KissMeData/026960/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190900,6233815050,26600,26600,26600,26600,5802
20241118,190800,6233815050,26600,26600,26600,26600,0
20241118,190700,6233815050,26600,26600,26600,26600,0
20241118,190600,6233815050,26600,26600,26600,26600,0
20241118,190500,6233815050,26600,26600,26600,26600,0
20241118,190400,6233815050,26600,26600,26600,26600,0
20241118,190300,6233815050,26600,26600,26600,26600,0
20241118,190200,6233815050,26600,26600,26600,26600,0
20241118,190100,6233815050,26600,26600,26600,26600,0
20241118,190000,6233815050,26600,26600,26600,26600,0
20241118,185900,6233815050,26600,26600,26600,26600,0
20241118,185800,6233815050,26600,26600,26600,26600,0
20241118,185700,6233815050,26600,26600,26600,26600,0
20241118,185600,6233815050,26600,26600,26600,26600,0
20241118,185500,6233815050,26600,26600,26600,26600,0
20241118,185400,6233815050,26600,26600,26600,26600,0
20241118,185300,6233815050,26600,26600,26600,26600,0
20241118,185200,6233815050,26600,26600,26600,26600,0
20241118,185100,6233815050,26600,26600,26600,26600,0
20241118,185000,6233815050,26600,26600,26600,26600,0
20241118,184900,6233815050,26600,26600,26600,26600,0
20241118,184800,6233815050,26600,26600,26600,26600,0
20241118,184700,6233815050,26600,26600,26600,26600,0
20241118,184600,6233815050,26600,26600,26600,26600,0
20241118,184500,6233815050,26600,26600,26600,26600,0
20241118,184400,6233815050,26600,26600,26600,26600,0
20241118,184300,6233815050,26600,26600,26600,26600,0
20241118,184200,6233815050,26600,26600,26600,26600,0
20241118,184100,6233815050,26600,26600,26600,26600,0
20241118,184000,6233815050,26600,26600,26600,26600,0
20241118,183900,6233815050,26600,26600,26600,26600,5802
20241118,183800,6233815050,26600,26600,26600,26600,0
20241118,183700,6233815050,26600,26600,26600,26600,0
20241118,183600,6233815050,26600,26600,26600,26600,0
20241118,183500,6233815050,26600,26600,26600,26600,0
20241118,183400,6233815050,26600,26600,26600,26600,0
20241118,183300,6233815050,26600,26600,26600,26600,0
20241118,183200,6233815050,26600,26600,26600,26600,0
20241118,183100,6233815050,26600,26600,26600,26600,0
20241118,183000,6233815050,26600,26600,26600,26600,0
20241118,182900,6233815050,26600,26600,26600,26600,0
20241118,182800,6233815050,26600,26600,26600,26600,0
20241118,182700,6233815050,26600,26600,26600,26600,0
20241118,182600,6233815050,26600,26600,26600,26600,0
20241118,182500,6233815050,26600,26600,26600,26600,0
20241118,182400,6233815050,26600,26600,26600,26600,0
20241118,182300,6233815050,26600,26600,26600,26600,0
20241118,182200,6233815050,26600,26600,26600,26600,0
20241118,182100,6233815050,26600,26600,26600,26600,0
20241118,182000,6233815050,26600,26600,26600,26600,0
20241118,181900,6233815050,26600,26600,26600,26600,0
20241118,181800,6233815050,26600,26600,26600,26600,0
20241118,181700,6233815050,26600,26600,26600,26600,0
20241118,181600,6233815050,26600,26600,26600,26600,0
20241118,181500,6233815050,26600,26600,26600,26600,0
20241118,181400,6233815050,26600,26600,26600,26600,0
20241118,181300,6233815050,26600,26600,26600,26600,0
20241118,181200,6233815050,26600,26600,26600,26600,0
20241118,181100,6233815050,26600,26600,26600,26600,0
20241118,181000,6233815050,26600,26600,26600,26600,0
20241118,180900,6233815050,26600,26600,26600,26600,5802
20241118,180800,6233815050,26600,26600,26600,26600,0
20241118,180700,6233815050,26600,26600,26600,26600,0
20241118,180600,6233815050,26600,26600,26600,26600,0
20241118,180500,6233815050,26600,26600,26600,26600,0
20241118,180400,6233815050,26600,26600,26600,26600,0
20241118,180300,6233815050,26600,26600,26600,26600,0
20241118,180200,6233815050,26600,26600,26600,26600,0
20241118,180100,6233815050,26600,26600,26600,26600,0
20241118,180000,6233815050,26600,26600,26600,26600,0
20241118,175900,6233815050,26600,26600,26600,26600,0
20241118,175800,6233815050,26600,26600,26600,26600,0
20241118,175700,6233815050,26600,26600,26600,26600,0
20241118,175600,6233815050,26600,26600,26600,26600,0
20241118,175500,6233815050,26600,26600,26600,26600,0
20241118,175400,6233815050,26600,26600,26600,26600,0
20241118,175300,6233815050,26600,26600,26600,26600,0
20241118,175200,6233815050,26600,26600,26600,26600,0
20241118,175100,6233815050,26600,26600,26600,26600,0
20241118,175000,6233815050,26600,26600,26600,26600,0
20241118,174900,6233815050,26600,26600,26600,26600,0
20241118,174800,6233815050,26600,26600,26600,26600,0
20241118,174700,6233815050,26600,26600,26600,26600,0
20241118,174600,6233815050,26600,26600,26600,26600,0
20241118,174500,6233815050,26600,26600,26600,26600,0
20241118,174400,6233815050,26600,26600,26600,26600,0
20241118,174300,6233815050,26600,26600,26600,26600,0
20241118,174200,6233815050,26600,26600,26600,26600,0
20241118,174100,6233815050,26600,26600,26600,26600,0
20241118,174000,6233815050,26600,26600,26600,26600,0
20241118,173900,6233815050,26600,26600,26600,26600,5802
20241118,173800,6233815050,26600,26600,26600,26600,0
20241118,173700,6233815050,26600,26600,26600,26600,0
20241118,173600,6233815050,26600,26600,26600,26600,0
20241118,173500,6233815050,26600,26600,26600,26600,0
20241118,173400,6233815050,26600,26600,26600,26600,0
20241118,173300,6233815050,26600,26600,26600,26600,0
20241118,173200,6233815050,26600,26600,26600,26600,0
20241118,173100,6233815050,26600,26600,26600,26600,0
20241118,173000,6233815050,26600,26600,26600,26600,0
20241118,172900,6233815050,26600,26600,26600,26600,0
20241118,172800,6233815050,26600,26600,26600,26600,0
20241118,172700,6233815050,26600,26600,26600,26600,0
20241118,172600,6233815050,26600,26600,26600,26600,0
20241118,172500,6233815050,26600,26600,26600,26600,0
20241118,172400,6233815050,26600,26600,26600,26600,0
20241118,172300,6233815050,26600,26600,26600,26600,0
20241118,172200,6233815050,26600,26600,26600,26600,0
20241118,172100,6233815050,26600,26600,26600,26600,0
20241118,172000,6233815050,26600,26600,26600,26600,0
20241118,171900,6233815050,26600,26600,26600,26600,0
20241118,171800,6233815050,26600,26600,26600,26600,0
20241118,171700,6233815050,26600,26600,26600,26600,0
20241118,171600,6233815050,26600,26600,26600,26600,0
20241118,171500,6233815050,26600,26600,26600,26600,0
20241118,171400,6233815050,26600,26600,26600,26600,0
20241118,171300,6233815050,26600,26600,26600,26600,0
20241118,171200,6233815050,26600,26600,26600,26600,0
20241118,171100,6233815050,26600,26600,26600,26600,0
20241118,171000,6233815050,26600,26600,26600,26600,0
20241118,170900,6233815050,26600,26600,26600,26600,5802
20241118,170800,6233815050,26600,26600,26600,26600,0
20241118,170700,6233815050,26600,26600,26600,26600,0
20241118,170600,6233815050,26600,26600,26600,26600,0
20241118,170500,6233815050,26600,26600,26600,26600,0
20241118,170400,6233815050,26600,26600,26600,26600,0
20241118,170300,6233815050,26600,26600,26600,26600,0
20241118,170200,6233815050,26600,26600,26600,26600,0
20241118,170100,6233815050,26600,26600,26600,26600,0
20241118,170000,6233815050,26600,26600,26600,26600,0
20241118,165900,6233815050,26600,26600,26600,26600,0
20241118,165800,6233815050,26600,26600,26600,26600,0
20241118,165700,6233815050,26600,26600,26600,26600,0
20241118,165600,6233815050,26600,26600,26600,26600,0
20241118,165500,6233815050,26600,26600,26600,26600,0
20241118,165400,6233815050,26600,26600,26600,26600,0
20241118,165300,6233815050,26600,26600,26600,26600,0
20241118,165200,6233815050,26600,26600,26600,26600,0
20241118,165100,6233815050,26600,26600,26600,26600,0
20241118,165000,6233815050,26600,26600,26600,26600,0
20241118,164900,6233815050,26600,26600,26600,26600,0
20241118,164800,6233815050,26600,26600,26600,26600,0
20241118,164700,6233815050,26600,26600,26600,26600,0
20241118,164600,6233815050,26600,26600,26600,26600,0
20241118,164500,6233815050,26600,26600,26600,26600,0
20241118,164400,6233815050,26600,26600,26600,26600,0
20241118,164300,6233815050,26600,26600,26600,26600,0
20241118,164200,6233815050,26600,26600,26600,26600,0
20241118,164100,6233815050,26600,26600,26600,26600,0
20241118,164000,6233815050,26600,26600,26600,26600,0
20241118,163900,6233815050,26600,26600,26600,26600,5802
20241118,163800,6233815050,26600,26600,26600,26600,0
20241118,163700,6233815050,26600,26600,26600,26600,0
20241118,163600,6233815050,26600,26600,26600,26600,0
20241118,163500,6233815050,26600,26600,26600,26600,0
20241118,163400,6233815050,26600,26600,26600,26600,0
20241118,163300,6233815050,26600,26600,26600,26600,0
20241118,163200,6233815050,26600,26600,26600,26600,0
20241118,163100,6233815050,26600,26600,26600,26600,0
20241118,163000,6233815050,26600,26600,26600,26600,0
20241118,162900,6233815050,26600,26600,26600,26600,0
20241118,162800,6233815050,26600,26600,26600,26600,0
20241118,162700,6233815050,26600,26600,26600,26600,0
20241118,162600,6233815050,26600,26600,26600,26600,0
20241118,162500,6233815050,26600,26600,26600,26600,0
20241118,162400,6233815050,26600,26600,26600,26600,0
20241118,162300,6233815050,26600,26600,26600,26600,0
20241118,162200,6233815050,26600,26600,26600,26600,0
20241118,162100,6233815050,26600,26600,26600,26600,0
20241118,162000,6233815050,26600,26600,26600,26600,0
20241118,161900,6233815050,26600,26600,26600,26600,0
20241118,161800,6233815050,26600,26600,26600,26600,0
20241118,161700,6233815050,26600,26600,26600,26600,0
20241118,161600,6233815050,26600,26600,26600,26600,0
20241118,161500,6233815050,26600,26600,26600,26600,0
20241118,161400,6233815050,26600,26600,26600,26600,0
20241118,161300,6233815050,26600,26600,26600,26600,0
20241118,161200,6233815050,26600,26600,26600,26600,0
20241118,161100,6233815050,26600,26600,26600,26600,0
20241118,161000,6233815050,26600,26600,26600,26600,0
20241118,160900,6233815050,26600,26600,26600,26600,5802
20241118,160800,6233815050,26600,26600,26600,26600,0
20241118,160700,6233815050,26600,26600,26600,26600,0
20241118,160600,6233815050,26600,26600,26600,26600,0
20241118,160500,6233815050,26600,26600,26600,26600,0
20241118,160400,6233815050,26600,26600,26600,26600,0
20241118,160300,6233815050,26600,26600,26600,26600,0
20241118,160200,6233815050,26600,26600,26600,26600,0
20241118,160100,6233815050,26600,26600,26600,26600,0
20241118,160000,6233815050,26600,26600,26600,26600,0
20241118,155900,6233815050,26600,26600,26600,26600,0
20241118,155800,6233815050,26600,26600,26600,26600,0
20241118,155700,6233815050,26600,26600,26600,26600,0
20241118,155600,6233815050,26600,26600,26600,26600,0
20241118,155500,6233815050,26600,26600,26600,26600,0
20241118,155400,6233815050,26600,26600,26600,26600,0
20241118,155300,6233815050,26600,26600,26600,26600,0
20241118,155200,6233815050,26600,26600,26600,26600,0
20241118,155100,6233815050,26600,26600,26600,26600,0
20241118,155000,6233815050,26600,26600,26600,26600,0
20241118,154900,6233815050,26600,26600,26600,26600,0
20241118,154800,6233815050,26600,26600,26600,26600,0
20241118,154700,6233815050,26600,26600,26600,26600,0
20241118,154600,6233815050,26600,26600,26600,26600,0
20241118,154500,6233815050,26600,26600,26600,26600,0
20241118,154400,6233815050,26600,26600,26600,26600,0
20241118,154300,6233815050,26600,26600,26600,26600,0
20241118,154200,6233815050,26600,26600,26600,26600,0
20241118,154100,6233815050,26600,26600,26600,26600,0
20241118,154000,6233815050,26600,26600,26600,26600,0
20241118,153900,6233815050,26600,26600,26600,26600,5802
20241118,153800,6233815050,26600,26600,26600,26600,0
20241118,153700,6233815050,26600,26600,26600,26600,0
20241118,153600,6233815050,26600,26600,26600,26600,0
20241118,153500,6233815050,26600,26600,26600,26600,0
20241118,153400,6233815050,26600,26600,26600,26600,0
20241118,153300,6233815050,26600,26600,26600,26600,0
20241118,153200,6233815050,26600,26600,26600,26600,0
20241118,153100,6233815050,26600,26600,26600,26600,0
20241118,153000,6233815050,26600,26600,26600,26600,5802
20241118,152900,6079481850,26400,26400,26400,26400,0
20241118,152800,6079481850,26400,26400,26400,26400,0
20241118,152700,6079481850,26400,26400,26400,26400,0
20241118,152600,6079481850,26400,26400,26400,26400,0
20241118,152500,6079481850,26400,26400,26400,26400,0
20241118,152400,6079481850,26400,26400,26400,26400,0
20241118,152300,6079481850,26400,26400,26400,26400,0
20241118,152200,6079481850,26400,26400,26400,26400,0
20241118,152100,6079481850,26400,26400,26400,26400,0
20241118,152000,6079481850,26400,26400,26400,26400,0
20241118,151900,6079481850,26400,26550,26550,26400,934
20241118,151800,6054736550,26550,26550,26600,26500,1368
20241118,151700,6018416000,26500,26500,26550,26400,387
20241118,151600,6008157000,26500,26450,26500,26450,159
20241118,151500,6003949300,26550,26550,26550,26450,324
20241118,151400,5995359600,26550,26500,26550,26450,93
20241118,151300,5992895050,26450,26550,26550,26450,662
20241118,151200,5975371500,26550,26600,26600,26500,40
20241118,151100,5974310300,26600,26600,26600,26600,109
20241118,151000,5971410900,26600,26550,26600,26500,256
20241118,150900,5964614050,26550,26500,26550,26500,217
20241118,150800,5958857450,26500,26550,26550,26500,158
20241118,150700,5954664950,26550,26600,26600,26550,132
20241118,150600,5951158350,26600,26600,26600,26550,586
20241118,150500,5935596750,26600,26550,26600,26550,165
20241118,150400,5931207850,26600,26600,26600,26500,85
20241118,150300,5928948250,26500,26600,26650,26500,742
20241118,150200,5909225650,26600,26550,26600,26550,124
20241118,150100,5905933250,26550,26450,26550,26450,38
20241118,150000,5904925200,26550,26500,26550,26450,30
20241118,145900,5904130050,26500,26500,26500,26500,183
20241118,145800,5899280550,26500,26550,26550,26500,96
20241118,145700,5896735750,26550,26500,26550,26500,23
20241118,145600,5896125200,26600,26600,26600,26600,0
20241118,145500,5896125200,26600,26500,26600,26500,120
20241118,145400,5892935500,26550,26550,26550,26550,37
20241118,145300,5891953150,26550,26500,26550,26450,541
20241118,145200,5877639700,26500,26400,26550,26400,80
20241118,145100,5875517900,26400,26400,26500,26400,609
20241118,145000,5859383650,26550,26500,26550,26400,483
20241118,144900,5846583600,26500,26450,26550,26400,1575
20241118,144800,5804983750,26500,26450,26550,26450,505
20241118,144700,5791620400,26500,26450,26500,26450,51
20241118,144600,5790271400,26450,26550,26550,26450,843
20241118,144500,5767961200,26550,26500,26550,26500,116
20241118,144400,5764886450,26600,26600,26600,26600,1
20241118,144300,5764859850,26600,26550,26600,26550,319
20241118,144200,5756379500,26550,26550,26550,26550,16
20241118,144100,5755954700,26500,26600,26600,26500,33
20241118,144000,5755077200,26600,26600,26600,26600,2
20241118,143900,5755024000,26500,26500,26500,26500,552
20241118,143800,5740396000,26600,26550,26600,26550,58
20241118,143700,5738854050,26550,26550,26550,26550,15
20241118,143600,5738455800,26550,26600,26600,26500,17
20241118,143500,5738003850,26600,26600,26600,26600,49
20241118,143400,5736700450,26600,26550,26600,26500,127
20241118,143300,5733327200,26550,26550,26550,26550,147
20241118,143200,5729424350,26600,26600,26600,26600,16
20241118,143100,5728998750,26600,26550,26600,26550,118
20241118,143000,5725865150,26550,26450,26600,26450,282
20241118,142900,5718392350,26600,26450,26600,26450,32
20241118,142800,5717542150,26450,26550,26550,26450,118
20241118,142700,5714418300,26500,26450,26600,26450,126
20241118,142600,5711081100,26500,26450,26500,26450,27
20241118,142500,5710366900,26450,26450,26500,26450,146
20241118,142400,5706504600,26500,26550,26650,26500,80
20241118,142300,5704381100,26500,26500,26550,26500,17
20241118,142200,5703929900,26550,26500,26550,26500,17
20241118,142100,5703478700,26600,26550,26600,26550,66
20241118,142000,5701725600,26600,26650,26650,26600,34
20241118,141900,5700820500,26700,26550,26700,26550,633
20241118,141800,5683964200,26600,26500,26600,26500,158
20241118,141700,5679775300,26500,26500,26500,26400,21
20241118,141600,5679219000,26500,26550,26550,26400,88
20241118,141500,5676886300,26400,26450,26600,26400,461
20241118,141400,5664698850,26450,26550,26550,26450,1208
20241118,141300,5632726250,26550,26600,26600,26550,142
20241118,141200,5628954650,26550,26550,26550,26550,0
20241118,141100,5628954650,26550,26550,26550,26550,30
20241118,141000,5628158150,26550,26600,26600,26550,40
20241118,140900,5627095350,26550,26500,26550,26500,2465
20241118,140800,5561770400,26550,26550,26600,26550,1169
20241118,140700,5530732750,26600,26600,26600,26600,35
20241118,140600,5529801750,26600,26600,26600,26600,25
20241118,140500,5529136750,26550,26550,26550,26550,100
20241118,140400,5526481750,26600,26550,26600,26550,58
20241118,140300,5524941050,26550,26600,26600,26550,115
20241118,140200,5521887050,26600,26600,26600,26600,204
20241118,140100,5516460650,26600,26600,26600,26600,24
20241118,140000,5515822250,26550,26650,26650,26550,81
20241118,135900,5513666050,26600,26600,26600,26600,193
20241118,135800,5508532250,26550,26550,26550,26550,119
20241118,135700,5505372800,26550,26550,26550,26550,203
20241118,135600,5499983150,26550,26600,26600,26550,632
20241118,135500,5483172000,26550,26600,26600,26550,269
20241118,135400,5476016700,26650,26650,26650,26650,14
20241118,135300,5475643600,26650,26600,26650,26600,17
20241118,135200,5475190600,26600,26600,26600,26600,345
20241118,135100,5466013600,26600,26650,26650,26550,471
20241118,135000,5453490150,26550,26600,26650,26550,83
20241118,134900,5451281650,26600,26600,26650,26600,1298
20241118,134800,5416754150,26650,26650,26650,26650,17
20241118,134700,5416301100,26650,26650,26650,26650,17
20241118,134600,5415848050,26700,26600,26700,26600,1511
20241118,134500,5375602000,26600,26650,26650,26600,39
20241118,134400,5374562950,26650,26650,26650,26650,15
20241118,134300,5374163200,26650,26650,26650,26650,1
20241118,134200,5374136550,26650,26650,26650,26650,330
20241118,134100,5365342050,26600,26600,26600,26600,2
20241118,134000,5365288850,26600,26600,26650,26600,259
20241118,133900,5358398750,26600,26550,26600,26550,315
20241118,133800,5350019850,26600,26600,26600,26600,35
20241118,133700,5349088850,26550,26600,26600,26550,230
20241118,133600,5342980900,26550,26600,26600,26550,219
20241118,133500,5337156500,26650,26600,26650,26600,19
20241118,133400,5336650400,26600,26600,26650,26600,19
20241118,133300,5336144200,26650,26650,26650,26650,24
20241118,133200,5335504600,26650,26650,26650,26650,50
20241118,133100,5334172100,26650,26650,26650,26650,16
20241118,133000,5333745700,26650,26700,26700,26600,53
20241118,132900,5332332800,26700,26650,26700,26650,108
20241118,132800,5329449900,26600,26650,26700,26600,88
20241118,132700,5327103950,26600,26650,26650,26600,139
20241118,132600,5323400900,26600,26650,26650,26600,21
20241118,132500,5322841350,26650,26600,26650,26600,127
20241118,132400,5319462350,26600,26600,26600,26600,0
20241118,132300,5319462350,26600,26600,26650,26600,1008
20241118,132200,5292648750,26600,26650,26650,26600,31
20241118,132100,5291822650,26600,26650,26650,26600,154
20241118,132000,5287722000,26650,26650,26650,26650,36
20241118,131900,5286762600,26650,26600,26650,26600,116
20241118,131800,5283671250,26600,26600,26600,26600,5
20241118,131700,5283538250,26600,26650,26650,26600,118
20241118,131600,5280393650,26650,26650,26650,26600,165
20241118,131500,5275996500,26600,26650,26650,26600,15
20241118,131400,5275596850,26650,26600,26650,26600,449
20241118,131300,5263635500,26650,26600,26650,26600,243
20241118,131200,5257171050,26650,26650,26650,26600,32
20241118,131100,5256318300,26650,26700,26700,26600,92
20241118,131000,5253867700,26700,26650,26700,26650,14
20241118,130900,5253494400,26700,26650,26700,26650,58
20241118,130800,5251946700,26700,26650,26700,26650,3
20241118,130700,5251866700,26650,26650,26700,26650,62
20241118,130600,5250213700,26650,26650,26700,26650,69
20241118,130500,5248374050,26650,26650,26650,26650,70
20241118,130400,5246508550,26650,26650,26650,26600,54
20241118,130300,5245070600,26700,26700,26700,26700,16
20241118,130200,5244643400,26700,26650,26700,26650,15
20241118,130100,5244242950,26700,26650,26700,26650,64
20241118,130000,5242534250,26650,26700,26700,26650,41
20241118,125900,5241439650,26650,26700,26700,26600,71
20241118,125800,5239546350,26700,26700,26700,26650,284
20241118,125700,5231972550,26650,26650,26650,26650,15
20241118,125600,5231572800,26650,26700,26700,26650,289
20241118,125500,5223866350,26700,26700,26700,26650,56
20241118,125400,5222371250,26600,26600,26600,26600,50
20241118,125300,5221041250,26600,26650,26700,26600,72
20241118,125200,5219124250,26600,26600,26650,26600,143
20241118,125100,5215319650,26600,26650,26650,26600,136
20241118,125000,5211696250,26650,26650,26650,26650,24
20241118,124900,5211056650,26700,26650,26700,26650,21
20241118,124800,5210496250,26650,26450,26650,26450,843
20241118,124700,5188071600,26450,26550,26550,26450,102
20241118,124600,5185369500,26600,26550,26600,26550,46
20241118,124500,5184146700,26550,26550,26550,26550,191
20241118,124400,5179075650,26550,26550,26600,26550,19
20241118,124300,5178570400,26600,26550,26600,26500,223
20241118,124200,5172656000,26450,26650,26650,26450,447
20241118,124100,5160822500,26500,26550,26600,26500,1198
20241118,124000,5129072000,26550,26550,26550,26550,49
20241118,123900,5127771050,26650,26650,26650,26650,35
20241118,123800,5126838300,26650,26600,26650,26600,16
20241118,123700,5126411950,26600,26650,26650,26550,61
20241118,123600,5124790950,26650,26600,26650,26600,251
20241118,123500,5118105650,26650,26600,26650,26500,613
20241118,123400,5101855100,26600,26600,26650,26500,1342
20241118,123300,5066225900,26600,26650,26650,26600,17
20241118,123200,5065772900,26600,26650,26650,26600,17
20241118,123100,5065319950,26600,26600,26600,26600,525
20241118,123000,5051354950,26600,26650,26650,26550,36
20241118,122900,5050395950,26550,26650,26650,26550,13
20241118,122800,5050049600,26550,26600,26600,26550,93
20241118,122700,5047579950,26700,26650,26700,26550,888
20241118,122600,5023938800,26650,26650,26650,26650,2
20241118,122500,5023885500,26700,26700,26700,26700,38
20241118,122400,5022870900,26700,26700,26750,26700,222
20241118,122300,5016942650,26700,26750,26750,26700,28
20241118,122200,5016194300,26700,26750,26750,26650,316
20241118,122100,5007758500,26750,26700,26750,26700,69
20241118,122000,5005915400,26750,26750,26800,26750,407
20241118,121900,4995010250,26750,26750,26750,26700,30
20241118,121800,4994207850,26700,26750,26750,26700,25
20241118,121700,4993539650,26700,26700,26700,26700,31
20241118,121600,4992711950,26700,26750,26800,26700,32
20241118,121500,4991855250,26700,26650,26750,26650,269
20241118,121400,4984666700,26750,26750,26750,26750,38
20241118,121300,4983650200,26750,26650,26750,26650,33
20241118,121200,4982767650,26650,26750,26750,26650,113
20241118,121100,4979750300,26750,26700,26750,26700,47
20241118,121000,4978494700,26700,26700,26700,26700,17
20241118,120900,4978040800,26750,26750,26750,26750,25
20241118,120800,4977372050,26650,26750,26750,26650,259
20241118,120700,4970462250,26700,26700,26700,26700,83
20241118,120600,4968246150,26750,26750,26750,26750,184
20241118,120500,4963324150,26750,26750,26750,26750,33
20241118,120400,4962441400,26750,26750,26750,26700,210
20241118,120300,4956827450,26700,26700,26700,26700,1
20241118,120200,4956800750,26750,26700,26750,26700,32
20241118,120100,4955945500,26700,26700,26700,26650,28
20241118,120000,4955198300,26750,26750,26750,26700,13
20241118,115900,4954850600,26700,26700,26750,26700,104
20241118,115800,4952069450,26750,26700,26750,26700,365
20241118,115700,4942322900,26650,26750,26750,26650,79
20241118,115600,4940214850,26750,26700,26750,26700,89
20241118,115500,4937837700,26650,26650,26750,26650,22
20241118,115400,4937250300,26750,26750,26750,26650,35
20241118,115300,4936314350,26650,26700,26700,26650,241
20241118,115200,4929885150,26700,26700,26700,26700,1
20241118,115100,4929858450,26700,26700,26750,26700,20
20241118,115000,4929323600,26700,26750,26750,26700,244
20241118,114900,4922808250,26750,26700,26750,26700,73
20241118,114800,4920858350,26700,26650,26750,26650,509
20241118,114700,4907291350,26700,26700,26700,26700,208
20241118,114600,4901737750,26700,26700,26700,26700,2
20241118,114500,4901684350,26750,26750,26750,26750,28
20241118,114400,4900935350,26700,26750,26750,26700,2
20241118,114300,4900881900,26750,26750,26750,26750,0
20241118,114200,4900881900,26750,26750,26800,26700,90
20241118,114100,4898473650,26700,26700,26800,26700,225
20241118,114000,4892459750,26800,26800,26800,26650,29
20241118,113900,4891682700,26650,26650,26650,26650,105
20241118,113800,4888884450,26750,26600,26750,26600,110
20241118,113700,4885942700,26750,26800,26800,26500,2401
20241118,113600,4822087600,26800,26700,26800,26700,77
20241118,113500,4820031500,26700,26850,26850,26700,426
20241118,113400,4808617800,26800,26800,26850,26800,277
20241118,113300,4801193350,26800,26800,26800,26750,109
20241118,113200,4798272200,26800,26800,26850,26800,57
20241118,113100,4796744550,26850,26850,26850,26800,134
20241118,113000,4793151650,26800,26800,26850,26800,22
20241118,112900,4792561100,26850,26900,26900,26850,178
20241118,112800,4787780950,26850,26900,26900,26850,101
20241118,112700,4785069050,26900,26900,26900,26850,153
20241118,112600,4780955850,26900,26800,26900,26800,723
20241118,112500,4761543300,26800,26700,26800,26700,629
20241118,112400,4744687350,26800,26800,26850,26700,936
20241118,112300,4719594100,26800,26800,26850,26350,11342
20241118,112200,4418487500,26800,26900,26900,26800,213
20241118,112100,4412777800,26900,26900,26900,26900,17
20241118,112000,4412320500,26800,26850,26900,26800,115
20241118,111900,4409233100,26800,26850,26850,26700,1039
20241118,111800,4381409700,26900,26800,26900,26800,179
20241118,111700,4376601950,26900,26900,26900,26800,1052
20241118,111600,4348366300,26900,26900,26950,26900,248
20241118,111500,4341692200,26900,26950,26950,26900,817
20241118,111400,4319713550,26900,26900,26900,26900,99
20241118,111300,4317050450,26950,26950,26950,26950,57
20241118,111200,4315514300,26950,27000,27050,26950,238
20241118,111100,4309096300,27050,27000,27050,27000,18
20241118,111000,4308609750,27000,27050,27050,27000,73
20241118,110900,4306638000,27050,27000,27050,27000,492
20241118,110800,4293350150,27000,26950,27000,26900,722
20241118,110700,4273904400,26950,26950,27000,26900,862
20241118,110600,4250673300,26950,27000,27000,26950,192
20241118,110500,4245489800,27000,27000,27000,27000,513
20241118,110400,4231638800,27050,27050,27050,27000,86
20241118,110300,4229315900,27000,27100,27100,27000,820
20241118,110200,4207134200,27050,27050,27050,27050,69
20241118,110100,4205267750,27050,27050,27100,27050,650
20241118,110000,4187683850,27050,27000,27050,27000,1081
20241118,105900,4158450200,27000,27000,27000,27000,85
20241118,105800,4156155200,27050,27050,27050,27000,37
20241118,105700,4155154750,27050,27000,27050,27000,106
20241118,105600,4152292050,27050,27050,27050,27000,146
20241118,105500,4148344050,27050,27050,27150,27050,965
20241118,105400,4122200950,27100,27100,27100,27100,202
20241118,105300,4116726750,27100,27150,27150,27100,623
20241118,105200,4099818300,27150,27150,27150,27100,1957
20241118,105100,4046720450,27150,27050,27150,27050,2762
20241118,105000,3971888600,27050,27050,27050,27050,174
20241118,104900,3967181900,27050,27050,27050,27000,348
20241118,104800,3957785100,27050,27050,27050,27000,117
20241118,104700,3954620300,27050,27050,27050,27050,176
20241118,104600,3949859500,27050,27000,27050,27000,201
20241118,104500,3944432400,27000,27000,27050,27000,164
20241118,104400,3940004250,27000,27000,27050,27000,955
20241118,104300,3914213400,27100,27000,27100,27000,2305
20241118,104200,3851772550,27050,27000,27050,27000,624
20241118,104100,3834907850,27050,27000,27050,27000,329
20241118,104000,3826023950,27000,27050,27050,27000,50
20241118,103900,3824672050,27000,27000,27000,27000,330
20241118,103800,3815762050,27000,27000,27000,26950,998
20241118,103700,3788853850,27050,26950,27050,26950,5250
20241118,103600,3647098850,26950,26900,27000,26900,1602
20241118,103500,3603916150,26900,26850,26900,26850,1287
20241118,103400,3569317400,26850,26850,26900,26800,7
20241118,103300,3569129550,26800,26800,26850,26800,1430
20241118,103200,3530774250,26800,26750,26850,26750,131
20241118,103100,3527267100,26800,26800,26850,26750,116
20241118,103000,3524163200,26850,26750,26850,26750,24
20241118,102900,3523519550,26750,26800,26800,26750,128
20241118,102800,3520094700,26850,26850,26850,26850,1
20241118,102700,3520067850,26850,26850,26850,26850,32
20241118,102600,3519208650,26850,26800,26850,26800,28
20241118,102500,3518457850,26750,26800,26850,26750,109
20241118,102400,3515538850,26800,26800,26800,26800,22
20241118,102300,3514949250,26700,26800,26850,26700,333
20241118,102200,3506040950,26850,26850,26900,26850,31
20241118,102100,3505207750,26850,26900,26900,26800,51
20241118,102000,3503836000,26900,26900,26900,26900,157
20241118,101900,3499612700,26900,26850,26900,26850,27
20241118,101800,3498886450,26800,26900,26950,26750,1109
20241118,101700,3469064800,26900,26900,26900,26850,931
20241118,101600,3444033350,26850,26850,26900,26800,184
20241118,101500,3439092100,26850,26850,26900,26850,42
20241118,101400,3437962750,26850,26850,26850,26850,148
20241118,101300,3433988950,26850,26900,26900,26850,309
20241118,101200,3425688650,26850,26800,26850,26800,667
20241118,101100,3407779850,26750,26800,26800,26750,59
20241118,101000,3406198750,26750,26800,26800,26750,104
20241118,100900,3403411650,26800,26800,26800,26750,82
20241118,100800,3401214450,26850,26850,26850,26850,795
20241118,100700,3379868700,26800,26700,26800,26700,602
20241118,100600,3363748250,26700,26800,26800,26700,59
20241118,100500,3362167250,26800,26800,26800,26700,37
20241118,100400,3361177250,26800,26800,26800,26800,453
20241118,100300,3349036850,26800,26750,26850,26700,579
20241118,100200,3333527450,26750,26600,26750,26550,99
20241118,100100,3330893350,26600,26600,26750,26600,494
20241118,100000,3317730350,26600,26550,26600,26550,5
20241118,095900,3317597400,26650,26600,26650,26550,1058
20241118,095800,3289468000,26600,26650,26650,26600,172
20241118,095700,3284889600,26600,26600,26650,26600,180
20241118,095600,3280100500,26600,26600,26600,26600,140
20241118,095500,3276376500,26600,26600,26650,26600,199
20241118,095400,3271082900,26600,26600,26700,26600,1114
20241118,095300,3241409700,26700,26600,26700,26600,157
20241118,095200,3237227600,26650,26700,26700,26650,70
20241118,095100,3235361900,26650,26650,26700,26600,274
20241118,095000,3228059050,26600,26600,26650,26600,159
20241118,094900,3223826400,26600,26700,26700,26600,221
20241118,094800,3217943100,26700,26650,26750,26650,915
20241118,094700,3193554750,26700,26700,26700,26650,280
20241118,094600,3186079700,26700,26700,26750,26700,245
20241118,094500,3179533650,26750,26750,26800,26650,486
20241118,094400,3166530550,26800,26650,26800,26550,1495
20241118,094300,3126653950,26600,26600,26650,26500,614
20241118,094200,3110339350,26550,26600,26650,26550,570
20241118,094100,3095188700,26550,26600,26600,26500,440
20241118,094000,3083511800,26600,26750,26750,26500,6762
20241118,093900,2903583850,26750,26800,26800,26700,44
20241118,093800,2902408250,26800,26750,26850,26700,5244
20241118,093700,2762038400,26850,26850,26900,26800,1035
20241118,093600,2734286450,26850,26850,26900,26800,1776
20241118,093500,2686568700,26850,26850,26850,26800,789
20241118,093400,2665385800,26850,26750,26850,26750,1305
20241118,093300,2630443900,26750,26700,26800,26700,259
20241118,093200,2623510950,26800,26800,26800,26700,669
20241118,093100,2605627250,26700,26850,26900,26700,1742
20241118,093000,2558950700,26950,27000,27000,26900,7115
20241118,092900,2367207800,27000,27000,27050,26950,2496
20241118,092800,2299816950,27000,27050,27100,27000,1026
20241118,092700,2272072800,27100,27050,27100,26950,2370
20241118,092600,2208030400,27050,26950,27050,26900,1004
20241118,092500,2180932300,26900,27050,27050,26900,1352
20241118,092400,2144498550,27000,27100,27100,27000,726
20241118,092300,2124841400,27100,27200,27200,27100,1588
20241118,092200,2081767150,27200,27000,27200,27000,2496
20241118,092100,2013999350,27050,26900,27100,26900,3234
20241118,092000,1926655150,26900,26900,27000,26900,1158
20241118,091900,1895493350,26950,26900,27000,26900,649
20241118,091800,1878005600,27000,26850,27000,26850,2567
20241118,091700,1808830500,26850,26950,26950,26850,1193
20241118,091600,1776716700,26950,26850,27000,26850,3614
20241118,091500,1679270150,26850,26700,26950,26700,3448
20241118,091400,1586658150,26700,26500,26700,26500,1416
20241118,091300,1548940400,26550,26600,26650,26500,1752
20241118,091200,1502476700,26550,26650,26700,26550,2705
20241118,091100,1430413850,26700,26750,26750,26700,668
20241118,091000,1412553000,26750,26800,26850,26650,4522
20241118,090900,1291593250,26850,26700,26850,26650,1724
20241118,090800,1245410750,26650,26900,26900,26650,6047
20241118,090700,1083663150,26900,26700,26900,26650,3492
20241118,090600,990114100,26700,26550,26700,26550,2384
20241118,090500,926628600,26550,26500,26600,26500,1321
20241118,090400,891562350,26500,26650,26700,26500,3839
20241118,090300,789336550,26650,26600,26650,26500,2608
20241118,090200,719985150,26600,26200,26600,26200,19098
20241118,090100,214037250,26350,26200,26350,26000,3495
20241118,090000,122307950,26200,26000,26200,26000,4246