KissMeData/006260/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184800,29167919400,92900,92900,92900,92900,9442
20241125,184700,29167919400,92900,92900,92900,92900,0
20241125,184600,29167919400,92900,92900,92900,92900,0
20241125,184500,29167919400,92900,92900,92900,92900,0
20241125,184400,29167919400,92900,92900,92900,92900,0
20241125,184300,29167919400,92900,92900,92900,92900,0
20241125,184200,29167919400,92900,92900,92900,92900,0
20241125,184100,29167919400,92900,92900,92900,92900,0
20241125,184000,29167919400,92900,92900,92900,92900,0
20241125,183900,29167919400,92900,92900,92900,92900,0
20241125,183800,29167919400,92900,92900,92900,92900,0
20241125,183700,29167919400,92900,92900,92900,92900,0
20241125,183600,29167919400,92900,92900,92900,92900,0
20241125,183500,29167919400,92900,92900,92900,92900,0
20241125,183400,29167919400,92900,92900,92900,92900,0
20241125,183300,29167919400,92900,92900,92900,92900,0
20241125,183200,29167919400,92900,92900,92900,92900,0
20241125,183100,29167919400,92900,92900,92900,92900,0
20241125,183000,29167919400,92900,92900,92900,92900,0
20241125,182900,29167919400,92900,92900,92900,92900,0
20241125,182800,29167919400,92900,92900,92900,92900,0
20241125,182700,29167919400,92900,92900,92900,92900,0
20241125,182600,29167919400,92900,92900,92900,92900,0
20241125,182500,29167919400,92900,92900,92900,92900,0
20241125,182400,29167919400,92900,92900,92900,92900,0
20241125,182300,29167919400,92900,92900,92900,92900,0
20241125,182200,29167919400,92900,92900,92900,92900,0
20241125,182100,29167919400,92900,92900,92900,92900,0
20241125,182000,29167919400,92900,92900,92900,92900,0
20241125,181900,29167919400,92900,92900,92900,92900,0
20241125,181800,29167919400,92900,92900,92900,92900,9442
20241125,181700,29167919400,92900,92900,92900,92900,0
20241125,181600,29167919400,92900,92900,92900,92900,0
20241125,181500,29167919400,92900,92900,92900,92900,0
20241125,181400,29167919400,92900,92900,92900,92900,0
20241125,181300,29167919400,92900,92900,92900,92900,0
20241125,181200,29167919400,92900,92900,92900,92900,0
20241125,181100,29167919400,92900,92900,92900,92900,0
20241125,181000,29167919400,92900,92900,92900,92900,0
20241125,180900,29167919400,92900,92900,92900,92900,0
20241125,180800,29167919400,92900,92900,92900,92900,0
20241125,180700,29167919400,92900,92900,92900,92900,0
20241125,180600,29167919400,92900,92900,92900,92900,0
20241125,180500,29167919400,92900,92900,92900,92900,0
20241125,180400,29167919400,92900,92900,92900,92900,0
20241125,180300,29167919400,92900,92900,92900,92900,0
20241125,180200,29167919400,92900,92900,92900,92900,0
20241125,180100,29167919400,92900,92900,92900,92900,0
20241125,180000,29167919400,92900,92900,92900,92900,0
20241125,175900,29167919400,92900,92900,92900,92900,0
20241125,175800,29167919400,92900,92900,92900,92900,0
20241125,175700,29167919400,92900,92900,92900,92900,0
20241125,175600,29167919400,92900,92900,92900,92900,0
20241125,175500,29167919400,92900,92900,92900,92900,0
20241125,175400,29167919400,92900,92900,92900,92900,0
20241125,175300,29167919400,92900,92900,92900,92900,0
20241125,175200,29167919400,92900,92900,92900,92900,0
20241125,175100,29167919400,92900,92900,92900,92900,0
20241125,175000,29167919400,92900,92900,92900,92900,0
20241125,174900,29167919400,92900,92900,92900,92900,0
20241125,174800,29167919400,92900,92900,92900,92900,9442
20241125,174700,29167919400,92900,92900,92900,92900,0
20241125,174600,29167919400,92900,92900,92900,92900,0
20241125,174500,29167919400,92900,92900,92900,92900,0
20241125,174400,29167919400,92900,92900,92900,92900,0
20241125,174300,29167919400,92900,92900,92900,92900,0
20241125,174200,29167919400,92900,92900,92900,92900,0
20241125,174100,29167919400,92900,92900,92900,92900,0
20241125,174000,29167919400,92900,92900,92900,92900,0
20241125,173900,29167919400,92900,92900,92900,92900,0
20241125,173800,29167919400,92900,92900,92900,92900,0
20241125,173700,29167919400,92900,92900,92900,92900,0
20241125,173600,29167919400,92900,92900,92900,92900,0
20241125,173500,29167919400,92900,92900,92900,92900,0
20241125,173400,29167919400,92900,92900,92900,92900,0
20241125,173300,29167919400,92900,92900,92900,92900,0
20241125,173200,29167919400,92900,92900,92900,92900,0
20241125,173100,29167919400,92900,92900,92900,92900,0
20241125,173000,29167919400,92900,92900,92900,92900,0
20241125,172900,29167919400,92900,92900,92900,92900,0
20241125,172800,29167919400,92900,92900,92900,92900,0
20241125,172700,29167919400,92900,92900,92900,92900,0
20241125,172600,29167919400,92900,92900,92900,92900,0
20241125,172500,29167919400,92900,92900,92900,92900,0
20241125,172400,29167919400,92900,92900,92900,92900,0
20241125,172300,29167919400,92900,92900,92900,92900,0
20241125,172200,29167919400,92900,92900,92900,92900,0
20241125,172100,29167919400,92900,92900,92900,92900,0
20241125,172000,29167919400,92900,92900,92900,92900,0
20241125,171900,29167919400,92900,92900,92900,92900,0
20241125,171800,29167919400,92900,92900,92900,92900,9442
20241125,171700,29167919400,92900,92900,92900,92900,0
20241125,171600,29167919400,92900,92900,92900,92900,0
20241125,171500,29167919400,92900,92900,92900,92900,0
20241125,171400,29167919400,92900,92900,92900,92900,0
20241125,171300,29167919400,92900,92900,92900,92900,0
20241125,171200,29167919400,92900,92900,92900,92900,0
20241125,171100,29167919400,92900,92900,92900,92900,0
20241125,171000,29167919400,92900,92900,92900,92900,0
20241125,170900,29167919400,92900,92900,92900,92900,0
20241125,170800,29167919400,92900,92900,92900,92900,0
20241125,170700,29167919400,92900,92900,92900,92900,0
20241125,170600,29167919400,92900,92900,92900,92900,0
20241125,170500,29167919400,92900,92900,92900,92900,0
20241125,170400,29167919400,92900,92900,92900,92900,0
20241125,170300,29167919400,92900,92900,92900,92900,0
20241125,170200,29167919400,92900,92900,92900,92900,0
20241125,170100,29167919400,92900,92900,92900,92900,0
20241125,170000,29167919400,92900,92900,92900,92900,0
20241125,165900,29167919400,92900,92900,92900,92900,0
20241125,165800,29167919400,92900,92900,92900,92900,0
20241125,165700,29167919400,92900,92900,92900,92900,0
20241125,165600,29167919400,92900,92900,92900,92900,0
20241125,165500,29167919400,92900,92900,92900,92900,0
20241125,165400,29167919400,92900,92900,92900,92900,0
20241125,165300,29167919400,92900,92900,92900,92900,0
20241125,165200,29167919400,92900,92900,92900,92900,0
20241125,165100,29167919400,92900,92900,92900,92900,0
20241125,165000,29167919400,92900,92900,92900,92900,0
20241125,164900,29167919400,92900,92900,92900,92900,0
20241125,164800,29167919400,92900,92900,92900,92900,9442
20241125,164700,29167919400,92900,92900,92900,92900,0
20241125,164600,29167919400,92900,92900,92900,92900,0
20241125,164500,29167919400,92900,92900,92900,92900,0
20241125,164400,29167919400,92900,92900,92900,92900,0
20241125,164300,29167919400,92900,92900,92900,92900,0
20241125,164200,29167919400,92900,92900,92900,92900,0
20241125,164100,29167919400,92900,92900,92900,92900,0
20241125,164000,29167919400,92900,92900,92900,92900,0
20241125,163900,29167919400,92900,92900,92900,92900,0
20241125,163800,29167919400,92900,92900,92900,92900,0
20241125,163700,29167919400,92900,92900,92900,92900,0
20241125,163600,29167919400,92900,92900,92900,92900,0
20241125,163500,29167919400,92900,92900,92900,92900,0
20241125,163400,29167919400,92900,92900,92900,92900,0
20241125,163300,29167919400,92900,92900,92900,92900,0
20241125,163200,29167919400,92900,92900,92900,92900,0
20241125,163100,29167919400,92900,92900,92900,92900,0
20241125,163000,29167919400,92900,92900,92900,92900,0
20241125,162900,29167919400,92900,92900,92900,92900,0
20241125,162800,29167919400,92900,92900,92900,92900,0
20241125,162700,29167919400,92900,92900,92900,92900,0
20241125,162600,29167919400,92900,92900,92900,92900,0
20241125,162500,29167919400,92900,92900,92900,92900,0
20241125,162400,29167919400,92900,92900,92900,92900,0
20241125,162300,29167919400,92900,92900,92900,92900,0
20241125,162200,29167919400,92900,92900,92900,92900,0
20241125,162100,29167919400,92900,92900,92900,92900,0
20241125,162000,29167919400,92900,92900,92900,92900,0
20241125,161900,29167919400,92900,92900,92900,92900,0
20241125,161800,29167919400,92900,92900,92900,92900,9442
20241125,161700,29167919400,92900,92900,92900,92900,0
20241125,161600,29167919400,92900,92900,92900,92900,0
20241125,161500,29167919400,92900,92900,92900,92900,0
20241125,161400,29167919400,92900,92900,92900,92900,0
20241125,161300,29167919400,92900,92900,92900,92900,0
20241125,161200,29167919400,92900,92900,92900,92900,0
20241125,161100,29167919400,92900,92900,92900,92900,0
20241125,161000,29167919400,92900,92900,92900,92900,0
20241125,160900,29167919400,92900,92900,92900,92900,0
20241125,160800,29167919400,92900,92900,92900,92900,0
20241125,160700,29167919400,92900,92900,92900,92900,0
20241125,160600,29167919400,92900,92900,92900,92900,0
20241125,160500,29167919400,92900,92900,92900,92900,0
20241125,160400,29167919400,92900,92900,92900,92900,0
20241125,160300,29167919400,92900,92900,92900,92900,0
20241125,160200,29167919400,92900,92900,92900,92900,0
20241125,160100,29167919400,92900,92900,92900,92900,0
20241125,160000,29167919400,92900,92900,92900,92900,0
20241125,155900,29167919400,92900,92900,92900,92900,0
20241125,155800,29167919400,92900,92900,92900,92900,0
20241125,155700,29167919400,92900,92900,92900,92900,0
20241125,155600,29167919400,92900,92900,92900,92900,0
20241125,155500,29167919400,92900,92900,92900,92900,0
20241125,155400,29167919400,92900,92900,92900,92900,0
20241125,155300,29167919400,92900,92900,92900,92900,0
20241125,155200,29167919400,92900,92900,92900,92900,0
20241125,155100,29167919400,92900,92900,92900,92900,0
20241125,155000,29167919400,92900,92900,92900,92900,0
20241125,154900,29167919400,92900,92900,92900,92900,0
20241125,154800,29167919400,92900,92900,92900,92900,9442
20241125,154700,29167919400,92900,92900,92900,92900,0
20241125,154600,29167919400,92900,92900,92900,92900,0
20241125,154500,29167919400,92900,92900,92900,92900,0
20241125,154400,29167919400,92900,92900,92900,92900,0
20241125,154300,29167919400,92900,92900,92900,92900,0
20241125,154200,29167919400,92900,92900,92900,92900,0
20241125,154100,29167919400,92900,92900,92900,92900,0
20241125,154000,29167919400,92900,92900,92900,92900,0
20241125,153900,29167919400,92900,92900,92900,92900,0
20241125,153800,29167919400,92900,92900,92900,92900,0
20241125,153700,29167919400,92900,92900,92900,92900,0
20241125,153600,29167919400,92900,92900,92900,92900,0
20241125,153500,29167919400,92900,92900,92900,92900,0
20241125,153400,29167919400,92900,92900,92900,92900,0
20241125,153300,29167919400,92900,92900,92900,92900,0
20241125,153200,29167919400,92900,92900,92900,92900,0
20241125,153100,29167919400,92900,92900,92900,92900,0
20241125,153000,29167919400,92900,92900,92900,92900,9442
20241125,152900,28290757600,92600,92600,92600,92600,0
20241125,152800,28290757600,92600,92600,92600,92600,0
20241125,152700,28290757600,92600,92600,92600,92600,0
20241125,152600,28290757600,92600,92600,92600,92600,0
20241125,152500,28290757600,92600,92600,92600,92600,0
20241125,152400,28290757600,92600,92600,92600,92600,0
20241125,152300,28290757600,92600,92600,92600,92600,0
20241125,152200,28290757600,92600,92600,92600,92600,0
20241125,152100,28290757600,92600,92600,92600,92600,0
20241125,152000,28290757600,92600,92600,92600,92600,0
20241125,151900,28290757600,92600,92600,92800,92600,379
20241125,151800,28255621700,92600,92600,92600,92400,695
20241125,151700,28191332300,92600,92500,92700,92500,486
20241125,151600,28146301600,92400,92500,92700,92400,1636
20241125,151500,27994906000,92600,92800,92800,92600,1173
20241125,151400,27886134100,92700,92500,92800,92500,650
20241125,151300,27825899800,92500,92700,92700,92500,1367
20241125,151200,27699345300,92700,92600,92700,92600,466
20241125,151100,27656159200,92800,93000,93100,92600,2270
20241125,151000,27445589500,93100,93000,93100,92800,388
20241125,150900,27409500200,93100,93200,93200,92800,2094
20241125,150800,27214871100,93200,93300,93300,93000,801
20241125,150700,27140293000,93300,93300,93300,92900,549
20241125,150600,27089157700,93300,93200,93400,92900,2008
20241125,150500,26902238500,93100,93500,93600,93100,1456
20241125,150400,26766372300,93500,93400,93600,93300,947
20241125,150300,26677892300,93300,93500,93600,93200,1011
20241125,150200,26583398600,93600,93600,93600,93400,607
20241125,150100,26526629500,93500,93600,93600,93400,833
20241125,150000,26448698600,93600,93500,93700,93400,1954
20241125,145900,26265770500,93600,93500,93600,93400,1183
20241125,145800,26155133300,93500,93500,93600,93200,1375
20241125,145700,26026619100,93500,93400,93500,93300,1293
20241125,145600,25905855300,93400,93400,93500,93200,1970
20241125,145500,25721910100,93400,93200,93500,93200,1453
20241125,145400,25586250200,93200,93200,93400,93100,1169
20241125,145300,25477183100,93300,93300,93400,93200,951
20241125,145200,25388452200,93300,93200,93400,93100,721
20241125,145100,25321221700,93200,93200,93200,93000,543
20241125,145000,25270634900,93200,92800,93200,92800,865
20241125,144900,25190143900,92900,93000,93300,92800,3898
20241125,144800,24827509900,92900,93000,93000,92900,1058
20241125,144700,24729143400,93000,92900,93000,92800,1237
20241125,144600,24614130900,93000,93000,93000,92800,669
20241125,144500,24551932000,93000,93000,93000,92900,1032
20241125,144400,24455973100,93100,93000,93200,92900,744
20241125,144300,24386780800,93000,92900,93100,92900,634
20241125,144200,24327823900,92900,93200,93200,92900,815
20241125,144100,24251977200,93200,93100,93200,93000,1912
20241125,144000,24074042200,93100,93200,93300,93100,1643
20241125,143900,23920970400,93100,92900,93200,92900,956
20241125,143800,23832075800,93000,93200,93300,92900,1325
20241125,143700,23708778200,93300,93300,93400,92900,2081
20241125,143600,23515085300,93300,93700,93700,93300,1492
20241125,143500,23375542900,93700,93300,93700,93200,5058
20241125,143400,22903436400,93200,93300,93300,93100,1283
20241125,143300,22783824500,93300,93300,93300,93200,724
20241125,143200,22716304500,93300,93200,93300,93100,451
20241125,143100,22674236600,93200,92900,93200,92900,1474
20241125,143000,22537156400,93000,92900,93000,92800,546
20241125,142900,22486432300,92800,92900,92900,92700,2255
20241125,142800,22277174700,92900,93000,93000,92900,822
20241125,142700,22200778900,93000,93200,93300,92900,1831
20241125,142600,22030352700,93200,93500,93500,93100,1037
20241125,142500,21933608200,93500,93600,93700,93400,1215
20241125,142400,21819991900,93600,93700,93800,93400,2586
20241125,142300,21578115900,93700,93600,93700,93300,2440
20241125,142200,21350092000,93600,93700,93700,93500,865
20241125,142100,21269132800,93700,93700,93900,93600,998
20241125,142000,21175512800,93800,93800,93800,93500,884
20241125,141900,21092637400,93800,93800,94000,93700,796
20241125,141800,21017893100,93800,94000,94100,93300,841
20241125,141700,20939036800,94000,93700,94100,93700,1465
20241125,141600,20801434700,93800,93700,93800,93500,1264
20241125,141500,20683111300,93600,93600,93700,93200,1386
20241125,141400,20553556100,93500,93900,94100,93500,2223
20241125,141300,20345114600,93900,94000,94100,93900,1520
20241125,141200,20202196000,94000,94000,94300,93900,2070
20241125,141100,20007338100,94000,93900,94100,93800,2246
20241125,141000,19796365600,93900,93800,93900,93700,2311
20241125,140900,19579433300,93700,93600,93900,93500,3257
20241125,140800,19274068300,93600,93200,93700,93100,2425
20241125,140700,19047403800,93100,93000,93200,92800,1677
20241125,140600,18891374800,93000,93300,93300,92800,1654
20241125,140500,18737568400,93200,93400,93400,93200,2069
20241125,140400,18544522500,93300,93300,93500,93300,2330
20241125,140300,18326879500,93300,93100,93400,93000,1117
20241125,140200,18222772300,93100,92900,93100,92900,916
20241125,140100,18137581400,92900,93000,93200,92900,1360
20241125,140000,18011108200,93000,93500,93500,92900,2203
20241125,135900,17805817500,93400,93100,93600,92900,4025
20241125,135800,17430093800,93000,92600,93200,92600,1681
20241125,135700,17273732400,92500,92700,92900,92500,1749
20241125,135600,17111517600,92700,92900,93100,92300,4464
20241125,135500,16697395500,92800,92500,92800,92400,2753
20241125,135400,16442439500,92400,92000,92600,91600,4579
20241125,135300,16019883600,92000,91700,92300,91600,8587
20241125,135200,15229934800,91700,91500,91800,91400,5857
20241125,135100,14693671100,91500,91400,91500,91300,1720
20241125,135000,14536347800,91500,91400,91500,91300,1317
20241125,134900,14415959300,91300,91200,91500,91200,1612
20241125,134800,14268668300,91300,91400,91400,91300,536
20241125,134700,14219709000,91400,91400,91400,91200,1159
20241125,134600,14113840100,91300,91400,91400,91300,257
20241125,134500,14090354500,91400,91100,91400,91100,824
20241125,134400,14015134500,91100,91200,91300,91100,1562
20241125,134300,13872709800,91200,91100,91200,91100,2393
20241125,134200,13654650800,91000,91200,91200,91000,789
20241125,134100,13582741000,91200,91100,91200,91000,1471
20241125,134000,13448724900,91000,91000,91100,90900,748
20241125,133900,13380667200,90900,90900,91000,90800,185
20241125,133800,13363847300,90900,91100,91100,90700,1337
20241125,133700,13242285500,91100,91200,91200,91000,415
20241125,133600,13204471800,91200,91000,91200,90900,639
20241125,133500,13146278300,91000,91100,91100,90900,492
20241125,133400,13101482600,91100,90900,91200,90900,528
20241125,133300,13053383400,91000,90800,91100,90800,3036
20241125,133200,12777229700,90900,90900,90900,90800,196
20241125,133100,12759418900,90800,90900,90900,90700,272
20241125,133000,12734706300,90900,90700,90900,90700,1791
20241125,132900,12572103800,90700,90700,90800,90600,655
20241125,132800,12512685200,90700,90500,90800,90500,1223
20241125,132700,12401784200,90600,90600,90600,90500,337
20241125,132600,12371258600,90600,90700,90700,90300,942
20241125,132500,12285972100,90700,90700,90700,90600,590
20241125,132400,12232486300,90700,90400,90700,90300,7439
20241125,132300,11559071100,90400,90300,90400,90300,611
20241125,132200,11503877300,90300,90300,90300,90200,483
20241125,132100,11460264300,90300,90100,90300,90100,634
20241125,132000,11403029800,90000,90200,90400,90000,3175
20241125,131900,11116442500,90200,90000,90200,90000,2709
20241125,131800,10872338300,89900,89900,90000,89800,1000
20241125,131700,10782395400,89900,89900,89900,89800,745
20241125,131600,10715421600,89700,89700,89900,89500,585
20241125,131500,10662901800,89700,89600,89800,89600,130
20241125,131400,10651240300,89600,89600,89700,89600,20
20241125,131300,10649448100,89700,89400,89700,89400,1721
20241125,131200,10495384100,89400,89400,89500,89400,332
20241125,131100,10465702200,89400,89400,89400,89300,148
20241125,131000,10452477700,89300,89300,89500,89300,49
20241125,130900,10448097400,89400,89300,89400,89300,162
20241125,130800,10433616500,89300,89400,89400,89300,387
20241125,130700,10399023400,89500,89400,89500,89400,245
20241125,130600,10377107800,89400,89500,89500,89400,227
20241125,130500,10356806700,89400,89400,89500,89400,52
20241125,130400,10352154600,89400,89300,89400,89300,155
20241125,130300,10338304000,89400,89300,89500,89200,1415
20241125,130200,10211903300,89400,89300,89400,89300,393
20241125,130100,10176783000,89400,89500,89500,89300,1941
20241125,130000,10003243200,89500,89700,89700,89500,212
20241125,125900,9984251000,89600,89600,89700,89600,379
20241125,125800,9950287000,89700,89700,89700,89600,184
20241125,125700,9933795700,89600,89600,89700,89600,289
20241125,125600,9907888400,89700,89600,89800,89600,75
20241125,125500,9901161700,89700,89600,89700,89600,130
20241125,125400,9889500800,89700,89800,89800,89600,162
20241125,125300,9874981600,89800,89800,89800,89600,615
20241125,125200,9819812300,89800,89700,89800,89700,155
20241125,125100,9805895500,89700,89700,89800,89700,202
20241125,125000,9787763000,89800,89700,89800,89700,151
20241125,124900,9774203700,89700,89700,89800,89700,167
20241125,124800,9759216000,89800,89700,89800,89700,106
20241125,124700,9749701200,89700,89800,89900,89700,100
20241125,124600,9740725800,89800,89800,89800,89700,238
20241125,124500,9719355600,89800,89900,89900,89700,450
20241125,124400,9678948000,89800,89700,89900,89700,140
20241125,124300,9666374300,89700,89700,89800,89700,25
20241125,124200,9664131100,89800,89800,89900,89700,122
20241125,124100,9653179800,89900,89800,89900,89800,181
20241125,124000,9636920300,89800,89700,89800,89700,52
20241125,123900,9632252500,89700,89900,89900,89700,184
20241125,123800,9615717400,89800,89800,89900,89700,52
20241125,123700,9611048500,89700,89900,89900,89700,115
20241125,123600,9600719900,89900,89800,89900,89800,77
20241125,123500,9593800000,89800,89700,89900,89700,145
20241125,123400,9580777700,89700,89800,89800,89700,38
20241125,123300,9577366000,89800,89700,89900,89700,258
20241125,123200,9554177100,89700,89800,89900,89700,134
20241125,123100,9542149300,89900,89900,90000,89800,211
20241125,123000,9523193800,89800,89900,89900,89800,67
20241125,122900,9517176600,89900,89800,89900,89800,474
20241125,122800,9474568100,89900,89800,89900,89700,393
20241125,122700,9439247100,89800,90000,90000,89800,698
20241125,122600,9376547000,89900,89900,90000,89900,121
20241125,122500,9365662300,90000,90000,90000,89900,188
20241125,122400,9348749000,89900,89900,90000,89900,59
20241125,122300,9343441100,89900,89900,90000,89900,145
20241125,122200,9330399100,89900,90000,90000,89900,73
20241125,122100,9323834900,90000,90000,90100,89900,833
20241125,122000,9248867700,89900,89900,90000,89800,355
20241125,121900,9216954300,89900,89800,89900,89800,105
20241125,121800,9207517900,89900,89900,89900,89800,342
20241125,121700,9176792900,89900,89900,90000,89800,600
20241125,121600,9122854000,89900,89900,90000,89900,96
20241125,121500,9114218000,90000,89900,90000,89900,195
20241125,121400,9096680200,89900,90000,90000,89900,154
20241125,121300,9082823800,89900,89900,90000,89800,151
20241125,121200,9069244200,89900,90000,90000,89900,280
20241125,121100,9044056600,90000,90000,90000,89900,83
20241125,121000,9036588200,89900,89900,90000,89800,127
20241125,120900,9025171800,90000,90000,90000,89900,160
20241125,120800,9010774200,90000,89900,90000,89900,119
20241125,120700,9000072000,89900,90000,90000,89900,179
20241125,120600,8983970900,90000,89900,90000,89900,233
20241125,120500,8963018800,89900,89900,90000,89900,117
20241125,120400,8952489800,89900,90000,90000,89900,114
20241125,120300,8942232900,90000,89900,90000,89900,114
20241125,120200,8931980100,90000,90000,90100,90000,113
20241125,120100,8921809500,90000,90100,90100,89900,1059
20241125,120000,8826411700,90000,89900,90100,89900,435
20241125,115900,8787251200,89900,90000,90100,89900,128
20241125,115800,8775729800,90000,89900,90100,89900,1357
20241125,115700,8653595700,89900,89900,90000,89900,147
20241125,115600,8640373200,89900,89900,90000,89800,113
20241125,115500,8630215200,89900,89800,89900,89800,283
20241125,115400,8604775500,89900,89900,90000,89800,789
20241125,115300,8533845500,89900,90000,90000,89900,247
20241125,115200,8511625400,90000,89900,90000,89900,29
20241125,115100,8509017500,89900,89900,90000,89900,190
20241125,115000,8491932800,90000,89900,90000,89900,109
20241125,114900,8482125600,90000,89900,90000,89900,365
20241125,114800,8449302100,89800,89900,89900,89800,158
20241125,114700,8435101300,89800,89900,89900,89800,528
20241125,114600,8387638500,89900,89800,89900,89700,247
20241125,114500,8365443700,89800,89800,89800,89700,137
20241125,114400,8353144300,89800,89900,89900,89700,166
20241125,114300,8338238600,89900,89800,89900,89700,304
20241125,114200,8310917900,89800,89700,89800,89600,117
20241125,114100,8300419200,89600,89700,89800,89600,155
20241125,114000,8286507100,89700,89700,89800,89700,90
20241125,113900,8278429200,89700,89700,89800,89600,640
20241125,113800,8220993600,89700,89500,89700,89500,133
20241125,113700,8209067600,89500,89600,89600,89500,71
20241125,113600,8202708000,89800,89700,89800,89700,133
20241125,113500,8190773900,89700,89700,89800,89700,211
20241125,113400,8171845500,89700,89700,89700,89600,160
20241125,113300,8157499900,89700,89700,89800,89600,80
20241125,113200,8150320700,89700,89600,89800,89500,84
20241125,113100,8142792500,89600,89600,89800,89500,375
20241125,113000,8109180600,89600,89600,89800,89500,458
20241125,112900,8068123700,89600,89700,89700,89500,125
20241125,112800,8056923600,89500,89500,89600,89500,203
20241125,112700,8038746700,89500,89500,89600,89500,118
20241125,112600,8028184200,89500,89700,89700,89500,192
20241125,112500,8010975800,89600,89500,89700,89500,411
20241125,112400,7974145300,89600,89500,89600,89500,145
20241125,112300,7961160800,89500,89600,89600,89400,1784
20241125,112200,7801521700,89600,89700,89700,89500,130
20241125,112100,7789876200,89700,89700,89800,89600,231
20241125,112000,7769160100,89600,89700,89700,89600,194
20241125,111900,7751770000,89700,89600,89700,89600,60
20241125,111800,7746393300,89600,89700,89700,89600,225
20241125,111700,7726214700,89700,89700,89700,89600,166
20241125,111600,7711332600,89700,89700,89800,89600,264
20241125,111500,7687648900,89800,89700,89800,89700,192
20241125,111400,7670414400,89700,89600,89800,89600,74
20241125,111300,7663777500,89600,89700,89800,89600,105
20241125,111200,7654350500,89700,89600,89700,89600,115
20241125,111100,7644040500,89600,89600,89700,89600,243
20241125,111000,7622245300,89700,89700,89800,89600,167
20241125,110900,7607271400,89600,89700,89700,89600,242
20241125,110800,7585581000,89600,89600,89700,89600,89
20241125,110700,7577603800,89700,89600,89700,89600,163
20241125,110600,7562988300,89700,89700,89700,89600,75
20241125,110500,7556265100,89700,89900,89900,89600,479
20241125,110400,7513277200,89800,89800,90000,89700,640
20241125,110300,7455749500,89800,90000,90000,89800,465
20241125,110200,7413967400,90000,89900,90000,89900,13
20241125,110100,7412797600,89900,90000,90000,89800,35
20241125,110000,7409650800,90000,89900,90100,89800,4299
20241125,105900,7022868400,89900,89800,89900,89800,272
20241125,105800,6998418500,89800,89700,89800,89600,468
20241125,105700,6956399200,89700,89900,89900,89700,212
20241125,105600,6937361700,89900,89700,89900,89600,1746
20241125,105500,6780570300,89800,89700,89800,89700,434
20241125,105400,6741631100,89700,89600,89800,89600,863
20241125,105300,6664178400,89700,89700,89700,89600,399
20241125,105200,6628397300,89700,89700,89700,89600,62
20241125,105100,6622838700,89700,89600,89700,89600,96
20241125,105000,6614236400,89600,89600,89700,89500,320
20241125,104900,6585556000,89500,89600,89600,89500,245
20241125,104800,6563609600,89500,89600,89600,89500,172
20241125,104700,6548205000,89600,89600,89700,89500,447
20241125,104600,6508153400,89600,89500,89600,89400,384
20241125,104500,6473759700,89500,89500,89600,89500,149
20241125,104400,6460419400,89500,89600,89600,89500,65
20241125,104300,6454599800,89500,89600,89600,89400,147
20241125,104200,6441437100,89600,89600,89600,89500,364
20241125,104100,6408851600,89600,89500,89600,89500,77
20241125,104000,6401958600,89600,89500,89600,89500,54
20241125,103900,6397121000,89600,89500,89600,89400,558
20241125,103800,6347174200,89600,89600,89600,89500,230
20241125,103700,6326573600,89500,89500,89600,89500,573
20241125,103600,6275268100,89400,89500,89500,89400,105
20241125,103500,6265878700,89400,89400,89500,89400,129
20241125,103400,6254336100,89400,89500,89500,89400,215
20241125,103300,6235099800,89500,89500,89600,89400,417
20241125,103200,6197779100,89400,89300,89500,89300,46
20241125,103100,6193666700,89300,89400,89500,89300,110
20241125,103000,6183833000,89500,89400,89500,89400,115
20241125,102900,6173546600,89500,89400,89500,89400,109
20241125,102800,6163797200,89400,89500,89500,89400,35
20241125,102700,6160666100,89400,89300,89400,89300,724
20241125,102600,6095950100,89300,89300,89400,89200,197
20241125,102500,6078356200,89300,89300,89400,89200,155
20241125,102400,6064519900,89200,89200,89300,89200,179
20241125,102300,6048546800,89200,89300,89300,89100,109
20241125,102200,6038824400,89200,89300,89300,89200,53
20241125,102100,6034094300,89300,89200,89400,89200,92
20241125,102000,6025880500,89200,89200,89300,89200,45
20241125,101900,6021864100,89200,89000,89300,89000,160
20241125,101800,6007593500,89300,89000,89300,89000,146
20241125,101700,5994578200,89100,89100,89200,89000,145
20241125,101600,5981659200,89100,89200,89200,89100,59
20241125,101500,5976399500,89100,89400,89400,88800,2165
20241125,101400,5783559200,89400,89400,89500,89300,147
20241125,101300,5770423200,89400,89500,89600,89300,388
20241125,101200,5735731000,89500,89500,89600,89400,592
20241125,101100,5682729400,89500,89400,89500,89300,813
20241125,101000,5610035200,89300,89300,89400,89300,249
20241125,100900,5587783100,89300,89300,89400,89300,26
20241125,100800,5585460600,89300,89400,89400,89300,860
20241125,100700,5508630200,89300,89300,89400,89300,683
20241125,100600,5447578400,89300,89400,89400,89300,587
20241125,100500,5395107700,89300,89200,89300,89200,179
20241125,100400,5379130100,89300,89100,89300,89100,182
20241125,100300,5362889900,89200,89300,89300,89100,592
20241125,100200,5310097300,89400,89300,89400,89300,159
20241125,100100,5295896300,89400,89400,89400,89300,71
20241125,100000,5289555600,89300,89200,89300,89200,464
20241125,095900,5248136400,89300,89200,89300,89200,38
20241125,095800,5244744600,89200,89200,89200,89100,132
20241125,095700,5232971400,89200,89200,89300,89100,115
20241125,095600,5222717200,89300,89300,89300,89100,875
20241125,095500,5144620800,89400,89400,89500,89300,93
20241125,095400,5136312000,89400,89300,89400,89300,735
20241125,095300,5070623000,89400,89300,89400,89200,118
20241125,095200,5060087800,89300,89200,89300,89100,797
20241125,095100,4988949000,89200,89300,89300,89200,166
20241125,095000,4974132400,89300,89200,89300,89200,92
20241125,094900,4965922600,89200,89300,89300,89200,46
20241125,094800,4961818600,89300,89100,89300,89100,1064
20241125,094700,4866908900,89100,89100,89200,89100,33
20241125,094600,4863966600,89000,89100,89200,89000,205
20241125,094500,4845701700,89100,89200,89200,89000,772
20241125,094400,4776963300,89100,89200,89200,89100,460
20241125,094300,4735964400,89300,89200,89300,89100,386
20241125,094200,4701532800,89200,89200,89200,89100,247
20241125,094100,4679515100,89100,89000,89200,89000,1071
20241125,094000,4584067100,89100,89200,89200,89000,285
20241125,093900,4558669900,89100,89200,89200,89100,41
20241125,093800,4555014500,89100,89100,89100,89000,327
20241125,093700,4525906600,89100,89100,89100,89000,1308
20241125,093600,4409429600,89100,89200,89300,89100,289
20241125,093500,4383648800,89200,89300,89300,89200,261
20241125,093400,4360359000,89300,89200,89400,89200,91
20241125,093300,4352230700,89400,89300,89400,89200,226
20241125,093200,4332053000,89300,89400,89400,89200,266
20241125,093100,4308299300,89400,89400,89400,89300,343
20241125,093000,4277640600,89400,89300,89400,89300,238
20241125,092900,4256381600,89300,89300,89300,89200,79
20241125,092800,4249329500,89300,89400,89400,89200,130
20241125,092700,4237718400,89200,89400,89500,89200,394
20241125,092600,4202512500,89400,89300,89500,89300,429
20241125,092500,4164178600,89300,89200,89400,89200,59
20241125,092400,4158904400,89200,89200,89400,89000,408
20241125,092300,4122533900,89200,88900,89200,88900,820
20241125,092200,4049536200,88900,89000,89200,88800,2230
20241125,092100,3851184700,89000,89200,89200,89000,2466
20241125,092000,3631608800,89200,89400,89400,89000,2202
20241125,091900,3435269700,89400,89700,89700,89400,1486
20241125,091800,3302263900,89800,89700,89800,89700,1942
20241125,091700,3128017900,89700,89800,89800,89600,140
20241125,091600,3115458400,89800,89900,90000,89700,213
20241125,091500,3096333000,90000,89800,90000,89800,781
20241125,091400,3026144500,89700,89700,89800,89500,279
20241125,091300,3001145000,89700,89600,89900,89600,657
20241125,091200,2942226300,89500,89700,89900,89500,384
20241125,091100,2907789300,89900,89400,90000,89400,1308
20241125,091000,2790178500,89400,89600,89700,89300,1299
20241125,090900,2674046500,89600,89700,89700,89400,1573
20241125,090800,2533212100,89800,89900,90100,89800,2619
20241125,090700,2297695900,90000,90000,90200,89900,1229
20241125,090600,2187034600,89900,90100,90200,89900,665
20241125,090500,2127149600,90100,89900,90300,89600,6131
20241125,090400,1574980900,89900,89700,89900,89500,1682
20241125,090300,1424098900,90000,90200,90200,89600,1141
20241125,090200,1321519600,90200,89700,90300,89500,7283
20241125,090100,666408100,89800,90000,90000,89600,3017
20241125,090000,395204600,89900,89100,90000,89000,4422