KissMeData/026960/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191000,5468838650,25300,25300,25300,25300,3373
20241120,190900,5468838650,25300,25300,25300,25300,0
20241120,190800,5468838650,25300,25300,25300,25300,0
20241120,190700,5468838650,25300,25300,25300,25300,0
20241120,190600,5468838650,25300,25300,25300,25300,0
20241120,190500,5468838650,25300,25300,25300,25300,0
20241120,190400,5468838650,25300,25300,25300,25300,0
20241120,190300,5468838650,25300,25300,25300,25300,0
20241120,190200,5468838650,25300,25300,25300,25300,0
20241120,190100,5468838650,25300,25300,25300,25300,0
20241120,190000,5468838650,25300,25300,25300,25300,0
20241120,185900,5468838650,25300,25300,25300,25300,0
20241120,185800,5468838650,25300,25300,25300,25300,0
20241120,185700,5468838650,25300,25300,25300,25300,0
20241120,185600,5468838650,25300,25300,25300,25300,0
20241120,185500,5468838650,25300,25300,25300,25300,0
20241120,185400,5468838650,25300,25300,25300,25300,0
20241120,185300,5468838650,25300,25300,25300,25300,0
20241120,185200,5468838650,25300,25300,25300,25300,0
20241120,185100,5468838650,25300,25300,25300,25300,0
20241120,185000,5468838650,25300,25300,25300,25300,0
20241120,184900,5468838650,25300,25300,25300,25300,0
20241120,184800,5468838650,25300,25300,25300,25300,0
20241120,184700,5468838650,25300,25300,25300,25300,0
20241120,184600,5468838650,25300,25300,25300,25300,0
20241120,184500,5468838650,25300,25300,25300,25300,0
20241120,184400,5468838650,25300,25300,25300,25300,0
20241120,184300,5468838650,25300,25300,25300,25300,0
20241120,184200,5468838650,25300,25300,25300,25300,0
20241120,184100,5468838650,25300,25300,25300,25300,0
20241120,184000,5468838650,25300,25300,25300,25300,3373
20241120,183900,5468838650,25300,25300,25300,25300,0
20241120,183800,5468838650,25300,25300,25300,25300,0
20241120,183700,5468838650,25300,25300,25300,25300,0
20241120,183600,5468838650,25300,25300,25300,25300,0
20241120,183500,5468838650,25300,25300,25300,25300,0
20241120,183400,5468838650,25300,25300,25300,25300,0
20241120,183300,5468838650,25300,25300,25300,25300,0
20241120,183200,5468838650,25300,25300,25300,25300,0
20241120,183100,5468838650,25300,25300,25300,25300,0
20241120,183000,5468838650,25300,25300,25300,25300,0
20241120,182900,5468838650,25300,25300,25300,25300,0
20241120,182800,5468838650,25300,25300,25300,25300,0
20241120,182700,5468838650,25300,25300,25300,25300,0
20241120,182600,5468838650,25300,25300,25300,25300,0
20241120,182500,5468838650,25300,25300,25300,25300,0
20241120,182400,5468838650,25300,25300,25300,25300,0
20241120,182300,5468838650,25300,25300,25300,25300,0
20241120,182200,5468838650,25300,25300,25300,25300,0
20241120,182100,5468838650,25300,25300,25300,25300,0
20241120,182000,5468838650,25300,25300,25300,25300,0
20241120,181900,5468838650,25300,25300,25300,25300,0
20241120,181800,5468838650,25300,25300,25300,25300,0
20241120,181700,5468838650,25300,25300,25300,25300,0
20241120,181600,5468838650,25300,25300,25300,25300,0
20241120,181500,5468838650,25300,25300,25300,25300,0
20241120,181400,5468838650,25300,25300,25300,25300,0
20241120,181300,5468838650,25300,25300,25300,25300,0
20241120,181200,5468838650,25300,25300,25300,25300,0
20241120,181100,5468838650,25300,25300,25300,25300,0
20241120,181000,5468838650,25300,25300,25300,25300,3373
20241120,180900,5468838650,25300,25300,25300,25300,0
20241120,180800,5468838650,25300,25300,25300,25300,0
20241120,180700,5468838650,25300,25300,25300,25300,0
20241120,180600,5468838650,25300,25300,25300,25300,0
20241120,180500,5468838650,25300,25300,25300,25300,0
20241120,180400,5468838650,25300,25300,25300,25300,0
20241120,180300,5468838650,25300,25300,25300,25300,0
20241120,180200,5468838650,25300,25300,25300,25300,0
20241120,180100,5468838650,25300,25300,25300,25300,0
20241120,180000,5468838650,25300,25300,25300,25300,0
20241120,175900,5468838650,25300,25300,25300,25300,0
20241120,175800,5468838650,25300,25300,25300,25300,0
20241120,175700,5468838650,25300,25300,25300,25300,0
20241120,175600,5468838650,25300,25300,25300,25300,0
20241120,175500,5468838650,25300,25300,25300,25300,0
20241120,175400,5468838650,25300,25300,25300,25300,0
20241120,175300,5468838650,25300,25300,25300,25300,0
20241120,175200,5468838650,25300,25300,25300,25300,0
20241120,175100,5468838650,25300,25300,25300,25300,0
20241120,175000,5468838650,25300,25300,25300,25300,0
20241120,174900,5468838650,25300,25300,25300,25300,0
20241120,174800,5468838650,25300,25300,25300,25300,0
20241120,174700,5468838650,25300,25300,25300,25300,0
20241120,174600,5468838650,25300,25300,25300,25300,0
20241120,174500,5468838650,25300,25300,25300,25300,0
20241120,174400,5468838650,25300,25300,25300,25300,0
20241120,174300,5468838650,25300,25300,25300,25300,0
20241120,174200,5468838650,25300,25300,25300,25300,0
20241120,174100,5468838650,25300,25300,25300,25300,0
20241120,174000,5468838650,25300,25300,25300,25300,3373
20241120,173900,5468838650,25300,25300,25300,25300,0
20241120,173800,5468838650,25300,25300,25300,25300,0
20241120,173700,5468838650,25300,25300,25300,25300,0
20241120,173600,5468838650,25300,25300,25300,25300,0
20241120,173500,5468838650,25300,25300,25300,25300,0
20241120,173400,5468838650,25300,25300,25300,25300,0
20241120,173300,5468838650,25300,25300,25300,25300,0
20241120,173200,5468838650,25300,25300,25300,25300,0
20241120,173100,5468838650,25300,25300,25300,25300,0
20241120,173000,5468838650,25300,25300,25300,25300,0
20241120,172900,5468838650,25300,25300,25300,25300,0
20241120,172800,5468838650,25300,25300,25300,25300,0
20241120,172700,5468838650,25300,25300,25300,25300,0
20241120,172600,5468838650,25300,25300,25300,25300,0
20241120,172500,5468838650,25300,25300,25300,25300,0
20241120,172400,5468838650,25300,25300,25300,25300,0
20241120,172300,5468838650,25300,25300,25300,25300,0
20241120,172200,5468838650,25300,25300,25300,25300,0
20241120,172100,5468838650,25300,25300,25300,25300,0
20241120,172000,5468838650,25300,25300,25300,25300,0
20241120,171900,5468838650,25300,25300,25300,25300,0
20241120,171800,5468838650,25300,25300,25300,25300,0
20241120,171700,5468838650,25300,25300,25300,25300,0
20241120,171600,5468838650,25300,25300,25300,25300,0
20241120,171500,5468838650,25300,25300,25300,25300,0
20241120,171400,5468838650,25300,25300,25300,25300,0
20241120,171300,5468838650,25300,25300,25300,25300,0
20241120,171200,5468838650,25300,25300,25300,25300,0
20241120,171100,5468838650,25300,25300,25300,25300,0
20241120,171000,5468838650,25300,25300,25300,25300,3373
20241120,170900,5468838650,25300,25300,25300,25300,0
20241120,170800,5468838650,25300,25300,25300,25300,0
20241120,170700,5468838650,25300,25300,25300,25300,0
20241120,170600,5468838650,25300,25300,25300,25300,0
20241120,170500,5468838650,25300,25300,25300,25300,0
20241120,170400,5468838650,25300,25300,25300,25300,0
20241120,170300,5468838650,25300,25300,25300,25300,0
20241120,170200,5468838650,25300,25300,25300,25300,0
20241120,170100,5468838650,25300,25300,25300,25300,0
20241120,170000,5468838650,25300,25300,25300,25300,0
20241120,165900,5468838650,25300,25300,25300,25300,0
20241120,165800,5468838650,25300,25300,25300,25300,0
20241120,165700,5468838650,25300,25300,25300,25300,0
20241120,165600,5468838650,25300,25300,25300,25300,0
20241120,165500,5468838650,25300,25300,25300,25300,0
20241120,165400,5468838650,25300,25300,25300,25300,0
20241120,165300,5468838650,25300,25300,25300,25300,0
20241120,165200,5468838650,25300,25300,25300,25300,0
20241120,165100,5468838650,25300,25300,25300,25300,0
20241120,165000,5468838650,25300,25300,25300,25300,0
20241120,164900,5468838650,25300,25300,25300,25300,0
20241120,164800,5468838650,25300,25300,25300,25300,0
20241120,164700,5468838650,25300,25300,25300,25300,0
20241120,164600,5468838650,25300,25300,25300,25300,0
20241120,164500,5468838650,25300,25300,25300,25300,0
20241120,164400,5468838650,25300,25300,25300,25300,0
20241120,164300,5468838650,25300,25300,25300,25300,0
20241120,164200,5468838650,25300,25300,25300,25300,0
20241120,164100,5468838650,25300,25300,25300,25300,0
20241120,164000,5468838650,25300,25300,25300,25300,3373
20241120,163900,5468838650,25300,25300,25300,25300,0
20241120,163800,5468838650,25300,25300,25300,25300,0
20241120,163700,5468838650,25300,25300,25300,25300,0
20241120,163600,5468838650,25300,25300,25300,25300,0
20241120,163500,5468838650,25300,25300,25300,25300,0
20241120,163400,5468838650,25300,25300,25300,25300,0
20241120,163300,5468838650,25300,25300,25300,25300,0
20241120,163200,5468838650,25300,25300,25300,25300,0
20241120,163100,5468838650,25300,25300,25300,25300,0
20241120,163000,5468838650,25300,25300,25300,25300,0
20241120,162900,5468838650,25300,25300,25300,25300,0
20241120,162800,5468838650,25300,25300,25300,25300,0
20241120,162700,5468838650,25300,25300,25300,25300,0
20241120,162600,5468838650,25300,25300,25300,25300,0
20241120,162500,5468838650,25300,25300,25300,25300,0
20241120,162400,5468838650,25300,25300,25300,25300,0
20241120,162300,5468838650,25300,25300,25300,25300,0
20241120,162200,5468838650,25300,25300,25300,25300,0
20241120,162100,5468838650,25300,25300,25300,25300,0
20241120,162000,5468838650,25300,25300,25300,25300,0
20241120,161900,5468838650,25300,25300,25300,25300,0
20241120,161800,5468838650,25300,25300,25300,25300,0
20241120,161700,5468838650,25300,25300,25300,25300,0
20241120,161600,5468838650,25300,25300,25300,25300,0
20241120,161500,5468838650,25300,25300,25300,25300,0
20241120,161400,5468838650,25300,25300,25300,25300,0
20241120,161300,5468838650,25300,25300,25300,25300,0
20241120,161200,5468838650,25300,25300,25300,25300,0
20241120,161100,5468838650,25300,25300,25300,25300,0
20241120,161000,5468838650,25300,25300,25300,25300,3373
20241120,160900,5468838650,25300,25300,25300,25300,0
20241120,160800,5468838650,25300,25300,25300,25300,0
20241120,160700,5468838650,25300,25300,25300,25300,0
20241120,160600,5468838650,25300,25300,25300,25300,0
20241120,160500,5468838650,25300,25300,25300,25300,0
20241120,160400,5468838650,25300,25300,25300,25300,0
20241120,160300,5468838650,25300,25300,25300,25300,0
20241120,160200,5468838650,25300,25300,25300,25300,0
20241120,160100,5468838650,25300,25300,25300,25300,0
20241120,160000,5468838650,25300,25300,25300,25300,0
20241120,155900,5468838650,25300,25300,25300,25300,0
20241120,155800,5468838650,25300,25300,25300,25300,0
20241120,155700,5468838650,25300,25300,25300,25300,0
20241120,155600,5468838650,25300,25300,25300,25300,0
20241120,155500,5468838650,25300,25300,25300,25300,0
20241120,155400,5468838650,25300,25300,25300,25300,0
20241120,155300,5468838650,25300,25300,25300,25300,0
20241120,155200,5468838650,25300,25300,25300,25300,0
20241120,155100,5468838650,25300,25300,25300,25300,0
20241120,155000,5468838650,25300,25300,25300,25300,0
20241120,154900,5468838650,25300,25300,25300,25300,0
20241120,154800,5468838650,25300,25300,25300,25300,0
20241120,154700,5468838650,25300,25300,25300,25300,0
20241120,154600,5468838650,25300,25300,25300,25300,0
20241120,154500,5468838650,25300,25300,25300,25300,0
20241120,154400,5468838650,25300,25300,25300,25300,0
20241120,154300,5468838650,25300,25300,25300,25300,0
20241120,154200,5468838650,25300,25300,25300,25300,0
20241120,154100,5468838650,25300,25300,25300,25300,0
20241120,154000,5468838650,25300,25300,25300,25300,3373
20241120,153900,5468838650,25300,25300,25300,25300,0
20241120,153800,5468838650,25300,25300,25300,25300,0
20241120,153700,5468838650,25300,25300,25300,25300,0
20241120,153600,5468838650,25300,25300,25300,25300,0
20241120,153500,5468838650,25300,25300,25300,25300,0
20241120,153400,5468838650,25300,25300,25300,25300,0
20241120,153300,5468838650,25300,25300,25300,25300,0
20241120,153200,5468838650,25300,25300,25300,25300,0
20241120,153100,5468838650,25300,25300,25300,25300,0
20241120,153000,5468838650,25300,25300,25300,25300,3373
20241120,152900,5383501750,25350,25350,25350,25350,0
20241120,152800,5383501750,25350,25350,25350,25350,0
20241120,152700,5383501750,25350,25350,25350,25350,0
20241120,152600,5383501750,25350,25350,25350,25350,0
20241120,152500,5383501750,25350,25350,25350,25350,0
20241120,152400,5383501750,25350,25350,25350,25350,0
20241120,152300,5383501750,25350,25350,25350,25350,0
20241120,152200,5383501750,25350,25350,25350,25350,0
20241120,152100,5383501750,25350,25350,25350,25350,0
20241120,152000,5383501750,25350,25350,25350,25350,0
20241120,151900,5383501750,25350,25300,25400,25300,287
20241120,151800,5376223050,25300,25350,25400,25300,612
20241120,151700,5360708200,25350,25400,25400,25350,54
20241120,151600,5359337750,25400,25300,25400,25300,36
20241120,151500,5358426400,25400,25350,25400,25300,208
20241120,151400,5353152750,25400,25400,25400,25400,4
20241120,151300,5353051150,25300,25400,25400,25300,279
20241120,151200,5345964650,25400,25400,25450,25400,148
20241120,151100,5342199950,25300,25300,25450,25300,901
20241120,151000,5319292950,25300,25400,25400,25300,27
20241120,150900,5318607250,25300,25450,25450,25300,6
20241120,150800,5318454850,25400,25450,25450,25300,265
20241120,150700,5311723900,25300,25400,25450,25000,4122
20241120,150600,5207569050,25400,25400,25450,25400,16
20241120,150500,5207162000,25400,25400,25450,25400,214
20241120,150400,5201726200,25400,25500,25500,25400,485
20241120,150300,5189386800,25500,25450,25500,25450,304
20241120,150200,5181649850,25450,25500,25500,25450,24
20241120,150100,5181037900,25500,25500,25500,25450,256
20241120,150000,5174509950,25500,25500,25500,25450,15
20241120,145900,5174127800,25500,25550,25550,25450,10
20241120,145800,5173872600,25500,25500,25500,25450,547
20241120,145700,5159926000,25500,25500,25550,25450,260
20241120,145600,5153299800,25500,25500,25500,25450,28
20241120,145500,5152585850,25500,25450,25500,25450,9
20241120,145400,5152356500,25400,25450,25500,25400,21
20241120,145300,5151822100,25400,25400,25500,25400,37
20241120,145200,5150882000,25500,25400,25500,25400,260
20241120,145100,5144252450,25400,25400,25500,25400,120
20241120,145000,5141204150,25500,25400,25500,25400,214
20241120,144900,5135768250,25400,25500,25500,25400,8
20241120,144800,5135564700,25400,25400,25500,25400,19
20241120,144700,5135081450,25400,25500,25500,25400,27
20241120,144600,5134393450,25400,25500,25500,25400,69
20241120,144500,5132637350,25500,25450,25500,25400,9
20241120,144400,5132408250,25450,25450,25500,25400,278
20241120,144300,5125320350,25400,25450,25450,25400,167
20241120,144200,5121078400,25400,25400,25450,25400,5
20241120,144100,5120951350,25500,25400,25500,25400,202
20241120,144000,5115800650,25500,25450,25500,25400,249
20241120,143900,5109471300,25450,25400,25450,25400,6
20241120,143800,5109318800,25450,25400,25450,25400,144
20241120,143700,5105661050,25400,25400,25450,25400,11
20241120,143600,5105381500,25450,25350,25450,25350,26
20241120,143500,5104721200,25400,25400,25400,25400,5
20241120,143400,5104594200,25400,25400,25400,25400,4
20241120,143300,5104492600,25450,25350,25450,25350,30
20241120,143200,5103731100,25450,25350,25450,25350,24
20241120,143100,5103121850,25350,25400,25500,25350,209
20241120,143000,5097814500,25400,25400,25500,25400,38
20241120,142900,5096848700,25500,25500,25500,25400,432
20241120,142800,5085850550,25450,25500,25500,25450,116
20241120,142700,5082897800,25500,25400,25500,25400,40
20241120,142600,5081881250,25400,25400,25450,25400,199
20241120,142500,5076825500,25500,25450,25500,25450,126
20241120,142400,5073618600,25400,25400,25450,25350,143
20241120,142300,5069986200,25500,25450,25500,25400,135
20241120,142200,5066551050,25450,25450,25450,25400,300
20241120,142100,5058924800,25400,25450,25500,25400,256
20241120,142000,5052412150,25450,25550,25600,25450,235
20241120,141900,5046415650,25600,25400,25600,25400,364
20241120,141800,5037152900,25400,25550,25550,25400,718
20241120,141700,5018872750,25550,25550,25550,25550,126
20241120,141600,5015653450,25500,25500,25550,25450,147
20241120,141500,5011906250,25500,25500,25550,25500,232
20241120,141400,5005984500,25500,25500,25550,25450,221
20241120,141300,5000353050,25550,25550,25600,25550,269
20241120,141200,4993479050,25500,25500,25550,25500,301
20241120,141100,4985792150,25450,25500,25500,25450,309
20241120,141000,4977916850,25500,25500,25500,25500,359
20241120,140900,4968762350,25450,25500,25500,25450,210
20241120,140800,4963411550,25500,25450,25500,25450,130
20241120,140700,4960102700,25450,25450,25450,25400,166
20241120,140600,4955883450,25500,25500,25500,25450,124
20241120,140500,4952721600,25500,25500,25500,25400,380
20241120,140400,4943038850,25500,25450,25550,25450,774
20241120,140300,4923299400,25500,25450,25500,25450,224
20241120,140200,4917598500,25400,25450,25450,25400,262
20241120,140100,4910937550,25450,25450,25450,25400,180
20241120,140000,4906356700,25450,25450,25450,25450,128
20241120,135900,4903099100,25400,25500,25500,25400,374
20241120,135800,4893579500,25500,25500,25500,25450,163
20241120,135700,4889424450,25500,25450,25500,25400,465
20241120,135600,4877603400,25500,25500,25500,25400,1061
20241120,135500,4850645850,25500,25550,25550,25450,799
20241120,135400,4830294150,25550,25550,25550,25500,176
20241120,135300,4825806000,25500,25550,25600,25500,256
20241120,135200,4819265250,25550,25500,25550,25500,339
20241120,135100,4810619550,25500,25550,25550,25500,294
20241120,135000,4803122250,25550,25500,25550,25500,32
20241120,134900,4802305850,25450,25500,25550,25450,352
20241120,134800,4793333950,25500,25550,25550,25450,469
20241120,134700,4781371250,25600,25600,25600,25550,153
20241120,134600,4777461200,25600,25650,25650,25600,168
20241120,134500,4773153600,25650,25700,25700,25600,1621
20241120,134400,4731567950,25700,25700,25700,25650,327
20241120,134300,4723165750,25650,25650,25700,25600,1770
20241120,134200,4677739850,25650,25550,25650,25500,2300
20241120,134100,4618885200,25550,25500,25550,25450,1070
20241120,134000,4591586900,25500,25500,25500,25450,189
20241120,133900,4586769950,25450,25500,25500,25450,169
20241120,133800,4582462000,25500,25500,25500,25450,292
20241120,133700,4575017700,25450,25500,25500,25450,379
20241120,133600,4565357350,25500,25500,25500,25450,251
20241120,133500,4558957000,25450,25500,25500,25450,200
20241120,133400,4553861050,25500,25500,25550,25450,609
20241120,133300,4538341400,25450,25450,25500,25450,120
20241120,133200,4535281600,25450,25450,25500,25450,401
20241120,133100,4525070000,25500,25500,25500,25450,144
20241120,133000,4521404650,25450,25500,25500,25450,289
20241120,132900,4514042700,25450,25500,25500,25450,335
20241120,132800,4505508150,25500,25450,25500,25450,205
20241120,132700,4500284800,25450,25450,25500,25450,328
20241120,132600,4491925900,25500,25500,25500,25450,285
20241120,132500,4484659350,25500,25500,25500,25450,407
20241120,132400,4474284900,25500,25450,25500,25450,158
20241120,132300,4470257400,25500,25500,25500,25450,251
20241120,132200,4463859750,25500,25500,25500,25450,315
20241120,132100,4455828750,25500,25450,25500,25400,253
20241120,132000,4449391250,25400,25450,25450,25400,252
20241120,131900,4442980550,25450,25450,25450,25400,159
20241120,131800,4438935500,25450,25450,25450,25400,339
20241120,131700,4430312650,25450,25450,25450,25450,241
20241120,131600,4424179200,25450,25450,25450,25400,64
20241120,131500,4422551900,25400,25400,25450,25400,605
20241120,131400,4407184050,25400,25400,25400,25350,300
20241120,131300,4399565550,25400,25400,25400,25350,309
20241120,131200,4391719600,25400,25400,25400,25350,430
20241120,131100,4380799100,25400,25350,25400,25350,219
20241120,131000,4375240550,25400,25350,25400,25350,90
20241120,130900,4372958700,25350,25350,25400,25350,692
20241120,130800,4355415950,25350,25400,25400,25350,232
20241120,130700,4349527950,25400,25350,25400,25300,339
20241120,130600,4340934050,25400,25400,25400,25350,177
20241120,130500,4336442250,25350,25400,25400,25300,565
20241120,130400,4322111050,25400,25350,25400,25350,2266
20241120,130300,4264613750,25250,25350,25400,25250,1263
20241120,130200,4232608050,25400,25300,25400,25200,1128
20241120,130100,4204080100,25200,25150,25250,25100,1841
20241120,130000,4157740350,25100,24900,25150,24900,5668
20241120,125900,4015770250,24900,24900,24950,24900,269
20241120,125800,4009064150,24850,24850,24900,24850,244
20241120,125700,4002992650,24900,24900,24900,24850,200
20241120,125600,3998013800,24850,24900,24900,24850,92
20241120,125500,3995727200,24850,24900,24900,24850,190
20241120,125400,3990999550,24900,24850,24900,24850,83
20241120,125300,3988936900,24900,24850,24900,24850,128
20241120,125200,3985749800,24900,24900,24900,24850,123
20241120,125100,3982692650,24900,24850,24900,24850,523
20241120,125000,3969694000,24850,24900,24900,24850,13
20241120,124900,3969370500,24850,24850,24900,24850,82
20241120,124800,3967332700,24900,24900,24900,24850,59
20241120,124700,3965865100,24850,24900,24900,24850,52
20241120,124600,3964571650,24900,24900,24900,24850,108
20241120,124500,3961886450,24900,24950,24950,24850,46
20241120,124400,3960742500,24900,24850,24900,24850,661
20241120,124300,3944287900,24900,24900,24900,24900,31
20241120,124200,3943516000,24900,24850,24900,24800,53
20241120,124100,3942200250,24850,24750,24850,24750,63
20241120,124000,3940637300,24750,24900,24900,24750,320
20241120,123900,3932706250,24900,25000,25000,24900,139
20241120,123800,3929239300,24900,24950,25000,24900,836
20241120,123700,3908380800,24950,24900,25000,24900,972
20241120,123600,3884132600,24850,24900,24900,24850,137
20241120,123500,3880725300,24900,24850,24900,24800,1203
20241120,123400,3850880400,24900,24900,24900,24850,162
20241120,123300,3846853650,24900,24900,24900,24900,104
20241120,123200,3844264050,24900,24900,24900,24850,89
20241120,123100,3842052000,24900,24850,24900,24850,50
20241120,123000,3840808500,24900,24850,24900,24850,32
20241120,122900,3840012100,24850,24850,24900,24800,278
20241120,122800,3833106150,24850,24850,24850,24800,296
20241120,122700,3825764600,24800,24850,24850,24800,863
20241120,122600,3804361900,24850,24850,24850,24800,75
20241120,122500,3802499650,24850,24850,24850,24800,63
20241120,122400,3800935700,24850,24850,24850,24800,63
20241120,122300,3799372700,24900,24850,24900,24800,48
20241120,122200,3798181450,24800,24850,24850,24800,663
20241120,122100,3781711550,24850,24850,24850,24850,784
20241120,122000,3762229150,24850,24850,24900,24850,166
20241120,121900,3758103750,24850,24850,24900,24850,91
20241120,121800,3755842100,24850,24900,24900,24850,42
20241120,121700,3754797800,24900,24900,24900,24850,178
20241120,121600,3750368300,24850,24900,24900,24850,90
20241120,121500,3748128750,24850,24900,24900,24850,582
20241120,121400,3733641050,24850,24900,24900,24850,29
20241120,121300,3732920050,24850,24850,24900,24850,96
20241120,121200,3730534200,24900,24950,24950,24850,126
20241120,121100,3727401150,24900,24800,24900,24800,320
20241120,121000,3719449500,24850,24850,24850,24800,57
20241120,120900,3718035600,24800,24800,24850,24800,274
20241120,120800,3711238350,24850,24900,24900,24850,1058
20241120,120700,3684909400,24900,24950,24950,24850,2231
20241120,120600,3629365900,24900,24950,24950,24900,177
20241120,120500,3624951600,24900,24850,24900,24850,650
20241120,120400,3608774650,24850,24850,24900,24850,83
20241120,120300,3606711550,24850,24850,24850,24850,389
20241120,120200,3597044900,24800,24850,24850,24800,140
20241120,120100,3593570100,24850,24850,24850,24800,75
20241120,120000,3591707850,24800,24850,24850,24800,82
20241120,115900,3589672750,24800,24800,24850,24800,72
20241120,115800,3587885300,24800,24800,24850,24800,222
20241120,115700,3582379100,24850,24800,24850,24800,15
20241120,115600,3582006500,24800,24800,24850,24800,57
20241120,115500,3580592450,24800,24850,24850,24800,266
20241120,115400,3573988000,24850,24850,24850,24800,24
20241120,115300,3573391950,24800,24750,24800,24750,1353
20241120,115200,3539837600,24800,24800,24850,24800,98
20241120,115100,3537405850,24800,24750,24800,24750,211
20241120,115000,3532175100,24800,24750,24800,24750,55
20241120,114900,3530813650,24750,24800,24800,24750,149
20241120,114800,3527123150,24800,24800,24800,24750,276
20241120,114700,3520279900,24850,24750,24850,24750,45
20241120,114600,3519163850,24800,24750,24800,24700,473
20241120,114500,3507448250,24750,24800,24800,24750,51
20241120,114400,3506185650,24800,24750,24800,24700,46
20241120,114300,3505045300,24700,24750,24750,24700,206
20241120,114200,3499951600,24750,24750,24750,24700,33
20241120,114100,3499136300,24700,24700,24750,24700,116
20241120,114000,3496270800,24750,24750,24750,24650,216
20241120,113900,3490939600,24700,24650,24750,24650,238
20241120,113800,3485062600,24700,24700,24700,24650,74
20241120,113700,3483237300,24700,24650,24700,24650,333
20241120,113600,3475026250,24650,24650,24700,24600,75
20241120,113500,3473179950,24600,24650,24650,24600,772
20241120,113400,3454184400,24700,24600,24700,24600,55
20241120,113300,3452829700,24600,24700,24750,24600,1055
20241120,113200,3426834600,24700,24650,24700,24650,137
20241120,113100,3423456550,24700,24700,24750,24700,943
20241120,113000,3400164250,24750,24750,24750,24700,489
20241120,112900,3388061550,24750,24700,24750,24700,450
20241120,112800,3376925750,24750,24700,24750,24700,263
20241120,112700,3370420700,24700,24700,24750,24700,181
20241120,112600,3365943500,24700,24750,24750,24700,77
20241120,112500,3364039400,24700,24750,24750,24700,962
20241120,112400,3340239850,24700,24650,24700,24650,166
20241120,112300,3336139800,24650,24650,24750,24650,188
20241120,112200,3331495250,24650,24650,24750,24650,2605
20241120,112100,3267127150,24650,24600,24700,24600,689
20241120,112000,3250173550,24650,24650,24650,24600,393
20241120,111900,3240486150,24600,24650,24700,24600,535
20241120,111800,3227300200,24650,24650,24650,24600,202
20241120,111700,3222322500,24600,24550,24600,24550,155
20241120,111600,3218514900,24600,24600,24600,24550,563
20241120,111500,3204687400,24600,24650,24650,24600,235
20241120,111400,3198906150,24650,24650,24650,24650,154
20241120,111300,3195110050,24700,24650,24700,24600,1570
20241120,111200,3156431850,24600,24600,24650,24550,343
20241120,111100,3147999850,24600,24600,24600,24550,241
20241120,111000,3142073950,24550,24600,24650,24550,536
20241120,110900,3128890850,24600,24550,24600,24550,269
20241120,110800,3122277550,24500,24550,24550,24500,1993
20241120,110700,3073427500,24500,24500,24550,24500,231
20241120,110600,3067765050,24500,24600,24650,24450,998
20241120,110500,3043310100,24600,24550,24600,24500,107
20241120,110400,3040684400,24550,24550,24600,24500,1756
20241120,110300,2997623650,24550,24650,24650,24550,1493
20241120,110200,2960926000,24650,24600,24650,24600,564
20241120,110100,2947032700,24600,24600,24650,24600,544
20241120,110000,2933649650,24600,24600,24650,24600,799
20241120,105900,2913956250,24600,24650,24650,24600,1364
20241120,105800,2880399350,24650,24600,24650,24600,630
20241120,105700,2864889250,24650,24600,24700,24550,522
20241120,105600,2852051450,24600,24750,24750,24600,2358
20241120,105500,2793960150,24750,24800,24800,24700,381
20241120,105400,2784548650,24800,24700,24800,24700,1177
20241120,105300,2755473950,24700,24750,24750,24650,4184
20241120,105200,2652133150,24750,24750,24750,24750,2809
20241120,105100,2582610400,24750,24800,24800,24750,1515
20241120,105000,2545047900,24800,24800,24850,24800,955
20241120,104900,2521360350,24850,24900,24900,24850,942
20241120,104800,2497943900,24900,24850,24900,24850,288
20241120,104700,2490787000,24850,24900,24900,24850,448
20241120,104600,2479640450,24900,24900,24900,24850,121
20241120,104500,2476629750,24850,24900,24900,24800,2297
20241120,104400,2419548950,24900,24900,24900,24850,939
20241120,104300,2396201750,24900,24950,24950,24850,1224
20241120,104200,2365726500,24950,24950,25000,24850,631
20241120,104100,2350019950,25000,24900,25000,24850,2488
20241120,104000,2288057400,24900,25000,25000,24900,482
20241120,103900,2276044100,24950,24950,24950,24900,1081
20241120,103800,2249104350,24950,24900,24950,24900,1150
20241120,103700,2220467850,24950,24900,24950,24850,1113
20241120,103600,2192715100,24900,24750,24900,24700,1011
20241120,103500,2167592250,24700,25000,25000,24700,4305
20241120,103400,2060634950,25000,24900,25000,24900,3194
20241120,103300,1981017000,24850,24900,25000,24850,1667
20241120,103200,1939499450,25000,25000,25000,24850,2586
20241120,103100,1874971150,25000,25200,25200,24850,10685
20241120,103000,1607975650,25200,25350,25350,25200,4980
20241120,102900,1482157950,25300,25350,25350,25300,910
20241120,102800,1459134900,25300,25350,25400,25300,539
20241120,102700,1445484950,25350,25350,25350,25300,343
20241120,102600,1436799000,25350,25350,25350,25300,23
20241120,102500,1436216000,25350,25350,25350,25300,338
20241120,102400,1427652700,25350,25350,25350,25300,60
20241120,102300,1426131800,25350,25350,25350,25300,719
20241120,102200,1407932700,25300,25400,25400,25300,727
20241120,102100,1389504400,25350,25350,25350,25350,363
20241120,102000,1380302350,25350,25350,25400,25350,1046
20241120,101900,1353775950,25350,25450,25450,25350,2931
20241120,101800,1279365500,25500,25450,25500,25400,2125
20241120,101700,1225296650,25450,25500,25500,25450,52
20241120,101600,1223970800,25450,25450,25450,25450,28
20241120,101500,1223258200,25400,25500,25500,25400,2417
20241120,101400,1161745750,25500,25500,25500,25450,38
20241120,101300,1160776800,25500,25450,25500,25450,263
20241120,101200,1154070400,25500,25500,25600,25500,197
20241120,101100,1149046800,25500,25500,25500,25450,40
20241120,101000,1148028650,25500,25500,25500,25450,442
20241120,100900,1136772650,25500,25450,25500,25450,107
20241120,100800,1134049250,25450,25550,25550,25450,470
20241120,100700,1122072000,25550,25600,25600,25550,336
20241120,100600,1113487100,25600,25550,25600,25550,4
20241120,100500,1113384800,25500,25550,25550,25500,157
20241120,100400,1109381200,25550,25500,25600,25500,160
20241120,100300,1105299650,25500,25500,25500,25450,215
20241120,100200,1099817500,25500,25450,25600,25400,1899
20241120,100100,1051434400,25450,25650,25650,25450,2746
20241120,100000,981434250,25650,25700,25700,25650,413
20241120,095900,970840750,25650,25650,25700,25650,26
20241120,095800,970172850,25600,25600,25600,25600,20
20241120,095700,969660850,25600,25550,25600,25550,53
20241120,095600,968306600,25550,25550,25700,25550,778
20241120,095500,948413950,25600,25500,25600,25500,1064
20241120,095400,921239300,25550,25600,25600,25550,230
20241120,095300,915359800,25600,25600,25650,25550,578
20241120,095200,900566050,25500,25600,25600,25500,641
20241120,095100,884184900,25600,25600,25600,25600,5
20241120,095000,884056900,25550,25500,25600,25450,3741
20241120,094900,788644100,25550,25600,25600,25500,1558
20241120,094800,748875200,25600,25600,25600,25550,279
20241120,094700,741739900,25600,25550,25600,25550,342
20241120,094600,732998950,25550,25550,25600,25550,714
20241120,094500,714751900,25550,25500,25600,25500,819
20241120,094400,693829700,25500,25550,25600,25500,1351
20241120,094300,659342450,25550,25650,25650,25550,4503
20241120,094200,544086350,25650,25650,25650,25600,463
20241120,094100,532210850,25650,25750,25750,25650,3679
20241120,094000,437710300,25800,25800,25800,25800,1
20241120,093900,437684500,25800,25750,25800,25750,426
20241120,093800,426711200,25750,25750,25800,25750,515
20241120,093700,413449500,25750,25900,25900,25750,1967
20241120,093600,362625200,25900,26000,26000,25900,37
20241120,093500,361666200,26000,26000,26000,25900,81
20241120,093400,359561900,26000,26000,26000,25850,9
20241120,093300,359328250,26000,25900,26000,25850,1061
20241120,093200,331849700,26000,26000,26000,26000,4
20241120,093100,331745700,25950,25950,25950,25950,99
20241120,093000,329176650,25950,26000,26000,25900,1467
20241120,092900,291115200,25950,26000,26000,25950,147
20241120,092800,287295300,26000,26000,26000,26000,0
20241120,092700,287295300,26000,26050,26050,26000,103
20241120,092600,284616750,26050,26100,26100,26050,186
20241120,092500,279770700,26100,26050,26100,26050,36
20241120,092400,278831200,26050,26050,26100,26050,123
20241120,092300,275627000,26050,26050,26050,26050,238
20241120,092200,269427100,26000,26000,26000,26000,301
20241120,092100,261601100,26050,26050,26050,26050,50
20241120,092000,260298600,26000,26000,26050,26000,81
20241120,091900,258192400,26050,26000,26050,26000,108
20241120,091800,255382150,26000,25950,26000,25950,135
20241120,091700,251876900,25950,25950,25950,25950,48
20241120,091600,250631300,25950,25950,26000,25950,112
20241120,091500,247724400,25900,25900,25900,25900,18
20241120,091400,247258200,25900,25900,25900,25900,0
20241120,091300,247258200,25900,26050,26050,25900,391
20241120,091200,237107650,26050,26050,26050,26050,62
20241120,091100,235492550,26050,25950,26050,25950,375
20241120,091000,225740800,25900,25900,25900,25900,121
20241120,090900,222606900,25800,25800,25800,25800,712
20241120,090800,204237300,25800,25900,25900,25800,318
20241120,090700,196031900,25800,25750,25900,25750,146
20241120,090600,192256550,25750,25850,25900,25700,1198
20241120,090500,161353150,25850,25850,25850,25650,3037
20241120,090400,83202800,25900,25950,25950,25900,127
20241120,090300,79912750,25950,25950,25950,25900,252
20241120,090200,73382150,25950,25900,25950,25850,202
20241120,090100,68155500,25850,25900,26000,25700,1463
20241120,090000,30420600,25900,25900,25900,25900,1104