KissMeData/000880/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,183200,3814167550,26900,26900,26900,26900,3898
20241105,183100,3814167550,26900,26900,26900,26900,0
20241105,183000,3814167550,26900,26900,26900,26900,0
20241105,182900,3814167550,26900,26900,26900,26900,0
20241105,182800,3814167550,26900,26900,26900,26900,0
20241105,182700,3814167550,26900,26900,26900,26900,0
20241105,182600,3814167550,26900,26900,26900,26900,0
20241105,182500,3814167550,26900,26900,26900,26900,0
20241105,182400,3814167550,26900,26900,26900,26900,0
20241105,182300,3814167550,26900,26900,26900,26900,0
20241105,182200,3814167550,26900,26900,26900,26900,0
20241105,182100,3814167550,26900,26900,26900,26900,0
20241105,182000,3814167550,26900,26900,26900,26900,0
20241105,181900,3814167550,26900,26900,26900,26900,0
20241105,181800,3814167550,26900,26900,26900,26900,0
20241105,181700,3814167550,26900,26900,26900,26900,0
20241105,181600,3814167550,26900,26900,26900,26900,0
20241105,181500,3814167550,26900,26900,26900,26900,0
20241105,181400,3814167550,26900,26900,26900,26900,0
20241105,181300,3814167550,26900,26900,26900,26900,0
20241105,181200,3814167550,26900,26900,26900,26900,0
20241105,181100,3814167550,26900,26900,26900,26900,0
20241105,181000,3814167550,26900,26900,26900,26900,0
20241105,180900,3814167550,26900,26900,26900,26900,0
20241105,180800,3814167550,26900,26900,26900,26900,0
20241105,180700,3814167550,26900,26900,26900,26900,0
20241105,180600,3814167550,26900,26900,26900,26900,0
20241105,180500,3814167550,26900,26900,26900,26900,0
20241105,180400,3814167550,26900,26900,26900,26900,0
20241105,180300,3814167550,26900,26900,26900,26900,0
20241105,180200,3814167550,26900,26900,26900,26900,3898
20241105,180100,3814167550,26900,26900,26900,26900,0
20241105,180000,3814167550,26900,26900,26900,26900,0
20241105,175900,3814167550,26900,26900,26900,26900,0
20241105,175800,3814167550,26900,26900,26900,26900,0
20241105,175700,3814167550,26900,26900,26900,26900,0
20241105,175600,3814167550,26900,26900,26900,26900,0
20241105,175500,3814167550,26900,26900,26900,26900,0
20241105,175400,3814167550,26900,26900,26900,26900,0
20241105,175300,3814167550,26900,26900,26900,26900,0
20241105,175200,3814167550,26900,26900,26900,26900,0
20241105,175100,3814167550,26900,26900,26900,26900,0
20241105,175000,3814167550,26900,26900,26900,26900,0
20241105,174900,3814167550,26900,26900,26900,26900,0
20241105,174800,3814167550,26900,26900,26900,26900,0
20241105,174700,3814167550,26900,26900,26900,26900,0
20241105,174600,3814167550,26900,26900,26900,26900,0
20241105,174500,3814167550,26900,26900,26900,26900,0
20241105,174400,3814167550,26900,26900,26900,26900,0
20241105,174300,3814167550,26900,26900,26900,26900,0
20241105,174200,3814167550,26900,26900,26900,26900,0
20241105,174100,3814167550,26900,26900,26900,26900,0
20241105,174000,3814167550,26900,26900,26900,26900,0
20241105,173900,3814167550,26900,26900,26900,26900,0
20241105,173800,3814167550,26900,26900,26900,26900,0
20241105,173700,3814167550,26900,26900,26900,26900,0
20241105,173600,3814167550,26900,26900,26900,26900,0
20241105,173500,3814167550,26900,26900,26900,26900,0
20241105,173400,3814167550,26900,26900,26900,26900,0
20241105,173300,3814167550,26900,26900,26900,26900,0
20241105,173200,3814167550,26900,26900,26900,26900,3898
20241105,173100,3814167550,26900,26900,26900,26900,0
20241105,173000,3814167550,26900,26900,26900,26900,0
20241105,172900,3814167550,26900,26900,26900,26900,0
20241105,172800,3814167550,26900,26900,26900,26900,0
20241105,172700,3814167550,26900,26900,26900,26900,0
20241105,172600,3814167550,26900,26900,26900,26900,0
20241105,172500,3814167550,26900,26900,26900,26900,0
20241105,172400,3814167550,26900,26900,26900,26900,0
20241105,172300,3814167550,26900,26900,26900,26900,0
20241105,172200,3814167550,26900,26900,26900,26900,0
20241105,172100,3814167550,26900,26900,26900,26900,0
20241105,172000,3814167550,26900,26900,26900,26900,0
20241105,171900,3814167550,26900,26900,26900,26900,0
20241105,171800,3814167550,26900,26900,26900,26900,0
20241105,171700,3814167550,26900,26900,26900,26900,0
20241105,171600,3814167550,26900,26900,26900,26900,0
20241105,171500,3814167550,26900,26900,26900,26900,0
20241105,171400,3814167550,26900,26900,26900,26900,0
20241105,171300,3814167550,26900,26900,26900,26900,0
20241105,171200,3814167550,26900,26900,26900,26900,0
20241105,171100,3814167550,26900,26900,26900,26900,0
20241105,171000,3814167550,26900,26900,26900,26900,0
20241105,170900,3814167550,26900,26900,26900,26900,0
20241105,170800,3814167550,26900,26900,26900,26900,0
20241105,170700,3814167550,26900,26900,26900,26900,0
20241105,170600,3814167550,26900,26900,26900,26900,0
20241105,170500,3814167550,26900,26900,26900,26900,0
20241105,170400,3814167550,26900,26900,26900,26900,0
20241105,170300,3814167550,26900,26900,26900,26900,0
20241105,170200,3814167550,26900,26900,26900,26900,3898
20241105,170100,3814167550,26900,26900,26900,26900,0
20241105,170000,3814167550,26900,26900,26900,26900,0
20241105,165900,3814167550,26900,26900,26900,26900,0
20241105,165800,3814167550,26900,26900,26900,26900,0
20241105,165700,3814167550,26900,26900,26900,26900,0
20241105,165600,3814167550,26900,26900,26900,26900,0
20241105,165500,3814167550,26900,26900,26900,26900,0
20241105,165400,3814167550,26900,26900,26900,26900,0
20241105,165300,3814167550,26900,26900,26900,26900,0
20241105,165200,3814167550,26900,26900,26900,26900,0
20241105,165100,3814167550,26900,26900,26900,26900,0
20241105,165000,3814167550,26900,26900,26900,26900,0
20241105,164900,3814167550,26900,26900,26900,26900,0
20241105,164800,3814167550,26900,26900,26900,26900,0
20241105,164700,3814167550,26900,26900,26900,26900,0
20241105,164600,3814167550,26900,26900,26900,26900,0
20241105,164500,3814167550,26900,26900,26900,26900,0
20241105,164400,3814167550,26900,26900,26900,26900,0
20241105,164300,3814167550,26900,26900,26900,26900,0
20241105,164200,3814167550,26900,26900,26900,26900,0
20241105,164100,3814167550,26900,26900,26900,26900,0
20241105,164000,3814167550,26900,26900,26900,26900,0
20241105,163900,3814167550,26900,26900,26900,26900,0
20241105,163800,3814167550,26900,26900,26900,26900,0
20241105,163700,3814167550,26900,26900,26900,26900,0
20241105,163600,3814167550,26900,26900,26900,26900,0
20241105,163500,3814167550,26900,26900,26900,26900,0
20241105,163400,3814167550,26900,26900,26900,26900,0
20241105,163300,3814167550,26900,26900,26900,26900,0
20241105,163200,3814167550,26900,26900,26900,26900,3898
20241105,163100,3814167550,26900,26900,26900,26900,0
20241105,163000,3814167550,26900,26900,26900,26900,0
20241105,162900,3814167550,26900,26900,26900,26900,0
20241105,162800,3814167550,26900,26900,26900,26900,0
20241105,162700,3814167550,26900,26900,26900,26900,0
20241105,162600,3814167550,26900,26900,26900,26900,0
20241105,162500,3814167550,26900,26900,26900,26900,0
20241105,162400,3814167550,26900,26900,26900,26900,0
20241105,162300,3814167550,26900,26900,26900,26900,0
20241105,162200,3814167550,26900,26900,26900,26900,0
20241105,162100,3814167550,26900,26900,26900,26900,0
20241105,162000,3814167550,26900,26900,26900,26900,0
20241105,161900,3814167550,26900,26900,26900,26900,0
20241105,161800,3814167550,26900,26900,26900,26900,0
20241105,161700,3814167550,26900,26900,26900,26900,0
20241105,161600,3814167550,26900,26900,26900,26900,0
20241105,161500,3814167550,26900,26900,26900,26900,0
20241105,161400,3814167550,26900,26900,26900,26900,0
20241105,161300,3814167550,26900,26900,26900,26900,0
20241105,161200,3814167550,26900,26900,26900,26900,0
20241105,161100,3814167550,26900,26900,26900,26900,0
20241105,161000,3814167550,26900,26900,26900,26900,0
20241105,160900,3814167550,26900,26900,26900,26900,0
20241105,160800,3814167550,26900,26900,26900,26900,0
20241105,160700,3814167550,26900,26900,26900,26900,0
20241105,160600,3814167550,26900,26900,26900,26900,0
20241105,160500,3814167550,26900,26900,26900,26900,0
20241105,160400,3814167550,26900,26900,26900,26900,0
20241105,160300,3814167550,26900,26900,26900,26900,0
20241105,160200,3814167550,26900,26900,26900,26900,3898
20241105,160100,3814167550,26900,26900,26900,26900,0
20241105,160000,3814167550,26900,26900,26900,26900,0
20241105,155900,3814167550,26900,26900,26900,26900,0
20241105,155800,3814167550,26900,26900,26900,26900,0
20241105,155700,3814167550,26900,26900,26900,26900,0
20241105,155600,3814167550,26900,26900,26900,26900,0
20241105,155500,3814167550,26900,26900,26900,26900,0
20241105,155400,3814167550,26900,26900,26900,26900,0
20241105,155300,3814167550,26900,26900,26900,26900,0
20241105,155200,3814167550,26900,26900,26900,26900,0
20241105,155100,3814167550,26900,26900,26900,26900,0
20241105,155000,3814167550,26900,26900,26900,26900,0
20241105,154900,3814167550,26900,26900,26900,26900,0
20241105,154800,3814167550,26900,26900,26900,26900,0
20241105,154700,3814167550,26900,26900,26900,26900,0
20241105,154600,3814167550,26900,26900,26900,26900,0
20241105,154500,3814167550,26900,26900,26900,26900,0
20241105,154400,3814167550,26900,26900,26900,26900,0
20241105,154300,3814167550,26900,26900,26900,26900,0
20241105,154200,3814167550,26900,26900,26900,26900,0
20241105,154100,3814167550,26900,26900,26900,26900,0
20241105,154000,3814167550,26900,26900,26900,26900,0
20241105,153900,3814167550,26900,26900,26900,26900,0
20241105,153800,3814167550,26900,26900,26900,26900,0
20241105,153700,3814167550,26900,26900,26900,26900,0
20241105,153600,3814167550,26900,26900,26900,26900,0
20241105,153500,3814167550,26900,26900,26900,26900,0
20241105,153400,3814167550,26900,26900,26900,26900,0
20241105,153300,3814167550,26900,26900,26900,26900,0
20241105,153200,3814167550,26900,26900,26900,26900,3898
20241105,153100,3814167550,26900,26900,26900,26900,0
20241105,153000,3814167550,26900,26900,26900,26900,3898
20241105,152900,3709311350,27000,27000,27000,27000,0
20241105,152800,3709311350,27000,27000,27000,27000,0
20241105,152700,3709311350,27000,27000,27000,27000,0
20241105,152600,3709311350,27000,27000,27000,27000,0
20241105,152500,3709311350,27000,27000,27000,27000,0
20241105,152400,3709311350,27000,27000,27000,27000,0
20241105,152300,3709311350,27000,27000,27000,27000,0
20241105,152200,3709311350,27000,27000,27000,27000,0
20241105,152100,3709311350,27000,27000,27000,27000,0
20241105,152000,3709311350,27000,27000,27000,27000,0
20241105,151900,3709311350,27000,27000,27000,26950,233
20241105,151800,3703024250,27000,26950,27050,26950,2012
20241105,151700,3648636000,26950,27000,27000,26950,227
20241105,151600,3642515650,27050,27000,27050,27000,810
20241105,151500,3620645050,26950,26950,27000,26950,132
20241105,151400,3617083750,27000,26950,27000,26950,116
20241105,151300,3613953050,27000,26950,27000,26900,332
20241105,151200,3605010250,26900,26900,26950,26900,208
20241105,151100,3599408250,26900,26950,26950,26900,402
20241105,151000,3588578750,26900,27000,27000,26900,611
20241105,150900,3572103550,26950,26950,27000,26950,211
20241105,150800,3566416700,27000,27000,27000,26950,356
20241105,150700,3556822150,27000,27000,27000,26950,69
20241105,150600,3554960450,27000,27000,27000,26950,36
20241105,150500,3553989750,27000,27000,27000,26950,219
20241105,150400,3548078050,27000,27000,27000,26950,37
20241105,150300,3547080350,27000,26950,27000,26900,403
20241105,150200,3536218200,26950,27000,27000,26950,385
20241105,150100,3525842050,27000,27000,27000,26950,37
20241105,150000,3524844350,27000,27000,27050,27000,222
20241105,145900,3518840600,27000,26950,27000,26950,185
20241105,145800,3513847900,26950,27000,27000,26950,88
20241105,145700,3511473500,26950,26950,27000,26950,70
20241105,145600,3509586550,26950,27000,27000,26950,226
20241105,145500,3503486150,26950,26850,26950,26850,353
20241105,145400,3493977150,26900,26850,26900,26800,6665
20241105,145300,3315019300,26900,26900,26900,26850,36
20241105,145200,3314052500,26850,26850,26900,26850,610
20241105,145100,3297671500,26850,26900,26900,26850,244
20241105,145000,3291110750,26900,26850,26900,26850,876
20241105,144900,3267548400,26900,26900,26900,26850,728
20241105,144800,3247980400,26900,26900,26950,26900,4047
20241105,144700,3139113500,26950,26950,26950,26900,55
20241105,144600,3137632900,26950,26950,26950,26900,87
20241105,144500,3135289850,26950,26950,26950,26900,229
20241105,144400,3129119900,26950,26900,26950,26900,168
20241105,144300,3124595300,26900,26950,26950,26900,124
20241105,144200,3121259150,26950,26900,26950,26900,122
20241105,144100,3117974850,26900,26950,26950,26900,96
20241105,144000,3115389550,26950,26900,26950,26900,316
20241105,143900,3106876850,26900,26950,26950,26900,195
20241105,143800,3101626500,26950,26900,26950,26900,49
20241105,143700,3100307550,26950,26900,26950,26900,83
20241105,143600,3098072300,26900,26950,26950,26900,59
20241105,143500,3096485100,26950,26950,26950,26900,266
20241105,143400,3089318050,26900,26900,26900,26900,32
20241105,143300,3088457250,26900,26950,26950,26900,89
20241105,143200,3086060350,26900,26950,26950,26900,267
20241105,143100,3078871100,26950,26950,26950,26900,998
20241105,143000,3051978100,26900,26950,26950,26900,257
20241105,142900,3045053600,26950,26950,26950,26900,110
20241105,142800,3042090750,26950,26950,26950,26900,364
20241105,142700,3032282600,26950,26900,26950,26900,138
20241105,142600,3028565350,26950,26950,26950,26900,123
20241105,142500,3025252100,26950,26950,26950,26900,358
20241105,142400,3015605650,26900,26900,26900,26850,1404
20241105,142300,2977839950,26850,26900,26900,26850,327
20241105,142200,2969045450,26900,26900,26900,26850,4452
20241105,142100,2849297250,26950,27050,27050,26900,9519
20241105,142000,2592450750,27050,27000,27050,27000,301
20241105,141900,2584312550,27050,27000,27050,27000,160
20241105,141800,2579987350,27050,27000,27050,27000,94
20241105,141700,2577446250,27000,27000,27000,27000,133
20241105,141600,2573855250,27000,27000,27050,27000,125
20241105,141500,2570477700,27000,27050,27050,27000,219
20241105,141400,2564555450,27050,27000,27050,27000,257
20241105,141300,2557606600,27050,27050,27050,27000,248
20241105,141200,2550899500,27000,27050,27050,27000,143
20241105,141100,2547032950,27000,27000,27050,27000,35
20241105,141000,2546087850,27050,27050,27050,27000,340
20241105,140900,2536892450,27000,27050,27050,27000,104
20241105,140800,2534080950,27050,27050,27100,27000,1152
20241105,140700,2502918450,27050,27100,27100,27050,1478
20241105,140600,2462936050,27050,27050,27100,27050,59
20241105,140500,2461338850,27100,27100,27100,27050,306
20241105,140400,2453050100,27050,27050,27100,27050,257
20241105,140300,2446090800,27100,27100,27150,27050,1608
20241105,140200,2402511800,27100,27100,27150,27100,48
20241105,140100,2401210900,27150,27150,27150,27100,60
20241105,140000,2399582250,27150,27150,27150,27100,192
20241105,135900,2394369750,27150,27150,27150,27100,69
20241105,135800,2392496750,27150,27150,27150,27100,78
20241105,135700,2390379350,27150,27100,27150,27100,76
20241105,135600,2388316250,27150,27150,27150,27150,105
20241105,135500,2385465500,27250,27150,27250,27100,291
20241105,135400,2377553700,27100,27100,27100,27100,11
20241105,135300,2377255600,27150,27100,27150,27100,1709
20241105,135200,2330939200,27150,27150,27150,27100,217
20241105,135100,2325055950,27150,27150,27150,27100,215
20241105,135000,2319219050,27150,27150,27150,27150,223
20241105,134900,2313164600,27100,27150,27150,27100,558
20241105,134800,2298031600,27150,27200,27200,27100,4412
20241105,134700,2178222200,27200,27200,27250,27200,2420
20241105,134600,2112355300,27150,27200,27200,27150,332
20241105,134500,2103325200,27150,27200,27200,27150,226
20241105,134400,2097178400,27200,27200,27200,27150,60
20241105,134300,2095546700,27150,27150,27150,27150,507
20241105,134200,2081781650,27150,27200,27200,27150,57
20241105,134100,2080231600,27150,27200,27200,27150,177
20241105,134000,2075425000,27200,27200,27250,27150,697
20241105,133900,2056454650,27200,27200,27200,27200,32
20241105,133800,2055584250,27250,27200,27250,27200,1350
20241105,133700,2018861750,27300,27300,27300,27200,50
20241105,133600,2017497450,27300,27200,27300,27200,56
20241105,133500,2015969250,27200,27250,27300,27200,248
20241105,133400,2009207050,27250,27300,27300,27250,581
20241105,133300,1993374650,27250,27300,27300,27250,56
20241105,133200,1991846150,27300,27300,27300,27250,60
20241105,133100,1990208500,27300,27250,27300,27250,135
20241105,133000,1986525300,27300,27300,27300,27250,199
20241105,132900,1981093100,27300,27250,27300,27250,283
20241105,132800,1973376250,27250,27250,27250,27250,100
20241105,132700,1970651250,27250,27300,27300,27250,52
20241105,132600,1969231750,27250,27300,27300,27250,8
20241105,132500,1969013700,27250,27300,27300,27250,284
20241105,132400,1961260800,27250,27250,27250,27250,6
20241105,132300,1961097300,27250,27300,27300,27250,59
20241105,132200,1959486950,27250,27300,27300,27250,7
20241105,132100,1959296150,27300,27250,27300,27200,351
20241105,132000,1949729300,27200,27300,27300,27200,358
20241105,131900,1939972700,27300,27250,27300,27250,53
20241105,131800,1938527950,27350,27350,27350,27200,302
20241105,131700,1930293700,27200,27200,27200,27200,6
20241105,131600,1930130500,27200,27250,27350,27200,1257
20241105,131500,1895872550,27250,27300,27300,27250,676
20241105,131400,1877439250,27300,27300,27300,27300,53
20241105,131300,1875992350,27300,27300,27300,27300,0
20241105,131200,1875992350,27300,27350,27350,27300,66
20241105,131100,1874188050,27350,27300,27350,27300,6
20241105,131000,1874024200,27350,27350,27350,27350,277
20241105,130900,1866448250,27250,27300,27300,27250,43
20241105,130800,1865274700,27300,27300,27300,27300,51
20241105,130700,1863882400,27300,27250,27300,27250,11
20241105,130600,1863582600,27250,27300,27300,27250,257
20241105,130500,1856576850,27300,27300,27300,27300,167
20241105,130400,1852017750,27300,27200,27300,27200,59
20241105,130300,1850407450,27200,27150,27300,27150,57
20241105,130200,1848858300,27300,27300,27300,27300,50
20241105,130100,1847493300,27300,27300,27300,27200,210
20241105,130000,1841772000,27300,27300,27300,27200,181
20241105,125900,1836830800,27300,27300,27300,27300,50
20241105,125800,1835465800,27150,27300,27300,27150,1129
20241105,125700,1804759850,27300,27350,27350,27300,123
20241105,125600,1801401900,27300,27300,27350,27300,404
20241105,125500,1790372650,27250,27300,27350,27250,531
20241105,125400,1775863050,27300,27400,27400,27200,2237
20241105,125300,1714878850,27300,27350,27400,27300,2735
20241105,125200,1640023950,27450,27350,27450,27250,4887
20241105,125100,1506196500,27350,27350,27350,27350,60
20241105,125000,1504555500,27350,27300,27350,27300,230
20241105,124900,1498272300,27300,27250,27350,27250,585
20241105,124800,1482328150,27250,27250,27250,27250,0
20241105,124700,1482328150,27250,27250,27250,27250,110
20241105,124600,1479330650,27250,27250,27250,27250,234
20241105,124500,1472954150,27300,27350,27350,27250,297
20241105,124400,1464842250,27350,27350,27350,27350,105
20241105,124300,1461970500,27350,27350,27350,27350,0
20241105,124200,1461970500,27350,27350,27350,27350,56
20241105,124100,1460438900,27350,27350,27350,27350,1
20241105,124000,1460411550,27350,27300,27350,27300,271
20241105,123900,1453006950,27300,27200,27300,27200,126
20241105,123800,1449567350,27250,27250,27250,27250,510
20241105,123700,1435669850,27250,27250,27250,27250,239
20241105,123600,1429157100,27250,27300,27300,27250,53
20241105,123500,1427710350,27300,27250,27300,27250,275
20241105,123400,1420207750,27250,27300,27350,27200,6654
20241105,123300,1239065600,27350,27350,27350,27350,1
20241105,123200,1239038250,27350,27300,27350,27300,70
20241105,123100,1237124750,27350,27350,27350,27350,8
20241105,123000,1236905950,27350,27350,27350,27300,243
20241105,122900,1230259950,27350,27350,27350,27350,17
20241105,122800,1229795000,27350,27300,27350,27300,235
20241105,122700,1223375150,27350,27350,27350,27350,50
20241105,122600,1222007650,27350,27300,27350,27300,2569
20241105,122500,1151873400,27300,27300,27300,27300,306
20241105,122400,1143519600,27300,27300,27300,27300,10
20241105,122300,1143246600,27300,27300,27300,27300,65
20241105,122200,1141472100,27300,27300,27300,27300,1
20241105,122100,1141444800,27300,27300,27300,27300,53
20241105,122000,1139997900,27250,27250,27300,27250,977
20241105,121900,1113373800,27250,27250,27250,27250,51
20241105,121800,1111984050,27250,27250,27250,27250,11
20241105,121700,1111684300,27250,27250,27250,27250,50
20241105,121600,1110321800,27250,27250,27250,27250,38
20241105,121500,1109286300,27250,27250,27250,27250,225
20241105,121400,1103155050,27250,27250,27250,27250,0
20241105,121300,1103155050,27250,27250,27250,27250,50
20241105,121200,1101792550,27250,27250,27250,27250,0
20241105,121100,1101792550,27250,27250,27250,27250,743
20241105,121000,1081545800,27250,27250,27250,27250,269
20241105,120900,1074215550,27250,27250,27250,27250,0
20241105,120800,1074215550,27250,27250,27250,27250,88
20241105,120700,1071817550,27250,27250,27250,27250,1
20241105,120600,1071790300,27250,27250,27300,27250,2620
20241105,120500,1000394800,27250,27250,27250,27250,165
20241105,120400,995898550,27250,27250,27250,27250,51
20241105,120300,994508800,27250,27250,27250,27250,2
20241105,120200,994454300,27250,27250,27250,27250,70
20241105,120100,992546800,27250,27250,27250,27250,38
20241105,120000,991511300,27250,27250,27250,27200,244
20241105,115900,984863750,27250,27250,27250,27250,25
20241105,115800,984182500,27250,27200,27250,27200,167
20241105,115700,979637600,27200,27200,27200,27200,26
20241105,115600,978930400,27250,27250,27250,27250,51
20241105,115500,977540650,27250,27250,27250,27250,216
20241105,115400,971654650,27250,27250,27250,27250,50
20241105,115300,970292150,27250,27200,27250,27200,86
20241105,115200,967950350,27250,27250,27250,27250,1
20241105,115100,967923100,27250,27250,27250,27250,3
20241105,115000,967841350,27250,27250,27300,27250,163
20241105,114900,963394800,27250,27250,27250,27250,38
20241105,114800,962359300,27250,27250,27250,27250,1
20241105,114700,962332050,27250,27250,27250,27250,70
20241105,114600,960424550,27250,27250,27250,27250,332
20241105,114500,951377550,27300,27250,27300,27250,285
20241105,114400,943602700,27300,27250,27300,27250,457
20241105,114300,931149400,27250,27250,27250,27250,10
20241105,114200,930876900,27250,27250,27250,27250,652
20241105,114100,913109900,27250,27250,27250,27200,58
20241105,114000,911530050,27250,27250,27250,27250,218
20241105,113900,905589550,27200,27200,27200,27200,0
20241105,113800,905589550,27200,27250,27250,27200,56
20241105,113700,904063850,27250,27250,27250,27250,2
20241105,113600,904009350,27200,27250,27250,27200,370
20241105,113500,893926900,27250,27250,27250,27250,162
20241105,113400,889512400,27250,27250,27250,27250,0
20241105,113300,889512400,27250,27250,27250,27250,17
20241105,113200,889049150,27250,27250,27250,27250,0
20241105,113100,889049150,27250,27250,27250,27250,0
20241105,113000,889049150,27250,27250,27250,27250,205
20241105,112900,883462900,27250,27250,27250,27250,0
20241105,112800,883462900,27250,27250,27250,27250,0
20241105,112700,883462900,27250,27250,27250,27250,0
20241105,112600,883462900,27250,27250,27250,27250,66
20241105,112500,881664400,27200,27250,27250,27200,324
20241105,112400,872837000,27250,27250,27250,27250,106
20241105,112300,869948500,27250,27250,27250,27250,180
20241105,112200,865043500,27250,27250,27250,27250,51
20241105,112100,863653750,27200,27200,27200,27200,1
20241105,112000,863626550,27250,27250,27250,27250,198
20241105,111900,858231050,27250,27250,27250,27250,0
20241105,111800,858231050,27250,27250,27250,27250,8
20241105,111700,858013050,27250,27250,27250,27250,0
20241105,111600,858013050,27250,27250,27250,27250,4
20241105,111500,857904050,27250,27250,27300,27250,183
20241105,111400,852913750,27250,27250,27250,27250,31
20241105,111300,852069000,27250,27250,27250,27250,215
20241105,111200,846210250,27250,27250,27250,27250,100
20241105,111100,843485250,27250,27300,27300,27250,6
20241105,111000,843321700,27300,27300,27350,27300,263
20241105,110900,836140100,27300,27300,27300,27300,0
20241105,110800,836140100,27300,27300,27300,27300,0
20241105,110700,836140100,27300,27250,27300,27250,5
20241105,110600,836003800,27300,27300,27300,27300,176
20241105,110500,831199000,27350,27350,27350,27300,177
20241105,110400,826358950,27300,27350,27350,27300,132
20241105,110300,822753500,27350,27300,27350,27300,25
20241105,110200,822070950,27350,27350,27350,27350,1
20241105,110100,822043600,27350,27350,27350,27350,4
20241105,110000,821934200,27350,27350,27350,27350,162
20241105,105900,817503500,27350,27300,27350,27300,101
20241105,105800,814746150,27300,27300,27300,27300,24
20241105,105700,814090950,27300,27300,27300,27300,10
20241105,105600,813817950,27300,27350,27350,27300,5
20241105,105500,813681400,27350,27250,27350,27250,426
20241105,105400,802044700,27300,27300,27300,27300,47
20241105,105300,800761600,27300,27300,27300,27300,13
20241105,105200,800406700,27300,27250,27300,27250,21
20241105,105100,799833450,27250,27250,27250,27250,0
20241105,105000,799833450,27250,27300,27300,27250,164
20241105,104900,795356700,27300,27300,27300,27300,0
20241105,104800,795356700,27300,27300,27300,27300,37
20241105,104700,794346600,27300,27250,27300,27250,11
20241105,104600,794046800,27300,27300,27300,27300,6
20241105,104500,793883000,27300,27300,27350,27300,319
20241105,104400,785172350,27300,27300,27300,27300,202
20241105,104300,779657750,27300,27300,27300,27300,37
20241105,104200,778647650,27250,27300,27300,27250,82
20241105,104100,776412550,27300,27300,27300,27300,1
20241105,104000,776385250,27300,27250,27300,27250,228
20241105,103900,770163950,27200,27250,27250,27200,452
20241105,103800,757847000,27250,27250,27250,27250,12
20241105,103700,757520000,27250,27250,27250,27250,34
20241105,103600,756593500,27300,27300,27300,27300,1
20241105,103500,756566200,27300,27300,27300,27300,190
20241105,103400,751379200,27300,27300,27300,27300,6
20241105,103300,751215400,27300,27250,27300,27250,299
20241105,103200,743067600,27250,27250,27250,27250,40
20241105,103100,741977600,27300,27300,27300,27300,59
20241105,103000,740366900,27300,27300,27300,27300,171
20241105,102900,735698600,27300,27300,27300,27300,20
20241105,102800,735152600,27300,27250,27300,27250,288
20241105,102700,727304100,27250,27250,27250,27250,0
20241105,102600,727304100,27250,27250,27250,27250,0
20241105,102500,727304100,27250,27200,27250,27200,248
20241105,102400,720546400,27200,27200,27200,27200,7
20241105,102300,720356000,27200,27200,27200,27200,446
20241105,102200,708224800,27250,27250,27250,27250,9
20241105,102100,707979550,27250,27250,27250,27250,7
20241105,102000,707788800,27250,27250,27250,27250,156
20241105,101900,703537800,27250,27250,27250,27250,264
20241105,101800,696343800,27300,27300,27300,27300,38
20241105,101700,695306400,27300,27300,27300,27250,624
20241105,101600,678276650,27300,27200,27300,27200,672
20241105,101500,659964700,27250,27250,27250,27250,162
20241105,101400,655550200,27200,27200,27200,27200,21
20241105,101300,654979000,27200,27250,27250,27200,176
20241105,101200,650190250,27250,27200,27250,27200,368
20241105,101100,640178100,27200,27200,27200,27200,0
20241105,101000,640178100,27200,27200,27250,27200,283
20241105,100900,632479550,27150,27200,27200,27150,14
20241105,100800,632098800,27200,27200,27200,27200,20
20241105,100700,631554800,27200,27200,27200,27200,110
20241105,100600,628562800,27200,27100,27200,27100,1076
20241105,100500,599347600,27150,27100,27150,27100,1612
20241105,100400,555635450,27150,27150,27150,27100,222
20241105,100300,549611150,27150,27150,27150,27150,5
20241105,100200,549475400,27200,27200,27200,27200,11
20241105,100100,549176200,27200,27200,27200,27200,14
20241105,100000,548795400,27150,27150,27200,27150,244
20241105,095900,542164300,27150,27150,27150,27150,16
20241105,095800,541729900,27200,27200,27200,27200,0
20241105,095700,541729900,27200,27200,27200,27200,1
20241105,095600,541702700,27200,27200,27200,27200,0
20241105,095500,541702700,27200,27150,27200,27150,209
20241105,095400,536022800,27150,27150,27150,27100,67
20241105,095300,534204900,27150,27150,27150,27150,242
20241105,095200,527634600,27150,27150,27150,27150,0
20241105,095100,527634600,27150,27200,27200,27150,3
20241105,095000,527553100,27150,27150,27150,27150,153
20241105,094900,523399150,27150,27150,27150,27100,232
20241105,094800,517110850,27150,27150,27150,27150,10
20241105,094700,516839350,27150,27150,27150,27150,0
20241105,094600,516839350,27150,27150,27150,27150,12
20241105,094500,516513550,27200,27150,27200,27150,226
20241105,094400,510374350,27150,27150,27150,27150,1
20241105,094300,510347200,27100,27100,27100,27100,0
20241105,094200,510347200,27100,27100,27100,27100,1
20241105,094100,510320100,27100,27150,27200,27100,141
20241105,094000,506495750,27150,27150,27150,27150,279
20241105,093900,498920900,27150,27100,27150,27100,100
20241105,093800,496209000,27150,27050,27150,27050,210
20241105,093700,490528400,27050,27100,27100,27050,471
20241105,093600,477767500,27150,27150,27150,27100,71
20241105,093500,475840600,27150,27100,27150,27100,153
20241105,093400,471691250,27100,27050,27100,27050,218
20241105,093300,465787200,27050,27050,27050,27050,0
20241105,093200,465787200,27050,27050,27050,27000,445
20241105,093100,453752400,27050,27050,27050,27050,5
20241105,093000,453617150,27050,27050,27100,27050,157
20241105,092900,449364750,27050,27050,27050,27050,45
20241105,092800,448147500,27000,27000,27000,27000,161
20241105,092700,443800500,26950,27000,27000,26950,7
20241105,092600,443611800,27000,26950,27050,26950,3
20241105,092500,443530800,27050,27000,27100,26950,214
20241105,092400,437744000,27000,27000,27000,26950,256
20241105,092300,430844600,27000,27050,27050,27000,185
20241105,092200,425849550,27000,27050,27050,27000,20
20241105,092100,425309450,27000,27000,27000,27000,0
20241105,092000,425309450,27000,27000,27050,27000,284
20241105,091900,417636950,27000,27000,27000,27000,4
20241105,091800,417528950,27000,27000,27000,27000,52
20241105,091700,416124950,27000,26950,27000,26950,428
20241105,091600,404590250,26950,26900,26950,26900,253
20241105,091500,397784450,26900,26900,26900,26900,1151
20241105,091400,366822550,26850,26900,26900,26850,414
20241105,091300,355695150,26900,26950,26950,26900,750
20241105,091200,335519750,26950,26900,26950,26900,183
20241105,091100,330590650,26900,26950,26950,26900,198
20241105,091000,325257550,26950,26900,26950,26900,483
20241105,090900,312261800,26900,26900,26900,26850,830
20241105,090800,289939800,26900,26900,26900,26900,72
20241105,090700,288003000,26900,26850,26900,26850,976
20241105,090600,261794500,26850,26850,26850,26800,86
20241105,090500,259485450,26850,26850,26850,26800,1088
20241105,090400,230323700,26850,26900,26900,26850,2562
20241105,090300,161498550,26900,26900,26900,26900,126
20241105,090200,158109150,26900,26800,26900,26800,1341
20241105,090100,122098150,26800,26900,26950,26800,2144
20241105,090000,64472400,26950,26950,27000,26950,2368