KissMeData/001120/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183300,4236465750,28300,28300,28300,28300,7484
20241126,183200,4236465750,28300,28300,28300,28300,0
20241126,183100,4236465750,28300,28300,28300,28300,0
20241126,183000,4236465750,28300,28300,28300,28300,0
20241126,182900,4236465750,28300,28300,28300,28300,0
20241126,182800,4236465750,28300,28300,28300,28300,0
20241126,182700,4236465750,28300,28300,28300,28300,0
20241126,182600,4236465750,28300,28300,28300,28300,0
20241126,182500,4236465750,28300,28300,28300,28300,0
20241126,182400,4236465750,28300,28300,28300,28300,0
20241126,182300,4236465750,28300,28300,28300,28300,0
20241126,182200,4236465750,28300,28300,28300,28300,0
20241126,182100,4236465750,28300,28300,28300,28300,0
20241126,182000,4236465750,28300,28300,28300,28300,0
20241126,181900,4236465750,28300,28300,28300,28300,0
20241126,181800,4236465750,28300,28300,28300,28300,0
20241126,181700,4236465750,28300,28300,28300,28300,0
20241126,181600,4236465750,28300,28300,28300,28300,0
20241126,181500,4236465750,28300,28300,28300,28300,0
20241126,181400,4236465750,28300,28300,28300,28300,0
20241126,181300,4236465750,28300,28300,28300,28300,0
20241126,181200,4236465750,28300,28300,28300,28300,0
20241126,181100,4236465750,28300,28300,28300,28300,0
20241126,181000,4236465750,28300,28300,28300,28300,0
20241126,180900,4236465750,28300,28300,28300,28300,0
20241126,180800,4236465750,28300,28300,28300,28300,0
20241126,180700,4236465750,28300,28300,28300,28300,0
20241126,180600,4236465750,28300,28300,28300,28300,0
20241126,180500,4236465750,28300,28300,28300,28300,0
20241126,180400,4236465750,28300,28300,28300,28300,0
20241126,180300,4236465750,28300,28300,28300,28300,7484
20241126,180200,4236465750,28300,28300,28300,28300,0
20241126,180100,4236465750,28300,28300,28300,28300,0
20241126,180000,4236465750,28300,28300,28300,28300,0
20241126,175900,4236465750,28300,28300,28300,28300,0
20241126,175800,4236465750,28300,28300,28300,28300,0
20241126,175700,4236465750,28300,28300,28300,28300,0
20241126,175600,4236465750,28300,28300,28300,28300,0
20241126,175500,4236465750,28300,28300,28300,28300,0
20241126,175400,4236465750,28300,28300,28300,28300,0
20241126,175300,4236465750,28300,28300,28300,28300,0
20241126,175200,4236465750,28300,28300,28300,28300,0
20241126,175100,4236465750,28300,28300,28300,28300,0
20241126,175000,4236465750,28300,28300,28300,28300,0
20241126,174900,4236465750,28300,28300,28300,28300,0
20241126,174800,4236465750,28300,28300,28300,28300,0
20241126,174700,4236465750,28300,28300,28300,28300,0
20241126,174600,4236465750,28300,28300,28300,28300,0
20241126,174500,4236465750,28300,28300,28300,28300,0
20241126,174400,4236465750,28300,28300,28300,28300,0
20241126,174300,4236465750,28300,28300,28300,28300,0
20241126,174200,4236465750,28300,28300,28300,28300,0
20241126,174100,4236465750,28300,28300,28300,28300,0
20241126,174000,4236465750,28300,28300,28300,28300,0
20241126,173900,4236465750,28300,28300,28300,28300,0
20241126,173800,4236465750,28300,28300,28300,28300,0
20241126,173700,4236465750,28300,28300,28300,28300,0
20241126,173600,4236465750,28300,28300,28300,28300,0
20241126,173500,4236465750,28300,28300,28300,28300,0
20241126,173400,4236465750,28300,28300,28300,28300,0
20241126,173300,4236465750,28300,28300,28300,28300,7484
20241126,173200,4236465750,28300,28300,28300,28300,0
20241126,173100,4236465750,28300,28300,28300,28300,0
20241126,173000,4236465750,28300,28300,28300,28300,0
20241126,172900,4236465750,28300,28300,28300,28300,0
20241126,172800,4236465750,28300,28300,28300,28300,0
20241126,172700,4236465750,28300,28300,28300,28300,0
20241126,172600,4236465750,28300,28300,28300,28300,0
20241126,172500,4236465750,28300,28300,28300,28300,0
20241126,172400,4236465750,28300,28300,28300,28300,0
20241126,172300,4236465750,28300,28300,28300,28300,0
20241126,172200,4236465750,28300,28300,28300,28300,0
20241126,172100,4236465750,28300,28300,28300,28300,0
20241126,172000,4236465750,28300,28300,28300,28300,0
20241126,171900,4236465750,28300,28300,28300,28300,0
20241126,171800,4236465750,28300,28300,28300,28300,0
20241126,171700,4236465750,28300,28300,28300,28300,0
20241126,171600,4236465750,28300,28300,28300,28300,0
20241126,171500,4236465750,28300,28300,28300,28300,0
20241126,171400,4236465750,28300,28300,28300,28300,0
20241126,171300,4236465750,28300,28300,28300,28300,0
20241126,171200,4236465750,28300,28300,28300,28300,0
20241126,171100,4236465750,28300,28300,28300,28300,0
20241126,171000,4236465750,28300,28300,28300,28300,0
20241126,170900,4236465750,28300,28300,28300,28300,0
20241126,170800,4236465750,28300,28300,28300,28300,0
20241126,170700,4236465750,28300,28300,28300,28300,0
20241126,170600,4236465750,28300,28300,28300,28300,0
20241126,170500,4236465750,28300,28300,28300,28300,0
20241126,170400,4236465750,28300,28300,28300,28300,0
20241126,170300,4236465750,28300,28300,28300,28300,7484
20241126,170200,4236465750,28300,28300,28300,28300,0
20241126,170100,4236465750,28300,28300,28300,28300,0
20241126,170000,4236465750,28300,28300,28300,28300,0
20241126,165900,4236465750,28300,28300,28300,28300,0
20241126,165800,4236465750,28300,28300,28300,28300,0
20241126,165700,4236465750,28300,28300,28300,28300,0
20241126,165600,4236465750,28300,28300,28300,28300,0
20241126,165500,4236465750,28300,28300,28300,28300,0
20241126,165400,4236465750,28300,28300,28300,28300,0
20241126,165300,4236465750,28300,28300,28300,28300,0
20241126,165200,4236465750,28300,28300,28300,28300,0
20241126,165100,4236465750,28300,28300,28300,28300,0
20241126,165000,4236465750,28300,28300,28300,28300,0
20241126,164900,4236465750,28300,28300,28300,28300,0
20241126,164800,4236465750,28300,28300,28300,28300,0
20241126,164700,4236465750,28300,28300,28300,28300,0
20241126,164600,4236465750,28300,28300,28300,28300,0
20241126,164500,4236465750,28300,28300,28300,28300,0
20241126,164400,4236465750,28300,28300,28300,28300,0
20241126,164300,4236465750,28300,28300,28300,28300,0
20241126,164200,4236465750,28300,28300,28300,28300,0
20241126,164100,4236465750,28300,28300,28300,28300,0
20241126,164000,4236465750,28300,28300,28300,28300,0
20241126,163900,4236465750,28300,28300,28300,28300,0
20241126,163800,4236465750,28300,28300,28300,28300,0
20241126,163700,4236465750,28300,28300,28300,28300,0
20241126,163600,4236465750,28300,28300,28300,28300,0
20241126,163500,4236465750,28300,28300,28300,28300,0
20241126,163400,4236465750,28300,28300,28300,28300,0
20241126,163300,4236465750,28300,28300,28300,28300,7484
20241126,163200,4236465750,28300,28300,28300,28300,0
20241126,163100,4236465750,28300,28300,28300,28300,0
20241126,163000,4236465750,28300,28300,28300,28300,0
20241126,162900,4236465750,28300,28300,28300,28300,0
20241126,162800,4236465750,28300,28300,28300,28300,0
20241126,162700,4236465750,28300,28300,28300,28300,0
20241126,162600,4236465750,28300,28300,28300,28300,0
20241126,162500,4236465750,28300,28300,28300,28300,0
20241126,162400,4236465750,28300,28300,28300,28300,0
20241126,162300,4236465750,28300,28300,28300,28300,0
20241126,162200,4236465750,28300,28300,28300,28300,0
20241126,162100,4236465750,28300,28300,28300,28300,0
20241126,162000,4236465750,28300,28300,28300,28300,0
20241126,161900,4236465750,28300,28300,28300,28300,0
20241126,161800,4236465750,28300,28300,28300,28300,0
20241126,161700,4236465750,28300,28300,28300,28300,0
20241126,161600,4236465750,28300,28300,28300,28300,0
20241126,161500,4236465750,28300,28300,28300,28300,0
20241126,161400,4236465750,28300,28300,28300,28300,0
20241126,161300,4236465750,28300,28300,28300,28300,0
20241126,161200,4236465750,28300,28300,28300,28300,0
20241126,161100,4236465750,28300,28300,28300,28300,0
20241126,161000,4236465750,28300,28300,28300,28300,0
20241126,160900,4236465750,28300,28300,28300,28300,0
20241126,160800,4236465750,28300,28300,28300,28300,0
20241126,160700,4236465750,28300,28300,28300,28300,0
20241126,160600,4236465750,28300,28300,28300,28300,0
20241126,160500,4236465750,28300,28300,28300,28300,0
20241126,160400,4236465750,28300,28300,28300,28300,0
20241126,160300,4236465750,28300,28300,28300,28300,7484
20241126,160200,4236465750,28300,28300,28300,28300,0
20241126,160100,4236465750,28300,28300,28300,28300,0
20241126,160000,4236465750,28300,28300,28300,28300,0
20241126,155900,4236465750,28300,28300,28300,28300,0
20241126,155800,4236465750,28300,28300,28300,28300,0
20241126,155700,4236465750,28300,28300,28300,28300,0
20241126,155600,4236465750,28300,28300,28300,28300,0
20241126,155500,4236465750,28300,28300,28300,28300,0
20241126,155400,4236465750,28300,28300,28300,28300,0
20241126,155300,4236465750,28300,28300,28300,28300,0
20241126,155200,4236465750,28300,28300,28300,28300,0
20241126,155100,4236465750,28300,28300,28300,28300,0
20241126,155000,4236465750,28300,28300,28300,28300,0
20241126,154900,4236465750,28300,28300,28300,28300,0
20241126,154800,4236465750,28300,28300,28300,28300,0
20241126,154700,4236465750,28300,28300,28300,28300,0
20241126,154600,4236465750,28300,28300,28300,28300,0
20241126,154500,4236465750,28300,28300,28300,28300,0
20241126,154400,4236465750,28300,28300,28300,28300,0
20241126,154300,4236465750,28300,28300,28300,28300,0
20241126,154200,4236465750,28300,28300,28300,28300,0
20241126,154100,4236465750,28300,28300,28300,28300,0
20241126,154000,4236465750,28300,28300,28300,28300,0
20241126,153900,4236465750,28300,28300,28300,28300,0
20241126,153800,4236465750,28300,28300,28300,28300,0
20241126,153700,4236465750,28300,28300,28300,28300,0
20241126,153600,4236465750,28300,28300,28300,28300,0
20241126,153500,4236465750,28300,28300,28300,28300,0
20241126,153400,4236465750,28300,28300,28300,28300,0
20241126,153300,4236465750,28300,28300,28300,28300,7484
20241126,153200,4236465750,28300,28300,28300,28300,0
20241126,153100,4236465750,28300,28300,28300,28300,0
20241126,153000,4236465750,28300,28300,28300,28300,7484
20241126,152900,4024668550,28250,28250,28250,28250,0
20241126,152800,4024668550,28250,28250,28250,28250,0
20241126,152700,4024668550,28250,28250,28250,28250,0
20241126,152600,4024668550,28250,28250,28250,28250,0
20241126,152500,4024668550,28250,28250,28250,28250,0
20241126,152400,4024668550,28250,28250,28250,28250,0
20241126,152300,4024668550,28250,28250,28250,28250,0
20241126,152200,4024668550,28250,28250,28250,28250,0
20241126,152100,4024668550,28250,28250,28250,28250,0
20241126,152000,4024668550,28250,28250,28250,28250,0
20241126,151900,4024668550,28250,28300,28300,28150,675
20241126,151800,4005628500,28300,28250,28300,28150,768
20241126,151700,3983947950,28250,28300,28300,28250,28
20241126,151600,3983156800,28150,28300,28300,28150,1008
20241126,151500,3954701450,28300,28300,28300,28200,1663
20241126,151400,3907750650,28300,28250,28300,28250,6353
20241126,151300,3728231300,28250,28200,28250,28200,26
20241126,151200,3727497900,28250,28200,28300,28200,1194
20241126,151100,3693761000,28200,28200,28250,28200,1189
20241126,151000,3660227400,28250,28200,28250,28200,1442
20241126,150900,3619527450,28250,28200,28250,28200,8
20241126,150800,3619301800,28250,28300,28300,28200,647
20241126,150700,3601033950,28300,28300,28300,28250,222
20241126,150600,3594759850,28300,28250,28300,28250,345
20241126,150500,3585008150,28300,28300,28300,28250,21
20241126,150400,3584414000,28300,28300,28300,28300,11
20241126,150300,3584102700,28300,28250,28300,28250,251
20241126,150200,3577010900,28300,28300,28300,28300,15
20241126,150100,3576586400,28250,28300,28300,28250,33
20241126,150000,3575654000,28200,28300,28300,28200,680
20241126,145900,3556452450,28300,28300,28300,28250,32
20241126,145800,3555546900,28300,28300,28300,28250,161
20241126,145700,3550995900,28250,28300,28300,28250,9
20241126,145600,3550741450,28250,28250,28300,28250,84
20241126,145500,3548367500,28250,28250,28300,28250,250
20241126,145400,3541303000,28250,28300,28300,28250,26
20241126,145300,3540568200,28300,28300,28300,28300,0
20241126,145200,3540568200,28300,28300,28300,28250,41
20241126,145100,3539408400,28250,28300,28300,28250,38
20241126,145000,3538334550,28250,28250,28250,28150,711
20241126,144900,3518260400,28250,28250,28300,28250,742
20241126,144800,3497291750,28300,28300,28300,28300,379
20241126,144700,3486566050,28300,28300,28300,28250,72
20241126,144600,3484531750,28250,28300,28300,28250,22
20241126,144500,3483909350,28250,28250,28250,28250,45
20241126,144400,3482638100,28250,28300,28300,28250,66
20241126,144300,3480771300,28300,28300,28300,28250,337
20241126,144200,3471234550,28250,28300,28300,28250,22
20241126,144100,3470612950,28300,28250,28300,28250,75
20241126,144000,3468493200,28250,28300,28300,28250,23
20241126,143900,3467843300,28300,28300,28300,28250,12
20241126,143800,3467504050,28300,28250,28300,28250,50
20241126,143700,3466090050,28300,28250,28300,28250,31
20241126,143600,3465214100,28300,28300,28300,28300,4
20241126,143500,3465100900,28250,28300,28300,28250,26
20241126,143400,3464366100,28300,28250,28300,28250,365
20241126,143300,3454052100,28250,28250,28250,28200,1334
20241126,143200,3416382650,28250,28250,28300,28250,23
20241126,143100,3415732800,28300,28250,28300,28250,289
20241126,143000,3407566200,28200,28250,28300,28200,324
20241126,142900,3398414700,28200,28200,28200,28200,256
20241126,142800,3391195500,28250,28250,28300,28250,72
20241126,142700,3389160950,28250,28300,28300,28250,21
20241126,142600,3388567500,28250,28250,28300,28250,358
20241126,142500,3378451350,28300,28250,28300,28250,1167
20241126,142400,3345474100,28200,28200,28200,28200,3
20241126,142300,3345389500,28250,28200,28250,28200,467
20241126,142200,3332216250,28250,28250,28250,28150,647
20241126,142100,3313969600,28250,28250,28250,28200,24
20241126,142000,3313292600,28250,28250,28250,28250,24
20241126,141900,3312614600,28250,28250,28250,28250,3
20241126,141800,3312529850,28250,28200,28250,28200,23
20241126,141700,3311881100,28200,28200,28250,28200,45
20241126,141600,3310610950,28200,28200,28200,28200,20
20241126,141500,3310046950,28250,28250,28250,28200,26
20241126,141400,3309313450,28250,28200,28250,28150,646
20241126,141300,3291101950,28200,28200,28250,28200,441
20241126,141200,3278662650,28250,28250,28250,28200,57
20241126,141100,3277053900,28200,28250,28250,28200,129
20241126,141000,3273415800,28250,28250,28250,28200,214
20241126,140900,3267380300,28250,28200,28250,28150,1031
20241126,140800,3238301500,28200,28200,28250,28200,317
20241126,140700,3229361350,28200,28150,28250,28150,236
20241126,140600,3222704450,28200,28200,28250,28200,1121
20241126,140500,3191085900,28250,28250,28250,28250,8
20241126,140400,3190859900,28250,28250,28250,28200,33
20241126,140300,3189928650,28250,28250,28250,28250,15
20241126,140200,3189504900,28250,28150,28250,28150,1185
20241126,140100,3156088000,28200,28200,28200,28200,36
20241126,140000,3155072800,28200,28150,28200,28150,58
20241126,135900,3153438150,28150,28200,28200,28150,50
20241126,135800,3152029150,28150,28150,28200,28150,32
20241126,135700,3151127000,28150,28200,28200,28150,27
20241126,135600,3150366800,28150,28200,28200,28150,37
20241126,135500,3149324250,28200,28200,28200,28150,58
20241126,135400,3147689900,28150,28200,28200,28150,7
20241126,135300,3147492800,28200,28150,28200,28150,32
20241126,135200,3146591200,28200,28150,28200,28150,63
20241126,135100,3144815800,28200,28200,28200,28200,22
20241126,135000,3144195400,28150,28200,28200,28150,61
20241126,134900,3142477100,28150,28150,28200,28150,368
20241126,134800,3132115950,28150,28200,28200,28150,255
20241126,134700,3124936150,28200,28200,28200,28150,77
20241126,134600,3122765550,28200,28200,28200,28150,18
20241126,134500,3122258150,28200,28200,28200,28150,80
20241126,134400,3120003900,28200,28150,28200,28150,13
20241126,134300,3119637500,28200,28200,28200,28150,59
20241126,134200,3117975250,28200,28200,28200,28150,62
20241126,134100,3116227050,28150,28150,28200,28150,43
20241126,134000,3115015700,28200,28200,28200,28150,87
20241126,133900,3112563200,28200,28200,28200,28150,421
20241126,133800,3100691250,28150,28200,28200,28150,48
20241126,133700,3099338950,28200,28150,28200,28150,52
20241126,133600,3097873350,28200,28150,28200,28150,52
20241126,133500,3096408200,28200,28200,28200,28200,20
20241126,133400,3095844200,28150,28200,28200,28150,52
20241126,133300,3094378000,28150,28150,28200,28150,83
20241126,133200,3092039500,28200,28200,28200,28150,27
20241126,133100,3091278300,28200,28150,28200,28150,54
20241126,133000,3089757300,28200,28150,28200,28150,6
20241126,132900,3089588350,28150,28200,28200,28150,445
20241126,132800,3077056500,28200,28150,28200,28150,8
20241126,132700,3076831150,28200,28150,28200,28150,36
20241126,132600,3075816850,28150,28200,28200,28150,57
20241126,132500,3074210450,28200,28200,28200,28150,15
20241126,132400,3073787650,28200,28200,28200,28150,156
20241126,132300,3069389700,28150,28200,28200,28150,18
20241126,132200,3068882800,28150,28200,28200,28150,58
20241126,132100,3067249700,28200,28150,28200,28150,25
20241126,132000,3066545550,28150,28150,28150,28150,5
20241126,131900,3066404800,28200,28150,28200,28150,240
20241126,131800,3059648550,28200,28200,28200,28150,1291
20241126,131700,3023252850,28200,28200,28200,28200,24
20241126,131600,3022576050,28250,28250,28250,28200,19
20241126,131500,3022039550,28200,28200,28250,28200,28
20241126,131400,3021249750,28200,28200,28200,28200,16
20241126,131300,3020798550,28200,28200,28250,28200,988
20241126,131200,2992930800,28200,28200,28200,28200,38
20241126,131100,2991859200,28250,28200,28250,28200,8
20241126,131000,2991633450,28250,28200,28250,28200,55
20241126,130900,2990080700,28200,28200,28200,28200,4
20241126,130800,2989967900,28200,28200,28250,28200,20
20241126,130700,2989403700,28200,28250,28250,28200,31
20241126,130600,2988529250,28200,28200,28200,28200,7
20241126,130500,2988331850,28250,28250,28250,28200,80
20241126,130400,2986073100,28200,28250,28250,28200,119
20241126,130300,2982716400,28250,28200,28250,28200,548
20241126,130200,2967261550,28250,28200,28250,28200,32
20241126,130100,2966358200,28250,28200,28250,28200,775
20241126,130000,2944503000,28200,28200,28200,28150,71
20241126,125900,2942501850,28200,28200,28200,28200,5
20241126,125800,2942360850,28150,28200,28200,28150,34
20241126,125700,2941403600,28200,28200,28200,28200,19
20241126,125600,2940867800,28150,28150,28150,28150,20
20241126,125500,2940304800,28200,28150,28200,28150,82
20241126,125400,2937995400,28150,28200,28200,28150,19
20241126,125300,2937459700,28150,28150,28200,28150,517
20241126,125200,2922902250,28150,28100,28150,28100,18
20241126,125100,2922396200,28100,28150,28150,28100,53
20241126,125000,2920905400,28150,28150,28150,28150,4
20241126,124900,2920792800,28150,28100,28150,28100,42
20241126,124800,2919612100,28150,28100,28150,28100,389
20241126,124700,2908676750,28150,28150,28150,28100,490
20241126,124600,2894884500,28100,28150,28200,28100,467
20241126,124500,2881737250,28200,28150,28200,28150,15
20241126,124400,2881314800,28200,28200,28200,28150,34
20241126,124300,2880357000,28200,28200,28200,28150,393
20241126,124200,2869290900,28150,28150,28200,28150,363
20241126,124100,2859070800,28100,28150,28250,28100,1430
20241126,124000,2818805950,28150,28200,28200,28100,1352
20241126,123900,2780731450,28250,28250,28250,28200,37
20241126,123800,2779687800,28250,28250,28250,28250,11
20241126,123700,2779377050,28200,28250,28250,28200,228
20241126,123600,2772947250,28250,28250,28250,28200,33
20241126,123500,2772015550,28200,28250,28250,28200,9
20241126,123400,2771761450,28200,28250,28250,28200,25
20241126,123300,2771056200,28250,28200,28250,28200,210
20241126,123200,2765134000,28250,28200,28300,28200,3205
20241126,123100,2674686150,28200,28200,28200,28200,9
20241126,123000,2674432350,28200,28150,28200,28150,130
20241126,122900,2670767350,28200,28200,28200,28150,218
20241126,122800,2664620350,28200,28200,28200,28200,441
20241126,122700,2652184150,28150,28200,28200,28150,51
20241126,122600,2650746950,28200,28150,28200,28150,11
20241126,122500,2650437250,28150,28200,28200,28150,956
20241126,122400,2623523150,28200,28200,28200,28200,0
20241126,122300,2623523150,28200,28150,28200,28150,45
20241126,122200,2622255800,28150,28200,28200,28150,68
20241126,122100,2620338250,28150,28200,28200,28150,21
20241126,122000,2619746550,28200,28200,28200,28150,93
20241126,121900,2617125550,28200,28200,28200,28200,3
20241126,121800,2617040950,28200,28200,28200,28200,612
20241126,121700,2599782550,28250,28200,28250,28200,148
20241126,121600,2595608150,28200,28150,28250,28150,46
20241126,121500,2594311450,28200,28200,28250,28200,200
20241126,121400,2588671200,28250,28250,28250,28250,32
20241126,121300,2587767200,28250,28250,28250,28200,230
20241126,121200,2581279850,28250,28200,28250,28200,1599
20241126,121100,2536175400,28200,28200,28200,28150,57
20241126,121000,2534569000,28200,28200,28200,28150,13
20241126,120900,2534202950,28200,28200,28200,28150,364
20241126,120800,2523954100,28150,28200,28200,28150,25
20241126,120700,2523250100,28200,28200,28200,28200,0
20241126,120600,2523250100,28200,28200,28200,28150,37
20241126,120500,2522208250,28200,28200,28200,28200,0
20241126,120400,2522208250,28200,28200,28200,28200,342
20241126,120300,2512563850,28200,28250,28250,28200,55
20241126,120200,2511012600,28250,28200,28250,28200,391
20241126,120100,2499985800,28250,28250,28250,28200,49
20241126,120000,2498602550,28250,28200,28250,28200,373
20241126,115900,2488080950,28200,28200,28250,28200,438
20241126,115800,2475725950,28250,28250,28250,28250,25
20241126,115700,2475019700,28250,28200,28250,28200,56
20241126,115600,2473439750,28250,28250,28250,28200,16
20241126,115500,2472987950,28200,28250,28250,28200,30
20241126,115400,2472141450,28200,28200,28250,28200,63
20241126,115300,2470363800,28250,28200,28250,28200,1871
20241126,115200,2417589100,28200,28150,28200,28150,42
20241126,115100,2416405700,28150,28200,28200,28150,26
20241126,115000,2415673150,28200,28150,28200,28150,42
20241126,114900,2414489750,28200,28200,28200,28200,4
20241126,114800,2414376950,28200,28200,28200,28200,23
20241126,114700,2413728350,28200,28150,28200,28150,46
20241126,114600,2412432700,28200,28200,28200,28150,130
20241126,114500,2408770800,28200,28200,28200,28150,48
20241126,114400,2407418200,28150,28200,28200,28150,426
20241126,114300,2395406300,28200,28200,28200,28150,48
20241126,114200,2394053700,28150,28200,28200,28150,38
20241126,114100,2392983100,28200,28200,28200,28150,133
20241126,114000,2389233100,28200,28150,28200,28100,1623
20241126,113900,2343534050,28150,28100,28150,28100,39
20241126,113800,2342436700,28150,28150,28150,28100,50
20241126,113700,2341030200,28100,28150,28150,28100,48
20241126,113600,2339679500,28150,28150,28150,28150,31
20241126,113500,2338806850,28100,28150,28150,28100,86
20241126,113400,2336388100,28150,28100,28150,28100,37
20241126,113300,2335347050,28150,28150,28150,28100,84
20241126,113200,2332984950,28150,28150,28150,28150,57
20241126,113100,2331380400,28150,28100,28150,28100,60
20241126,113000,2329693000,28150,28150,28150,28150,25
20241126,112900,2328989250,28100,28150,28150,28100,700
20241126,112800,2309303600,28100,28150,28150,28100,44
20241126,112700,2308066550,28150,28150,28150,28150,43
20241126,112600,2306856100,28150,28150,28150,28100,61
20241126,112500,2305139950,28150,28150,28150,28100,40
20241126,112400,2304014650,28150,28100,28150,28100,486
20241126,112300,2290334750,28150,28150,28150,28150,82
20241126,112200,2288026450,28150,28100,28150,28100,43
20241126,112100,2286816900,28150,28150,28150,28100,63
20241126,112000,2285044450,28150,28150,28150,28150,21
20241126,111900,2284453300,28150,28150,28150,28100,300
20241126,111800,2276009300,28150,28150,28150,28100,94
20241126,111700,2273363750,28150,28150,28150,28150,54
20241126,111600,2271843650,28100,28150,28150,28100,51
20241126,111500,2270409650,28150,28150,28150,28150,36
20241126,111400,2269396250,28150,28150,28150,28100,56
20241126,111300,2267820850,28150,28150,28150,28150,44
20241126,111200,2266582250,28150,28150,28150,28100,57
20241126,111100,2264979300,28150,28150,28150,28150,51
20241126,111000,2263543650,28150,28150,28150,28100,153
20241126,110900,2259242400,28150,28100,28150,28100,86
20241126,110800,2256823950,28100,28150,28150,28100,43
20241126,110700,2255614000,28150,28150,28150,28100,491
20241126,110600,2241793350,28150,28100,28150,28100,30
20241126,110500,2240949450,28150,28100,28150,28100,97
20241126,110400,2238219900,28150,28150,28150,28150,21
20241126,110300,2237628750,28150,28150,28150,28150,51
20241126,110200,2236193100,28150,28150,28150,28100,402
20241126,110100,2224893400,28150,28150,28150,28150,58
20241126,110000,2223260700,28150,28150,28150,28100,52
20241126,105900,2221797900,28150,28100,28150,28100,23
20241126,105800,2221151000,28150,28200,28200,28150,7
20241126,105700,2220953900,28200,28150,28200,28100,139
20241126,105600,2217041800,28100,28050,28200,28050,853
20241126,105500,2193061250,28100,28100,28200,28100,48
20241126,105400,2191712350,28200,28100,28200,28100,919
20241126,105300,2165881650,28050,28050,28050,28050,42
20241126,105200,2164703550,28100,28050,28100,28050,85
20241126,105100,2162317000,28050,28050,28050,28050,10
20241126,105000,2162036500,28050,28050,28100,28050,30
20241126,104900,2161194950,28100,28150,28150,28100,88
20241126,104800,2158722000,28150,28100,28150,28100,46
20241126,104700,2157428100,28150,28100,28150,28100,76
20241126,104600,2155291400,28150,28150,28150,28100,50
20241126,104500,2153884900,28150,28100,28150,28100,800
20241126,104400,2131398150,28100,28100,28100,28100,1
20241126,104300,2131370050,28050,28100,28100,28050,37
20241126,104200,2130332000,28100,28050,28100,28050,478
20241126,104100,2116924050,28050,28150,28150,28050,294
20241126,104000,2108661600,28100,28100,28150,28100,277
20241126,103900,2100874650,28050,28100,28100,28050,468
20241126,103800,2087732950,28100,28150,28150,28100,638
20241126,103700,2069782100,28200,28150,28200,28150,100
20241126,103600,2066967050,28150,28150,28150,28150,30
20241126,103500,2066122550,28200,28200,28200,28200,2
20241126,103400,2066066150,28200,28200,28250,28150,335
20241126,103300,2056620150,28200,28250,28250,28200,57
20241126,103200,2055010450,28250,28250,28250,28200,213
20241126,103100,2048994200,28250,28250,28250,28200,380
20241126,103000,2038267200,28200,28200,28250,28200,1276
20241126,102900,2002274050,28250,28250,28250,28200,237
20241126,102800,1995580800,28250,28300,28300,28250,679
20241126,102700,1976390000,28300,28250,28300,28200,694
20241126,102600,1956778750,28250,28250,28250,28200,224
20241126,102500,1950452350,28250,28200,28250,28150,1209
20241126,102400,1916378250,28150,28200,28200,28150,270
20241126,102300,1908768600,28200,28200,28200,28200,251
20241126,102200,1901690400,28150,28200,28200,28150,38
20241126,102100,1900620600,28200,28150,28200,28150,611
20241126,102000,1883420300,28150,28100,28150,28100,295
20241126,101900,1875127650,28150,28150,28150,28150,2
20241126,101800,1875071350,28150,28150,28150,28150,11
20241126,101700,1874761700,28100,28150,28150,28100,103
20241126,101600,1871863850,28150,28150,28150,28150,36
20241126,101500,1870850450,28100,28100,28100,28100,21
20241126,101400,1870260350,28150,28050,28150,28050,836
20241126,101300,1846766250,28100,28050,28100,28050,57
20241126,101200,1845167150,28100,28050,28100,28050,46
20241126,101100,1843874800,28000,28100,28100,28000,667
20241126,101000,1825179450,28050,28100,28100,28050,34
20241126,100900,1824225600,28050,28050,28050,28050,684
20241126,100800,1805039400,28050,28000,28050,28000,291
20241126,100700,1796889000,28050,28000,28050,28000,252
20241126,100600,1789830900,28000,28000,28050,27950,267
20241126,100500,1782354850,28050,28050,28050,28050,0
20241126,100400,1782354850,28050,28000,28050,27950,229
20241126,100300,1775941550,27950,28000,28000,27950,930
20241126,100200,1749902550,28000,27950,28000,27950,488
20241126,100100,1736258200,27950,27950,27950,27950,450
20241126,100000,1723680700,28000,28000,28000,27950,247
20241126,095900,1716775350,28000,28000,28050,28000,679
20241126,095800,1697760550,28000,28050,28050,28000,18
20241126,095700,1697256300,28050,28050,28050,28000,6
20241126,095600,1697088100,28050,28000,28050,28000,1284
20241126,095500,1661126650,28000,28000,28000,27950,648
20241126,095400,1642999000,28000,28000,28000,27950,120
20241126,095300,1639640000,27950,27950,27950,27950,0
20241126,095200,1639640000,27950,28000,28000,27950,270
20241126,095100,1632091400,27950,28000,28000,27900,293
20241126,095000,1623901150,28000,28000,28000,27950,505
20241126,094900,1609782150,28000,28000,28000,27950,440
20241126,094800,1597477900,28000,27950,28000,27950,1093
20241126,094700,1566924450,27950,27950,28000,27950,237
20241126,094600,1560300200,28000,28000,28000,27950,651
20241126,094500,1542096800,28000,28000,28000,27950,270
20241126,094400,1534547850,27950,28000,28000,27950,593
20241126,094300,1517965850,28000,27950,28000,27950,537
20241126,094200,1502940350,28000,28000,28000,27950,466
20241126,094100,1489904450,28000,28000,28000,27950,369
20241126,094000,1479584950,27950,28000,28000,27950,558
20241126,093900,1463977450,28000,28000,28000,28000,902
20241126,093800,1438721450,27950,27950,27950,27950,230
20241126,093700,1432292950,28000,27950,28000,27950,457
20241126,093600,1419510600,27950,27950,28000,27950,263
20241126,093500,1412157300,27950,28000,28000,27950,351
20241126,093400,1402343900,28000,28000,28000,27950,353
20241126,093300,1392470400,28000,27950,28000,27950,1133
20241126,093200,1360798350,28000,28000,28000,27950,289
20241126,093100,1352717100,28000,27950,28000,27950,130
20241126,093000,1349081600,28000,27900,28000,27900,1017
20241126,092900,1320667900,27950,28000,28000,27900,1689
20241126,092800,1273460400,28000,28000,28000,27950,267
20241126,092700,1265996500,28000,27950,28000,27950,497
20241126,092600,1252103700,27950,27950,28000,27950,19
20241126,092500,1251572050,27950,27950,28000,27950,1227
20241126,092400,1217269600,27950,27950,27950,27950,234
20241126,092300,1210729300,27950,27950,27950,27900,294
20241126,092200,1202522500,27950,28000,28000,27950,2346
20241126,092100,1136951400,28000,28050,28050,27950,2039
20241126,092000,1079887300,28000,28000,28050,27950,1411
20241126,091900,1040380500,28000,28000,28000,28000,674
20241126,091800,1021508500,28000,28000,28000,28000,1047
20241126,091700,992192500,28000,28000,28000,28000,24
20241126,091600,991520500,28000,28000,28000,27950,9
20241126,091500,991268750,27950,28000,28000,27950,741
20241126,091400,970536800,28050,28000,28050,27950,452
20241126,091300,957893850,28050,28000,28050,27950,8258
20241126,091200,726809050,28000,28050,28050,28000,270
20241126,091100,719249000,28050,28000,28050,28000,1213
20241126,091000,685284900,27950,27950,28000,27950,358
20241126,090900,675276000,27950,27900,27950,27900,425
20241126,090800,663415800,27900,27900,27900,27850,1203
20241126,090700,629862700,27900,27900,27900,27850,1491
20241126,090600,588274050,27900,27950,27950,27850,4597
20241126,090500,460039600,27950,27950,28000,27900,2258
20241126,090400,396938850,27950,27950,27950,27950,533
20241126,090300,382041500,27900,28050,28050,27900,4863
20241126,090200,246042900,28000,28050,28150,28000,190
20241126,090100,240715600,28200,28100,28250,27900,3810
20241126,090000,133957150,28050,28250,28250,28050,4749