KissMeData/000990/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183300,6013778900,33600,33600,33600,33600,33562
20241125,183200,6013778900,33600,33600,33600,33600,0
20241125,183100,6013778900,33600,33600,33600,33600,0
20241125,183000,6013778900,33600,33600,33600,33600,0
20241125,182900,6013778900,33600,33600,33600,33600,0
20241125,182800,6013778900,33600,33600,33600,33600,0
20241125,182700,6013778900,33600,33600,33600,33600,0
20241125,182600,6013778900,33600,33600,33600,33600,0
20241125,182500,6013778900,33600,33600,33600,33600,0
20241125,182400,6013778900,33600,33600,33600,33600,0
20241125,182300,6013778900,33600,33600,33600,33600,0
20241125,182200,6013778900,33600,33600,33600,33600,0
20241125,182100,6013778900,33600,33600,33600,33600,0
20241125,182000,6013778900,33600,33600,33600,33600,0
20241125,181900,6013778900,33600,33600,33600,33600,0
20241125,181800,6013778900,33600,33600,33600,33600,0
20241125,181700,6013778900,33600,33600,33600,33600,0
20241125,181600,6013778900,33600,33600,33600,33600,0
20241125,181500,6013778900,33600,33600,33600,33600,0
20241125,181400,6013778900,33600,33600,33600,33600,0
20241125,181300,6013778900,33600,33600,33600,33600,0
20241125,181200,6013778900,33600,33600,33600,33600,0
20241125,181100,6013778900,33600,33600,33600,33600,0
20241125,181000,6013778900,33600,33600,33600,33600,0
20241125,180900,6013778900,33600,33600,33600,33600,0
20241125,180800,6013778900,33600,33600,33600,33600,0
20241125,180700,6013778900,33600,33600,33600,33600,0
20241125,180600,6013778900,33600,33600,33600,33600,0
20241125,180500,6013778900,33600,33600,33600,33600,0
20241125,180400,6013778900,33600,33600,33600,33600,0
20241125,180300,6013778900,33600,33600,33600,33600,33562
20241125,180200,6013778900,33600,33600,33600,33600,0
20241125,180100,6013778900,33600,33600,33600,33600,0
20241125,180000,6013778900,33600,33600,33600,33600,0
20241125,175900,6013778900,33600,33600,33600,33600,0
20241125,175800,6013778900,33600,33600,33600,33600,0
20241125,175700,6013778900,33600,33600,33600,33600,0
20241125,175600,6013778900,33600,33600,33600,33600,0
20241125,175500,6013778900,33600,33600,33600,33600,0
20241125,175400,6013778900,33600,33600,33600,33600,0
20241125,175300,6013778900,33600,33600,33600,33600,0
20241125,175200,6013778900,33600,33600,33600,33600,0
20241125,175100,6013778900,33600,33600,33600,33600,0
20241125,175000,6013778900,33600,33600,33600,33600,0
20241125,174900,6013778900,33600,33600,33600,33600,0
20241125,174800,6013778900,33600,33600,33600,33600,0
20241125,174700,6013778900,33600,33600,33600,33600,0
20241125,174600,6013778900,33600,33600,33600,33600,0
20241125,174500,6013778900,33600,33600,33600,33600,0
20241125,174400,6013778900,33600,33600,33600,33600,0
20241125,174300,6013778900,33600,33600,33600,33600,0
20241125,174200,6013778900,33600,33600,33600,33600,0
20241125,174100,6013778900,33600,33600,33600,33600,0
20241125,174000,6013778900,33600,33600,33600,33600,0
20241125,173900,6013778900,33600,33600,33600,33600,0
20241125,173800,6013778900,33600,33600,33600,33600,0
20241125,173700,6013778900,33600,33600,33600,33600,0
20241125,173600,6013778900,33600,33600,33600,33600,0
20241125,173500,6013778900,33600,33600,33600,33600,0
20241125,173400,6013778900,33600,33600,33600,33600,0
20241125,173300,6013778900,33600,33600,33600,33600,33562
20241125,173200,6013778900,33600,33600,33600,33600,0
20241125,173100,6013778900,33600,33600,33600,33600,0
20241125,173000,6013778900,33600,33600,33600,33600,0
20241125,172900,6013778900,33600,33600,33600,33600,0
20241125,172800,6013778900,33600,33600,33600,33600,0
20241125,172700,6013778900,33600,33600,33600,33600,0
20241125,172600,6013778900,33600,33600,33600,33600,0
20241125,172500,6013778900,33600,33600,33600,33600,0
20241125,172400,6013778900,33600,33600,33600,33600,0
20241125,172300,6013778900,33600,33600,33600,33600,0
20241125,172200,6013778900,33600,33600,33600,33600,0
20241125,172100,6013778900,33600,33600,33600,33600,0
20241125,172000,6013778900,33600,33600,33600,33600,0
20241125,171900,6013778900,33600,33600,33600,33600,0
20241125,171800,6013778900,33600,33600,33600,33600,0
20241125,171700,6013778900,33600,33600,33600,33600,0
20241125,171600,6013778900,33600,33600,33600,33600,0
20241125,171500,6013778900,33600,33600,33600,33600,0
20241125,171400,6013778900,33600,33600,33600,33600,0
20241125,171300,6013778900,33600,33600,33600,33600,0
20241125,171200,6013778900,33600,33600,33600,33600,0
20241125,171100,6013778900,33600,33600,33600,33600,0
20241125,171000,6013778900,33600,33600,33600,33600,0
20241125,170900,6013778900,33600,33600,33600,33600,0
20241125,170800,6013778900,33600,33600,33600,33600,0
20241125,170700,6013778900,33600,33600,33600,33600,0
20241125,170600,6013778900,33600,33600,33600,33600,0
20241125,170500,6013778900,33600,33600,33600,33600,0
20241125,170400,6013778900,33600,33600,33600,33600,0
20241125,170300,6013778900,33600,33600,33600,33600,33562
20241125,170200,6013778900,33600,33600,33600,33600,0
20241125,170100,6013778900,33600,33600,33600,33600,0
20241125,170000,6013778900,33600,33600,33600,33600,0
20241125,165900,6013778900,33600,33600,33600,33600,0
20241125,165800,6013778900,33600,33600,33600,33600,0
20241125,165700,6013778900,33600,33600,33600,33600,0
20241125,165600,6013778900,33600,33600,33600,33600,0
20241125,165500,6013778900,33600,33600,33600,33600,0
20241125,165400,6013778900,33600,33600,33600,33600,0
20241125,165300,6013778900,33600,33600,33600,33600,0
20241125,165200,6013778900,33600,33600,33600,33600,0
20241125,165100,6013778900,33600,33600,33600,33600,0
20241125,165000,6013778900,33600,33600,33600,33600,0
20241125,164900,6013778900,33600,33600,33600,33600,0
20241125,164800,6013778900,33600,33600,33600,33600,0
20241125,164700,6013778900,33600,33600,33600,33600,0
20241125,164600,6013778900,33600,33600,33600,33600,0
20241125,164500,6013778900,33600,33600,33600,33600,0
20241125,164400,6013778900,33600,33600,33600,33600,0
20241125,164300,6013778900,33600,33600,33600,33600,0
20241125,164200,6013778900,33600,33600,33600,33600,0
20241125,164100,6013778900,33600,33600,33600,33600,0
20241125,164000,6013778900,33600,33600,33600,33600,0
20241125,163900,6013778900,33600,33600,33600,33600,0
20241125,163800,6013778900,33600,33600,33600,33600,0
20241125,163700,6013778900,33600,33600,33600,33600,0
20241125,163600,6013778900,33600,33600,33600,33600,0
20241125,163500,6013778900,33600,33600,33600,33600,0
20241125,163400,6013778900,33600,33600,33600,33600,0
20241125,163300,6013778900,33600,33600,33600,33600,33562
20241125,163200,6013778900,33600,33600,33600,33600,0
20241125,163100,6013778900,33600,33600,33600,33600,0
20241125,163000,6013778900,33600,33600,33600,33600,0
20241125,162900,6013778900,33600,33600,33600,33600,0
20241125,162800,6013778900,33600,33600,33600,33600,0
20241125,162700,6013778900,33600,33600,33600,33600,0
20241125,162600,6013778900,33600,33600,33600,33600,0
20241125,162500,6013778900,33600,33600,33600,33600,0
20241125,162400,6013778900,33600,33600,33600,33600,0
20241125,162300,6013778900,33600,33600,33600,33600,0
20241125,162200,6013778900,33600,33600,33600,33600,0
20241125,162100,6013778900,33600,33600,33600,33600,0
20241125,162000,6013778900,33600,33600,33600,33600,0
20241125,161900,6013778900,33600,33600,33600,33600,0
20241125,161800,6013778900,33600,33600,33600,33600,0
20241125,161700,6013778900,33600,33600,33600,33600,0
20241125,161600,6013778900,33600,33600,33600,33600,0
20241125,161500,6013778900,33600,33600,33600,33600,0
20241125,161400,6013778900,33600,33600,33600,33600,0
20241125,161300,6013778900,33600,33600,33600,33600,0
20241125,161200,6013778900,33600,33600,33600,33600,0
20241125,161100,6013778900,33600,33600,33600,33600,0
20241125,161000,6013778900,33600,33600,33600,33600,0
20241125,160900,6013778900,33600,33600,33600,33600,0
20241125,160800,6013778900,33600,33600,33600,33600,0
20241125,160700,6013778900,33600,33600,33600,33600,0
20241125,160600,6013778900,33600,33600,33600,33600,0
20241125,160500,6013778900,33600,33600,33600,33600,0
20241125,160400,6013778900,33600,33600,33600,33600,0
20241125,160300,6013778900,33600,33600,33600,33600,33562
20241125,160200,6013778900,33600,33600,33600,33600,0
20241125,160100,6013778900,33600,33600,33600,33600,0
20241125,160000,6013778900,33600,33600,33600,33600,0
20241125,155900,6013778900,33600,33600,33600,33600,0
20241125,155800,6013778900,33600,33600,33600,33600,0
20241125,155700,6013778900,33600,33600,33600,33600,0
20241125,155600,6013778900,33600,33600,33600,33600,0
20241125,155500,6013778900,33600,33600,33600,33600,0
20241125,155400,6013778900,33600,33600,33600,33600,0
20241125,155300,6013778900,33600,33600,33600,33600,0
20241125,155200,6013778900,33600,33600,33600,33600,0
20241125,155100,6013778900,33600,33600,33600,33600,0
20241125,155000,6013778900,33600,33600,33600,33600,0
20241125,154900,6013778900,33600,33600,33600,33600,0
20241125,154800,6013778900,33600,33600,33600,33600,0
20241125,154700,6013778900,33600,33600,33600,33600,0
20241125,154600,6013778900,33600,33600,33600,33600,0
20241125,154500,6013778900,33600,33600,33600,33600,0
20241125,154400,6013778900,33600,33600,33600,33600,0
20241125,154300,6013778900,33600,33600,33600,33600,0
20241125,154200,6013778900,33600,33600,33600,33600,0
20241125,154100,6013778900,33600,33600,33600,33600,0
20241125,154000,6013778900,33600,33600,33600,33600,0
20241125,153900,6013778900,33600,33600,33600,33600,0
20241125,153800,6013778900,33600,33600,33600,33600,0
20241125,153700,6013778900,33600,33600,33600,33600,0
20241125,153600,6013778900,33600,33600,33600,33600,0
20241125,153500,6013778900,33600,33600,33600,33600,0
20241125,153400,6013778900,33600,33600,33600,33600,0
20241125,153300,6013778900,33600,33600,33600,33600,33562
20241125,153200,6013778900,33600,33600,33600,33600,0
20241125,153100,6013778900,33600,33600,33600,33600,0
20241125,153000,6013778900,33600,33600,33600,33600,33562
20241125,152900,4886095700,33300,33300,33300,33300,0
20241125,152800,4886095700,33300,33300,33300,33300,0
20241125,152700,4886095700,33300,33300,33300,33300,0
20241125,152600,4886095700,33300,33300,33300,33300,0
20241125,152500,4886095700,33300,33300,33300,33300,0
20241125,152400,4886095700,33300,33300,33300,33300,0
20241125,152300,4886095700,33300,33300,33300,33300,0
20241125,152200,4886095700,33300,33300,33300,33300,0
20241125,152100,4886095700,33300,33300,33300,33300,0
20241125,152000,4886095700,33300,33300,33300,33300,0
20241125,151900,4886095700,33300,33300,33350,33250,584
20241125,151800,4866652900,33300,33300,33350,33300,966
20241125,151700,4834470550,33350,33350,33350,33250,1661
20241125,151600,4779151600,33300,33300,33350,33300,691
20241125,151500,4756136000,33350,33350,33350,33300,370
20241125,151400,4743800850,33300,33300,33350,33300,629
20241125,151300,4722832900,33300,33300,33400,33300,360
20241125,151200,4710832550,33300,33350,33400,33300,2127
20241125,151100,4639895400,33350,33300,33350,33300,252
20241125,151000,4631497350,33350,33300,33350,33300,714
20241125,150900,4607714800,33350,33300,33350,33300,220
20241125,150800,4600385400,33300,33300,33350,33300,380
20241125,150700,4587719250,33300,33250,33350,33250,258
20241125,150600,4579126300,33250,33300,33300,33250,262
20241125,150500,4570406400,33250,33250,33300,33250,522
20241125,150400,4553034100,33300,33250,33300,33250,676
20241125,150300,4530528650,33300,33250,33300,33250,782
20241125,150200,4504490600,33300,33300,33300,33250,80
20241125,150100,4501826750,33250,33300,33300,33250,39
20241125,150000,4500528300,33300,33300,33300,33250,62
20241125,145900,4498464100,33300,33300,33300,33250,71
20241125,145800,4496102250,33250,33300,33300,33250,302
20241125,145700,4486058000,33300,33250,33300,33250,109
20241125,145600,4482432150,33250,33250,33300,33250,262
20241125,145500,4473719050,33300,33250,33300,33250,131
20241125,145400,4469357500,33250,33200,33300,33200,2024
20241125,145300,4402046700,33250,33200,33250,33200,57
20241125,145200,4400152650,33200,33200,33250,33200,779
20241125,145100,4374271800,33200,33200,33250,33200,774
20241125,145000,4348558100,33250,33250,33250,33200,121
20241125,144900,4344540200,33200,33250,33250,33200,782
20241125,144800,4318576750,33200,33200,33250,33200,418
20241125,144700,4304697700,33200,33250,33250,33200,303
20241125,144600,4294624850,33200,33200,33250,33200,797
20241125,144500,4268147800,33250,33200,33250,33200,393
20241125,144400,4255098050,33200,33250,33250,33200,847
20241125,144300,4226975150,33200,33200,33250,33200,431
20241125,144200,4212665100,33200,33200,33250,33200,310
20241125,144100,4202370550,33200,33200,33250,33200,87
20241125,144000,4199480050,33250,33200,33250,33200,161
20241125,143900,4194133250,33200,33250,33250,33200,806
20241125,143800,4167367700,33200,33250,33250,33200,184
20241125,143700,4161256650,33200,33200,33250,33200,36
20241125,143600,4160061100,33200,33200,33250,33200,175
20241125,143500,4154249500,33200,33200,33250,33200,73
20241125,143400,4151825150,33250,33200,33250,33200,153
20241125,143300,4146744300,33200,33250,33250,33200,32
20241125,143200,4145681650,33200,33200,33250,33200,156
20241125,143100,4140500850,33200,33200,33250,33200,38
20241125,143000,4139238300,33250,33200,33250,33200,49
20241125,142900,4137609800,33200,33200,33250,33200,146
20241125,142800,4132761000,33200,33200,33250,33200,1060
20241125,142700,4097546450,33200,33250,33250,33200,145
20241125,142600,4092731100,33200,33250,33250,33200,10
20241125,142500,4092398800,33200,33200,33250,33200,141
20241125,142400,4087717450,33200,33200,33250,33200,227
20241125,142300,4080180100,33200,33250,33250,33200,126
20241125,142200,4075996750,33250,33200,33250,33200,17
20241125,142100,4075432050,33200,33200,33250,33200,419
20241125,142000,4061520400,33250,33200,33250,33200,279
20241125,141900,4052252200,33200,33200,33250,33200,841
20241125,141800,4024327200,33200,33250,33250,33200,200
20241125,141700,4017685150,33200,33200,33250,33200,135
20241125,141600,4013202500,33250,33200,33250,33200,88
20241125,141500,4010277700,33250,33200,33250,33200,170
20241125,141400,4004632000,33200,33250,33250,33200,279
20241125,141300,3995357850,33250,33200,33250,33200,289
20241125,141200,3985760650,33200,33250,33250,33200,44
20241125,141100,3984298700,33250,33250,33250,33200,211
20241125,141000,3977289800,33250,33250,33300,33200,614
20241125,140900,3956886700,33250,33250,33300,33250,389
20241125,140800,3943950400,33250,33250,33300,33250,46
20241125,140700,3942420500,33250,33300,33300,33250,195
20241125,140600,3935934100,33300,33250,33300,33250,76
20241125,140500,3933406600,33300,33300,33300,33250,703
20241125,140400,3910028300,33300,33250,33300,33250,46
20241125,140300,3908497900,33300,33250,33300,33250,127
20241125,140200,3904274300,33250,33250,33300,33250,40
20241125,140100,3902943350,33250,33300,33300,33200,240
20241125,140000,3894961450,33250,33250,33300,33250,799
20241125,135900,3868393500,33250,33250,33300,33250,758
20241125,135800,3843185800,33300,33250,33300,33250,198
20241125,135700,3836602050,33250,33250,33300,33250,450
20241125,135600,3821639250,33250,33250,33300,33250,208
20241125,135500,3814720900,33250,33300,33300,33250,36
20241125,135400,3813523450,33250,33250,33300,33250,174
20241125,135300,3807737000,33300,33300,33300,33250,56
20241125,135200,3805873550,33300,33250,33300,33250,303
20241125,135100,3795797100,33300,33300,33300,33250,239
20241125,135000,3787848400,33300,33250,33300,33250,133
20241125,134900,3783424950,33250,33250,33300,33250,324
20241125,134800,3772651200,33250,33250,33300,33250,144
20241125,134700,3767862350,33250,33250,33300,33250,608
20241125,134600,3747631650,33300,33250,33300,33250,688
20241125,134500,3724738800,33250,33250,33300,33250,92
20241125,134400,3721678450,33250,33250,33300,33250,144
20241125,134300,3716889500,33250,33250,33300,33250,1146
20241125,134200,3678779100,33250,33250,33300,33250,135
20241125,134100,3674289050,33300,33250,33350,33250,1303
20241125,134000,3630899850,33250,33300,33300,33250,2144
20241125,133900,3559600600,33300,33300,33300,33250,569
20241125,133800,3540654850,33300,33300,33350,33300,1564
20241125,133700,3488542900,33300,33350,33350,33300,637
20241125,133600,3467308750,33350,33300,33350,33300,1174
20241125,133500,3428209050,33350,33350,33400,33300,1974
20241125,133400,3362378700,33350,33350,33400,33350,57
20241125,133300,3360476200,33350,33400,33400,33350,126
20241125,133200,3356273700,33400,33400,33400,33350,118
20241125,133100,3352335450,33400,33400,33400,33350,187
20241125,133000,3346096000,33400,33350,33400,33350,92
20241125,132900,3343025300,33350,33350,33400,33350,215
20241125,132800,3335851650,33350,33350,33400,33350,101
20241125,132700,3332480600,33400,33400,33400,33350,207
20241125,132600,3325573450,33400,33350,33400,33350,80
20241125,132500,3322901850,33400,33400,33400,33350,348
20241125,132400,3311291750,33400,33400,33400,33350,71
20241125,132300,3308921450,33400,33350,33400,33350,172
20241125,132200,3303183450,33400,33350,33400,33350,47
20241125,132100,3301615900,33350,33350,33400,33350,146
20241125,132000,3296746500,33350,33350,33400,33350,58
20241125,131900,3294811000,33350,33400,33400,33350,202
20241125,131800,3288074050,33350,33350,33400,33350,270
20241125,131700,3279057050,33400,33350,33400,33350,157
20241125,131600,3273819800,33350,33350,33400,33350,72
20241125,131500,3271415800,33400,33400,33400,33350,427
20241125,131400,3257155450,33400,33350,33400,33350,27
20241125,131300,3256254600,33350,33350,33400,33350,52
20241125,131200,3254519550,33400,33350,33400,33350,93
20241125,131100,3251416000,33400,33400,33400,33350,91
20241125,131000,3248378500,33400,33350,33400,33350,118
20241125,130900,3244439050,33400,33400,33400,33350,126
20241125,130800,3240232500,33400,33400,33400,33350,50
20241125,130700,3238562750,33400,33350,33400,33350,96
20241125,130600,3235358050,33400,33350,33400,33350,52
20241125,130500,3233622050,33350,33350,33400,33350,14
20241125,130400,3233155000,33400,33400,33400,33350,42
20241125,130300,3231752700,33350,33350,33400,33350,18
20241125,130200,3231152300,33350,33350,33400,33350,15
20241125,130100,3230651750,33350,33400,33400,33350,414
20241125,130000,3216825800,33400,33350,33400,33350,366
20241125,125900,3204605700,33350,33350,33400,33350,32
20241125,125800,3203538350,33350,33350,33400,33350,31
20241125,125700,3202504300,33400,33350,33400,33350,282
20241125,125600,3193099400,33350,33350,33400,33350,40
20241125,125500,3191764950,33400,33400,33400,33350,5
20241125,125400,3191598100,33400,33350,33400,33350,15
20241125,125300,3191097350,33350,33350,33400,33350,21
20241125,125200,3190396700,33400,33350,33450,33350,769
20241125,125100,3164712300,33350,33400,33400,33350,71
20241125,125000,3162343000,33400,33350,33400,33350,35
20241125,124900,3161175250,33350,33350,33400,33350,198
20241125,124800,3154571500,33350,33400,33400,33350,21
20241125,124700,3153870750,33400,33400,33400,33400,3
20241125,124600,3153770550,33350,33350,33400,33350,88
20241125,124500,3150835650,33350,33350,33400,33350,29
20241125,124400,3149868150,33350,33350,33350,33350,1
20241125,124300,3149834800,33400,33350,33400,33350,639
20241125,124200,3128503650,33350,33400,33400,33350,456
20241125,124100,3113295550,33350,33350,33400,33350,105
20241125,124000,3109792600,33400,33350,33400,33350,322
20241125,123900,3099052200,33400,33350,33400,33350,19
20241125,123800,3098418300,33350,33350,33400,33350,21
20241125,123700,3097717800,33400,33300,33400,33300,1221
20241125,123600,3056996250,33350,33350,33350,33300,67
20241125,123500,3054761850,33350,33350,33350,33300,108
20241125,123400,3051161500,33300,33300,33350,33300,218
20241125,123300,3043901000,33300,33350,33350,33300,81
20241125,123200,3041200100,33300,33300,33350,33300,29
20241125,123100,3040234200,33350,33300,33350,33300,821
20241125,123000,3012870900,33300,33300,33350,33300,61
20241125,122900,3010839200,33350,33350,33350,33300,130
20241125,122800,3006509400,33300,33300,33350,33300,46
20241125,122700,3004977250,33300,33350,33400,33300,242
20241125,122600,2996908600,33350,33350,33400,33350,4
20241125,122500,2996775100,33400,33350,33400,33350,395
20241125,122400,2983601150,33350,33350,33400,33350,207
20241125,122300,2976696750,33350,33350,33400,33350,8
20241125,122200,2976429850,33350,33350,33400,33350,33
20241125,122100,2975328800,33350,33350,33400,33300,484
20241125,122000,2959185950,33300,33300,33350,33300,245
20241125,121900,2951016400,33350,33350,33400,33300,403
20241125,121800,2937576800,33400,33350,33400,33350,24
20241125,121700,2936776200,33350,33350,33450,33350,68
20241125,121600,2934507700,33350,33300,33450,33300,1729
20241125,121500,2876823950,33300,33350,33400,33300,472
20241125,121400,2861084550,33350,33350,33400,33350,119
20241125,121300,2857114950,33350,33350,33400,33350,108
20241125,121200,2853512700,33350,33400,33400,33350,52
20241125,121100,2851776850,33400,33350,33400,33350,478
20241125,121000,2835835250,33350,33400,33400,33350,127
20241125,120900,2831598750,33400,33400,33450,33350,545
20241125,120800,2813394150,33400,33400,33450,33400,36
20241125,120700,2812191500,33400,33400,33400,33400,145
20241125,120600,2807348500,33400,33400,33450,33400,102
20241125,120500,2803940950,33400,33450,33450,33400,84
20241125,120400,2801134850,33400,33400,33450,33400,182
20241125,120300,2795054900,33400,33400,33450,33400,49
20241125,120200,2793418000,33400,33400,33450,33400,35
20241125,120100,2792248850,33450,33450,33450,33400,164
20241125,120000,2786770100,33400,33450,33450,33400,106
20241125,115900,2783225800,33400,33400,33450,33400,29
20241125,115800,2782256850,33400,33400,33450,33400,141
20241125,115700,2777546700,33400,33400,33450,33400,39
20241125,115600,2776243600,33400,33400,33450,33400,53
20241125,115500,2774473200,33450,33400,33450,33400,212
20241125,115400,2767390600,33400,33450,33450,33400,40
20241125,115300,2766054250,33400,33400,33450,33400,157
20241125,115200,2760809650,33400,33400,33450,33400,160
20241125,115100,2755464700,33400,33400,33450,33400,28
20241125,115000,2754529150,33400,33400,33450,33400,24
20241125,114900,2753727050,33400,33450,33450,33400,169
20241125,114800,2748081300,33400,33350,33450,33350,348
20241125,114700,2736460700,33350,33400,33400,33350,99
20241125,114600,2733155000,33350,33350,33400,33350,159
20241125,114500,2727851450,33350,33400,33450,33350,547
20241125,114400,2709580750,33350,33350,33450,33350,57
20241125,114300,2707678000,33350,33400,33450,33350,18
20241125,114200,2707076750,33400,33450,33450,33350,158
20241125,114100,2701797800,33400,33450,33450,33400,255
20241125,114000,2693280350,33400,33450,33450,33400,55
20241125,113900,2691442750,33400,33450,33450,33400,106
20241125,113800,2687901100,33450,33400,33500,33400,405
20241125,113700,2674352550,33400,33400,33450,33400,393
20241125,113600,2661224200,33450,33400,33450,33400,647
20241125,113500,2639585850,33400,33400,33450,33400,168
20241125,113400,2633971500,33400,33450,33450,33400,159
20241125,113300,2628657000,33400,33400,33450,33400,123
20241125,113200,2624548100,33400,33400,33450,33400,38
20241125,113100,2623278400,33400,33450,33500,33400,476
20241125,113000,2607354050,33450,33450,33500,33450,731
20241125,112900,2582888600,33550,33500,33550,33500,850
20241125,112800,2554408450,33500,33500,33550,33450,750
20241125,112700,2529281550,33500,33450,33500,33450,55
20241125,112600,2527441100,33450,33500,33500,33450,70
20241125,112500,2525098950,33450,33350,33500,33350,1070
20241125,112400,2489350750,33350,33300,33400,33300,2436
20241125,112300,2408134250,33300,33300,33300,33250,371
20241125,112200,2395780700,33250,33250,33300,33250,146
20241125,112100,2390920150,33250,33250,33300,33250,25
20241125,112000,2390088450,33300,33250,33300,33250,29
20241125,111900,2389123500,33300,33250,33300,33250,84
20241125,111800,2386327400,33300,33300,33300,33250,278
20241125,111700,2377076300,33250,33300,33300,33250,36
20241125,111600,2375878500,33250,33300,33300,33250,398
20241125,111500,2362627650,33250,33250,33300,33250,133
20241125,111400,2358199500,33300,33300,33300,33250,100
20241125,111300,2354871700,33250,33250,33300,33250,309
20241125,111200,2344583350,33250,33250,33300,33250,156
20241125,111100,2339389500,33250,33250,33300,33250,107
20241125,111000,2335831000,33250,33250,33300,33200,1373
20241125,110900,2290150050,33250,33150,33250,33150,496
20241125,110800,2273680100,33150,33150,33200,33150,115
20241125,110700,2269865400,33150,33150,33200,33150,1020
20241125,110600,2236049050,33150,33200,33200,33150,45
20241125,110500,2234556800,33150,33200,33200,33150,3
20241125,110400,2234457250,33200,33150,33200,33150,20
20241125,110300,2233793850,33150,33150,33250,33100,783
20241125,110200,2207797000,33150,33200,33200,33150,1102
20241125,110100,2171247000,33200,33200,33250,33200,92
20241125,110000,2168191850,33250,33200,33250,33200,154
20241125,105900,2163077750,33250,33200,33250,33200,35
20241125,105800,2161915350,33200,33200,33250,33200,252
20241125,105700,2153548300,33250,33200,33250,33200,59
20241125,105600,2151588750,33200,33300,33300,33200,565
20241125,105500,2132808650,33300,33250,33300,33250,383
20241125,105400,2120072050,33250,33250,33300,33250,30
20241125,105300,2119074400,33300,33250,33300,33250,315
20241125,105200,2108596150,33250,33250,33300,33250,183
20241125,105100,2102505050,33250,33300,33300,33250,132
20241125,105000,2098113100,33300,33250,33300,33250,208
20241125,104900,2091196000,33300,33300,33300,33250,146
20241125,104800,2086335350,33300,33300,33300,33250,14
20241125,104700,2085869200,33300,33250,33300,33250,31
20241125,104600,2084838350,33300,33300,33300,33200,137
20241125,104500,2080283000,33250,33300,33300,33200,97
20241125,104400,2077057350,33300,33200,33300,33200,107
20241125,104300,2073500650,33250,33300,33300,33250,352
20241125,104200,2061795550,33250,33300,33300,33250,19
20241125,104100,2061163450,33250,33250,33300,33250,102
20241125,104000,2057771800,33250,33250,33250,33200,935
20241125,103900,2026693750,33250,33250,33250,33200,1297
20241125,103800,1983570150,33200,33200,33250,33200,44
20241125,103700,1982109250,33200,33250,33250,33200,40
20241125,103600,1980780500,33200,33200,33250,33200,57
20241125,103500,1978888000,33200,33250,33250,33200,52
20241125,103400,1977160800,33200,33250,33250,33200,208
20241125,103300,1970255050,33200,33200,33250,33200,320
20241125,103200,1959630950,33200,33200,33250,33200,37
20241125,103100,1958402450,33250,33200,33250,33200,93
20241125,103000,1955314650,33250,33200,33250,33200,133
20241125,102900,1950898900,33200,33200,33250,33200,113
20241125,102800,1947147200,33200,33250,33250,33200,407
20241125,102700,1933632500,33200,33250,33250,33200,209
20241125,102600,1926693300,33250,33200,33250,33200,118
20241125,102500,1922772550,33200,33150,33250,33150,370
20241125,102400,1910489000,33150,33200,33250,33150,531
20241125,102300,1892861450,33150,33200,33200,33100,658
20241125,102200,1871049050,33150,33150,33200,33100,1781
20241125,102100,1812016550,33100,33150,33150,33100,20
20241125,102000,1811354350,33150,33150,33150,33100,154
20241125,101900,1806255200,33100,33100,33150,33100,65
20241125,101800,1804102050,33150,33050,33150,33050,49
20241125,101700,1802480450,33100,33150,33150,33050,1078
20241125,101600,1766799800,33150,33100,33150,33050,586
20241125,101500,1747404400,33050,33050,33100,33050,127
20241125,101400,1743206950,33050,33050,33100,33050,194
20241125,101300,1736794900,33100,33100,33150,33050,462
20241125,101200,1721503050,33100,33050,33100,33050,117
20241125,101100,1717636050,33100,33050,33100,33050,328
20241125,101000,1706794950,33100,33050,33100,33050,264
20241125,100900,1698061350,33100,33050,33100,33000,1612
20241125,100800,1644788050,33050,33000,33050,32950,761
20241125,100700,1619675900,33050,33000,33050,33000,59
20241125,100600,1617727700,33000,33000,33050,33000,110
20241125,100500,1614096750,33000,33000,33050,33000,52
20241125,100400,1612380600,33000,32950,33050,32950,888
20241125,100300,1583116650,32950,32900,32950,32900,53
20241125,100200,1581372700,32950,32900,32950,32900,31
20241125,100100,1580352500,32950,32900,32950,32900,34
20241125,100000,1579233750,32850,32900,32950,32850,106
20241125,095900,1575751100,32950,32950,32950,32850,416
20241125,095800,1562074850,32950,32900,32950,32900,72
20241125,095700,1559705850,32900,32950,32950,32900,13
20241125,095600,1559278050,32900,32950,32950,32900,357
20241125,095500,1547529000,32950,33050,33050,32950,231
20241125,095400,1539912650,32950,33000,33050,32950,557
20241125,095300,1521532150,33000,33000,33050,32950,367
20241125,095200,1509421150,32950,32950,33000,32850,1039
20241125,095100,1475163100,32900,32850,32950,32800,685
20241125,095000,1452632850,32800,32800,32900,32750,775
20241125,094900,1427185000,32800,32800,32800,32750,690
20241125,094800,1404554650,32850,32850,32900,32700,3163
20241125,094700,1300967750,32900,32900,32900,32850,48
20241125,094600,1299389300,32850,32750,32950,32750,1724
20241125,094500,1242826650,32750,32800,32800,32750,263
20241125,094400,1234212900,32800,32850,32850,32750,136
20241125,094300,1229758000,32700,32800,32850,32700,2140
20241125,094200,1159675750,32850,32750,32850,32700,1579
20241125,094100,1107954250,32750,32700,32750,32700,130
20241125,094000,1103702250,32750,32800,32800,32700,352
20241125,093900,1092174650,32750,32750,32800,32750,236
20241125,093800,1084445400,32800,32750,32800,32700,872
20241125,093700,1055885600,32750,32750,32750,32650,1051
20241125,093600,1021519050,32750,32750,32800,32700,1449
20241125,093500,974064700,32750,32850,32850,32700,1043
20241125,093400,939881250,32800,32950,32950,32800,3074
20241125,093300,838791550,32900,32950,32950,32900,1448
20241125,093200,791130100,32950,32950,33000,32950,691
20241125,093100,768360950,32950,32950,32950,32950,98
20241125,093000,765131850,32950,32950,33000,32900,991
20241125,092900,732489450,32950,32950,33000,32950,436
20241125,092800,718112900,32950,33000,33000,32950,75
20241125,092700,715641100,32950,33000,33000,32950,414
20241125,092600,701986500,33000,33050,33050,33000,78
20241125,092500,699411450,32950,33000,33050,32950,767
20241125,092400,674109500,33000,33050,33050,32950,988
20241125,092300,641505100,33000,33150,33150,32950,2950
20241125,092200,543894200,33150,33150,33200,33150,249
20241125,092100,535639800,33150,33200,33200,33150,195
20241125,092000,529174900,33200,33150,33250,33150,1596
20241125,091900,476183200,33150,33250,33300,33150,1230
20241125,091800,435331600,33250,33350,33350,33250,1787
20241125,091700,375826650,33300,33350,33350,33300,208
20241125,091600,368896300,33350,33300,33350,33300,70
20241125,091500,366562200,33350,33350,33350,33300,324
20241125,091400,355763300,33300,33350,33400,33300,454
20241125,091300,340631550,33350,33300,33400,33300,335
20241125,091200,329461200,33300,33400,33400,33300,299
20241125,091100,319492300,33300,33400,33400,33300,946
20241125,091000,287944500,33350,33300,33400,33300,416
20241125,090900,274074850,33300,33350,33400,33300,689
20241125,090800,251094500,33350,33300,33400,33300,1007
20241125,090700,217501550,33300,33350,33350,33300,201
20241125,090600,210800300,33350,33300,33350,33300,514
20241125,090500,193673200,33350,33250,33350,33250,221
20241125,090400,186314100,33250,33300,33300,33250,598
20241125,090300,166403750,33250,33250,33300,33250,257
20241125,090200,157848950,33250,33250,33300,33200,826
20241125,090100,130364850,33200,33300,33300,33200,948
20241125,090000,98834200,33250,33150,33350,33150,2964