250,32150,127
20241118,103100,2078506450,32150,32150,32200,32150,168
20241118,103000,2073101250,32150,32150,32150,32150,75
20241118,102900,2070690000,32150,32150,32200,32150,242
20241118,102800,2062909400,32150,32200,32200,32150,118
20241118,102700,2059110850,32150,32150,32200,32150,142
20241118,102600,2054545450,32150,32150,32200,32150,108
20241118,102500,2051068400,32150,32150,32200,32150,1049
20241118,102400,2017342350,32150,32200,32200,32150,146
20241118,102300,2012647800,32150,32150,32200,32150,78
20241118,102200,2010137700,32150,32150,32200,32150,201
20241118,102100,2003673800,32150,32150,32200,32150,584
20241118,102000,1984895500,32150,32200,32250,32150,544
20241118,101900,1967386500,32200,32250,32250,32200,82
20241118,101800,1964745900,32200,32200,32300,32200,295
20241118,101700,1955234950,32250,32200,32250,32200,141
20241118,101600,1950694650,32200,32200,32200,32150,591
20241118,101500,1931675200,32150,32100,32150,32100,343
20241118,101400,1920649700,32100,32100,32150,32050,145
20241118,101300,1915998450,32100,32100,32150,32050,320
20241118,101200,1905726750,32100,32050,32150,32050,303
20241118,101100,1896003450,32050,32200,32200,32050,1244
20241118,101000,1856092750,32100,32200,32200,32100,1486
20241118,100900,1808321750,32200,32200,32250,32150,657
20241118,100800,1787170250,32200,32250,32250,32200,167
20241118,100700,1781785450,32200,32150,32250,32150,887
20241118,100600,1753225300,32200,32150,32200,32150,582
20241118,100500,1734493100,32150,32150,32200,32150,201
20241118,100400,1728025600,32150,32200,32200,32150,771
20241118,100300,1703237750,32150,32200,32200,32100,70
20241118,100200,1700986600,32150,32100,32200,32100,1291
20241118,100100,1659481050,32150,32150,32150,32100,115
20241118,100000,1655786850,32100,32150,32150,32100,250
20241118,095900,1647760250,32100,32050,32150,32050,324
20241118,095800,1637368100,32050,32100,32150,32050,377
20241118,095700,1625278350,32100,32050,32150,32050,251
20241118,095600,1617212700,32100,32150,32200,32050,2264
20241118,095500,1544565950,32150,32150,32150,32100,269
20241118,095400,1535924200,32150,32050,32200,32050,769
20241118,095300,1511210050,32100,32100,32200,32100,761
20241118,095200,1486778850,32150,32100,32150,32100,1223
20241118,095100,1447520500,32100,32150,32150,32100,448
20241118,095000,1433133700,32150,32150,32150,32100,85
20241118,094900,1430401800,32100,32150,32150,32100,255
20241118,094800,1422212750,32200,32100,32200,32100,242
20241118,094700,1414433100,32150,32150,32150,32050,687
20241118,094600,1392382950,32150,32050,32150,32050,58
20241118,094500,1390519100,32050,32050,32100,32050,873
20241118,094400,1362511500,32100,32050,32100,32050,166
20241118,094300,1357184000,32050,32050,32100,32050,126
20241118,094200,1353143800,32050,32050,32100,32050,342
20241118,094100,1342179500,32050,32100,32100,32050,214
20241118,094000,1335316000,32100,32050,32100,32050,386
20241118,093900,1322933900,32100,32100,32100,32050,519
20241118,093800,1306289950,32100,32050,32100,32050,82
20241118,093700,1303658800,32050,32050,32100,32050,363
20241118,093600,1292019750,32050,32000,32150,32000,499
20241118,093500,1276010050,32000,32050,32150,32000,1709
20241118,093400,1221188950,32100,32100,32100,32050,43
20241118,093300,1219810550,32050,32100,32100,32050,30
20241118,093200,1218847950,32100,32000,32100,32000,502
20241118,093100,1202751250,32000,32050,32100,32000,121
20241118,093000,1198873400,32050,32000,32050,32000,630
20241118,092900,1178692750,32000,32000,32000,32000,59
20241118,092800,1176804750,32000,32000,32000,31950,409
20241118,092700,1163720350,32000,32000,32000,32000,289
20241118,092600,1154472350,32050,32100,32100,32000,718
20241118,092500,1131459500,32100,32050,32100,32050,476
20241118,092400,1116193700,32050,32100,32100,32050,648
20241118,092300,1095405600,32050,32050,32150,32050,1102
20241118,092200,1060035900,32050,32100,32100,32050,350
20241118,092100,1048817900,32100,32200,32200,32050,1629
20241118,092000,996533700,32200,32150,32200,32150,1745
20241118,091900,940363800,32150,32200,32200,32100,619
20241118,091800,920463200,32150,32150,32200,32100,454
20241118,091700,905862800,32200,32150,32200,32050,1592
20241118,091600,854673550,32150,32150,32200,32000,737
20241118,091500,830996700,32000,31950,32150,31900,2728
20241118,091400,743642550,31950,31950,31950,31900,533
20241118,091300,726614700,31950,31950,32000,31900,1131
20241118,091200,690483700,31900,31900,31950,31900,485
20241118,091100,675012050,31900,31850,31900,31750,1467
20241118,091000,628269750,31850,31850,32000,31800,1845
20241118,090900,569452450,31950,31900,31950,31850,1300
20241118,090800,527984850,31950,31850,31950,31850,451
20241118,090700,513609500,31850,31800,31900,31700,1063
20241118,090600,479792600,31700,31600,31700,31550,418
20241118,090500,466564850,31600,31500,31600,31500,1374
20241118,090400,423200500,31500,31700,31700,31500,4881
20241118,090300,269130300,31650,31650,31800,31650,779
20241118,090200,244457050,31600,31650,31750,31600,3472
20241118,090100,134698100,31650,31800,31800,31550,1640
20241118,090000,82787350,31850,31700,31950,31700,2594