KissMeData/026960/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191200,5147282300,26900,26900,26900,26900,14100
20241125,191100,5147282300,26900,26900,26900,26900,0
20241125,191000,5147282300,26900,26900,26900,26900,0
20241125,190900,5147282300,26900,26900,26900,26900,0
20241125,190800,5147282300,26900,26900,26900,26900,0
20241125,190700,5147282300,26900,26900,26900,26900,0
20241125,190600,5147282300,26900,26900,26900,26900,0
20241125,190500,5147282300,26900,26900,26900,26900,0
20241125,190400,5147282300,26900,26900,26900,26900,0
20241125,190300,5147282300,26900,26900,26900,26900,0
20241125,190200,5147282300,26900,26900,26900,26900,0
20241125,190100,5147282300,26900,26900,26900,26900,0
20241125,190000,5147282300,26900,26900,26900,26900,0
20241125,185900,5147282300,26900,26900,26900,26900,0
20241125,185800,5147282300,26900,26900,26900,26900,0
20241125,185700,5147282300,26900,26900,26900,26900,0
20241125,185600,5147282300,26900,26900,26900,26900,0
20241125,185500,5147282300,26900,26900,26900,26900,0
20241125,185400,5147282300,26900,26900,26900,26900,0
20241125,185300,5147282300,26900,26900,26900,26900,0
20241125,185200,5147282300,26900,26900,26900,26900,0
20241125,185100,5147282300,26900,26900,26900,26900,0
20241125,185000,5147282300,26900,26900,26900,26900,0
20241125,184900,5147282300,26900,26900,26900,26900,0
20241125,184800,5147282300,26900,26900,26900,26900,0
20241125,184700,5147282300,26900,26900,26900,26900,0
20241125,184600,5147282300,26900,26900,26900,26900,0
20241125,184500,5147282300,26900,26900,26900,26900,0
20241125,184400,5147282300,26900,26900,26900,26900,0
20241125,184300,5147282300,26900,26900,26900,26900,0
20241125,184200,5147282300,26900,26900,26900,26900,14100
20241125,184100,5147282300,26900,26900,26900,26900,0
20241125,184000,5147282300,26900,26900,26900,26900,0
20241125,183900,5147282300,26900,26900,26900,26900,0
20241125,183800,5147282300,26900,26900,26900,26900,0
20241125,183700,5147282300,26900,26900,26900,26900,0
20241125,183600,5147282300,26900,26900,26900,26900,0
20241125,183500,5147282300,26900,26900,26900,26900,0
20241125,183400,5147282300,26900,26900,26900,26900,0
20241125,183300,5147282300,26900,26900,26900,26900,0
20241125,183200,5147282300,26900,26900,26900,26900,0
20241125,183100,5147282300,26900,26900,26900,26900,0
20241125,183000,5147282300,26900,26900,26900,26900,0
20241125,182900,5147282300,26900,26900,26900,26900,0
20241125,182800,5147282300,26900,26900,26900,26900,0
20241125,182700,5147282300,26900,26900,26900,26900,0
20241125,182600,5147282300,26900,26900,26900,26900,0
20241125,182500,5147282300,26900,26900,26900,26900,0
20241125,182400,5147282300,26900,26900,26900,26900,0
20241125,182300,5147282300,26900,26900,26900,26900,0
20241125,182200,5147282300,26900,26900,26900,26900,0
20241125,182100,5147282300,26900,26900,26900,26900,0
20241125,182000,5147282300,26900,26900,26900,26900,0
20241125,181900,5147282300,26900,26900,26900,26900,0
20241125,181800,5147282300,26900,26900,26900,26900,0
20241125,181700,5147282300,26900,26900,26900,26900,0
20241125,181600,5147282300,26900,26900,26900,26900,0
20241125,181500,5147282300,26900,26900,26900,26900,0
20241125,181400,5147282300,26900,26900,26900,26900,0
20241125,181300,5147282300,26900,26900,26900,26900,0
20241125,181200,5147282300,26900,26900,26900,26900,14100
20241125,181100,5147282300,26900,26900,26900,26900,0
20241125,181000,5147282300,26900,26900,26900,26900,0
20241125,180900,5147282300,26900,26900,26900,26900,0
20241125,180800,5147282300,26900,26900,26900,26900,0
20241125,180700,5147282300,26900,26900,26900,26900,0
20241125,180600,5147282300,26900,26900,26900,26900,0
20241125,180500,5147282300,26900,26900,26900,26900,0
20241125,180400,5147282300,26900,26900,26900,26900,0
20241125,180300,5147282300,26900,26900,26900,26900,0
20241125,180200,5147282300,26900,26900,26900,26900,0
20241125,180100,5147282300,26900,26900,26900,26900,0
20241125,180000,5147282300,26900,26900,26900,26900,0
20241125,175900,5147282300,26900,26900,26900,26900,0
20241125,175800,5147282300,26900,26900,26900,26900,0
20241125,175700,5147282300,26900,26900,26900,26900,0
20241125,175600,5147282300,26900,26900,26900,26900,0
20241125,175500,5147282300,26900,26900,26900,26900,0
20241125,175400,5147282300,26900,26900,26900,26900,0
20241125,175300,5147282300,26900,26900,26900,26900,0
20241125,175200,5147282300,26900,26900,26900,26900,0
20241125,175100,5147282300,26900,26900,26900,26900,0
20241125,175000,5147282300,26900,26900,26900,26900,0
20241125,174900,5147282300,26900,26900,26900,26900,0
20241125,174800,5147282300,26900,26900,26900,26900,0
20241125,174700,5147282300,26900,26900,26900,26900,0
20241125,174600,5147282300,26900,26900,26900,26900,0
20241125,174500,5147282300,26900,26900,26900,26900,0
20241125,174400,5147282300,26900,26900,26900,26900,0
20241125,174300,5147282300,26900,26900,26900,26900,0
20241125,174200,5147282300,26900,26900,26900,26900,14100
20241125,174100,5147282300,26900,26900,26900,26900,0
20241125,174000,5147282300,26900,26900,26900,26900,0
20241125,173900,5147282300,26900,26900,26900,26900,0
20241125,173800,5147282300,26900,26900,26900,26900,0
20241125,173700,5147282300,26900,26900,26900,26900,0
20241125,173600,5147282300,26900,26900,26900,26900,0
20241125,173500,5147282300,26900,26900,26900,26900,0
20241125,173400,5147282300,26900,26900,26900,26900,0
20241125,173300,5147282300,26900,26900,26900,26900,0
20241125,173200,5147282300,26900,26900,26900,26900,0
20241125,173100,5147282300,26900,26900,26900,26900,0
20241125,173000,5147282300,26900,26900,26900,26900,0
20241125,172900,5147282300,26900,26900,26900,26900,0
20241125,172800,5147282300,26900,26900,26900,26900,0
20241125,172700,5147282300,26900,26900,26900,26900,0
20241125,172600,5147282300,26900,26900,26900,26900,0
20241125,172500,5147282300,26900,26900,26900,26900,0
20241125,172400,5147282300,26900,26900,26900,26900,0
20241125,172300,5147282300,26900,26900,26900,26900,0
20241125,172200,5147282300,26900,26900,26900,26900,0
20241125,172100,5147282300,26900,26900,26900,26900,0
20241125,172000,5147282300,26900,26900,26900,26900,0
20241125,171900,5147282300,26900,26900,26900,26900,0
20241125,171800,5147282300,26900,26900,26900,26900,0
20241125,171700,5147282300,26900,26900,26900,26900,0
20241125,171600,5147282300,26900,26900,26900,26900,0
20241125,171500,5147282300,26900,26900,26900,26900,0
20241125,171400,5147282300,26900,26900,26900,26900,0
20241125,171300,5147282300,26900,26900,26900,26900,0
20241125,171200,5147282300,26900,26900,26900,26900,14100
20241125,171100,5147282300,26900,26900,26900,26900,0
20241125,171000,5147282300,26900,26900,26900,26900,0
20241125,170900,5147282300,26900,26900,26900,26900,0
20241125,170800,5147282300,26900,26900,26900,26900,0
20241125,170700,5147282300,26900,26900,26900,26900,0
20241125,170600,5147282300,26900,26900,26900,26900,0
20241125,170500,5147282300,26900,26900,26900,26900,0
20241125,170400,5147282300,26900,26900,26900,26900,0
20241125,170300,5147282300,26900,26900,26900,26900,0
20241125,170200,5147282300,26900,26900,26900,26900,0
20241125,170100,5147282300,26900,26900,26900,26900,0
20241125,170000,5147282300,26900,26900,26900,26900,0
20241125,165900,5147282300,26900,26900,26900,26900,0
20241125,165800,5147282300,26900,26900,26900,26900,0
20241125,165700,5147282300,26900,26900,26900,26900,0
20241125,165600,5147282300,26900,26900,26900,26900,0
20241125,165500,5147282300,26900,26900,26900,26900,0
20241125,165400,5147282300,26900,26900,26900,26900,0
20241125,165300,5147282300,26900,26900,26900,26900,0
20241125,165200,5147282300,26900,26900,26900,26900,0
20241125,165100,5147282300,26900,26900,26900,26900,0
20241125,165000,5147282300,26900,26900,26900,26900,0
20241125,164900,5147282300,26900,26900,26900,26900,0
20241125,164800,5147282300,26900,26900,26900,26900,0
20241125,164700,5147282300,26900,26900,26900,26900,0
20241125,164600,5147282300,26900,26900,26900,26900,0
20241125,164500,5147282300,26900,26900,26900,26900,0
20241125,164400,5147282300,26900,26900,26900,26900,0
20241125,164300,5147282300,26900,26900,26900,26900,0
20241125,164200,5147282300,26900,26900,26900,26900,14100
20241125,164100,5147282300,26900,26900,26900,26900,0
20241125,164000,5147282300,26900,26900,26900,26900,0
20241125,163900,5147282300,26900,26900,26900,26900,0
20241125,163800,5147282300,26900,26900,26900,26900,0
20241125,163700,5147282300,26900,26900,26900,26900,0
20241125,163600,5147282300,26900,26900,26900,26900,0
20241125,163500,5147282300,26900,26900,26900,26900,0
20241125,163400,5147282300,26900,26900,26900,26900,0
20241125,163300,5147282300,26900,26900,26900,26900,0
20241125,163200,5147282300,26900,26900,26900,26900,0
20241125,163100,5147282300,26900,26900,26900,26900,0
20241125,163000,5147282300,26900,26900,26900,26900,0
20241125,162900,5147282300,26900,26900,26900,26900,0
20241125,162800,5147282300,26900,26900,26900,26900,0
20241125,162700,5147282300,26900,26900,26900,26900,0
20241125,162600,5147282300,26900,26900,26900,26900,0
20241125,162500,5147282300,26900,26900,26900,26900,0
20241125,162400,5147282300,26900,26900,26900,26900,0
20241125,162300,5147282300,26900,26900,26900,26900,0
20241125,162200,5147282300,26900,26900,26900,26900,0
20241125,162100,5147282300,26900,26900,26900,26900,0
20241125,162000,5147282300,26900,26900,26900,26900,0
20241125,161900,5147282300,26900,26900,26900,26900,0
20241125,161800,5147282300,26900,26900,26900,26900,0
20241125,161700,5147282300,26900,26900,26900,26900,0
20241125,161600,5147282300,26900,26900,26900,26900,0
20241125,161500,5147282300,26900,26900,26900,26900,0
20241125,161400,5147282300,26900,26900,26900,26900,0
20241125,161300,5147282300,26900,26900,26900,26900,0
20241125,161200,5147282300,26900,26900,26900,26900,14100
20241125,161100,5147282300,26900,26900,26900,26900,0
20241125,161000,5147282300,26900,26900,26900,26900,0
20241125,160900,5147282300,26900,26900,26900,26900,0
20241125,160800,5147282300,26900,26900,26900,26900,0
20241125,160700,5147282300,26900,26900,26900,26900,0
20241125,160600,5147282300,26900,26900,26900,26900,0
20241125,160500,5147282300,26900,26900,26900,26900,0
20241125,160400,5147282300,26900,26900,26900,26900,0
20241125,160300,5147282300,26900,26900,26900,26900,0
20241125,160200,5147282300,26900,26900,26900,26900,0
20241125,160100,5147282300,26900,26900,26900,26900,0
20241125,160000,5147282300,26900,26900,26900,26900,0
20241125,155900,5147282300,26900,26900,26900,26900,0
20241125,155800,5147282300,26900,26900,26900,26900,0
20241125,155700,5147282300,26900,26900,26900,26900,0
20241125,155600,5147282300,26900,26900,26900,26900,0
20241125,155500,5147282300,26900,26900,26900,26900,0
20241125,155400,5147282300,26900,26900,26900,26900,0
20241125,155300,5147282300,26900,26900,26900,26900,0
20241125,155200,5147282300,26900,26900,26900,26900,0
20241125,155100,5147282300,26900,26900,26900,26900,0
20241125,155000,5147282300,26900,26900,26900,26900,0
20241125,154900,5147282300,26900,26900,26900,26900,0
20241125,154800,5147282300,26900,26900,26900,26900,0
20241125,154700,5147282300,26900,26900,26900,26900,0
20241125,154600,5147282300,26900,26900,26900,26900,0
20241125,154500,5147282300,26900,26900,26900,26900,0
20241125,154400,5147282300,26900,26900,26900,26900,0
20241125,154300,5147282300,26900,26900,26900,26900,0
20241125,154200,5147282300,26900,26900,26900,26900,14100
20241125,154100,5147282300,26900,26900,26900,26900,0
20241125,154000,5147282300,26900,26900,26900,26900,0
20241125,153900,5147282300,26900,26900,26900,26900,0
20241125,153800,5147282300,26900,26900,26900,26900,0
20241125,153700,5147282300,26900,26900,26900,26900,0
20241125,153600,5147282300,26900,26900,26900,26900,0
20241125,153500,5147282300,26900,26900,26900,26900,0
20241125,153400,5147282300,26900,26900,26900,26900,0
20241125,153300,5147282300,26900,26900,26900,26900,0
20241125,153200,5147282300,26900,26900,26900,26900,0
20241125,153100,5147282300,26900,26900,26900,26900,0
20241125,153000,5147282300,26900,26900,26900,26900,14100
20241125,152900,4767992300,26950,26950,26950,26950,0
20241125,152800,4767992300,26950,26950,26950,26950,0
20241125,152700,4767992300,26950,26950,26950,26950,0
20241125,152600,4767992300,26950,26950,26950,26950,0
20241125,152500,4767992300,26950,26950,26950,26950,0
20241125,152400,4767992300,26950,26950,26950,26950,0
20241125,152300,4767992300,26950,26950,26950,26950,0
20241125,152200,4767992300,26950,26950,26950,26950,0
20241125,152100,4767992300,26950,26950,26950,26950,0
20241125,152000,4767992300,26950,26950,26950,26950,0
20241125,151900,4767992300,26950,26950,27000,26950,71
20241125,151800,4766078700,27000,26950,27000,26900,580
20241125,151700,4750437400,26950,26950,26950,26900,68
20241125,151600,4748605400,26900,26950,26950,26900,555
20241125,151500,4733672850,26900,26900,26950,26900,491
20241125,151400,4720443050,26950,26950,26950,26900,209
20241125,151300,4714813050,26950,26900,26950,26900,271
20241125,151200,4707516700,26950,26950,27000,26950,122
20241125,151100,4704228700,27000,26950,27000,26950,185
20241125,151000,4699242400,26950,26950,27000,26900,281
20241125,150900,4691661900,26950,26950,26950,26900,121
20241125,150800,4688403550,26900,26950,26950,26900,79
20241125,150700,4686278150,26950,26950,27000,26900,353
20241125,150600,4676762200,26950,26950,27000,26950,268
20241125,150500,4669539000,26950,27000,27000,26950,244
20241125,150400,4662957600,26950,27000,27000,26950,160
20241125,150300,4658641000,26950,26950,27000,26950,287
20241125,150200,4650905100,27000,26950,27000,26950,274
20241125,150100,4643519400,26950,27000,27000,26950,111
20241125,150000,4640524900,27000,27000,27000,26950,172
20241125,145900,4635883500,27000,27000,27000,26950,167
20241125,145800,4631376150,26950,27000,27000,26950,167
20241125,145700,4626871250,27000,27000,27050,26950,393
20241125,145600,4616272100,27000,27050,27050,26950,175
20241125,145500,4611549450,27050,27000,27050,27000,127
20241125,145400,4608118400,27000,27000,27050,26950,111
20241125,145300,4605121150,27000,27000,27000,26950,191
20241125,145200,4599967100,27000,27000,27000,26950,125
20241125,145100,4596594800,27000,27000,27050,27000,53
20241125,145000,4595163700,27000,26900,27000,26900,424
20241125,144900,4583730250,26950,26950,27000,26900,231
20241125,144800,4577502000,26950,27050,27050,26900,1470
20241125,144700,4537834650,27050,27050,27050,27000,229
20241125,144600,4531644200,27050,26950,27050,26950,116
20241125,144500,4528510200,27000,27000,27050,27000,124
20241125,144400,4525159200,27050,27100,27100,27000,569
20241125,144300,4509751200,27100,27050,27100,27050,120
20241125,144200,4506503750,27000,27000,27050,27000,119
20241125,144100,4503289750,27050,27000,27100,26950,582
20241125,144000,4487575600,27000,27000,27000,26950,111
20241125,143900,4484580300,27000,27100,27100,27000,134
20241125,143800,4480957550,27050,27150,27150,27050,1606
20241125,143700,4437509850,27100,27100,27150,27050,99
20241125,143600,4434827400,27100,27100,27150,27050,109
20241125,143500,4431874050,27150,27050,27150,27050,170
20241125,143400,4427270850,27050,27050,27050,27000,165
20241125,143300,4422809300,27050,27100,27100,27000,271
20241125,143200,4415473600,27100,27050,27100,27050,175
20241125,143100,4410732800,27100,27000,27100,27000,91
20241125,143000,4408272050,27000,27100,27100,27000,131
20241125,142900,4404729200,27100,27050,27100,27000,169
20241125,142800,4400153250,27100,27000,27100,26950,337
20241125,142700,4391036400,27000,27100,27100,27000,404
20241125,142600,4380124250,27100,27050,27100,27050,318
20241125,142500,4371516400,27050,27050,27100,27000,225
20241125,142400,4365431800,27050,26950,27050,26950,457
20241125,142300,4353087200,27000,26950,27000,26950,301
20241125,142200,4344968800,26950,26950,27000,26950,218
20241125,142100,4339088850,27000,27000,27000,26950,59
20241125,142000,4337496400,27000,27000,27000,26950,186
20241125,141900,4332476050,27000,27000,27000,26950,132
20241125,141800,4328916150,27000,27000,27000,26950,271
20241125,141700,4321609400,26950,26950,27000,26950,279
20241125,141600,4314084050,26950,27000,27000,26950,289
20241125,141500,4306291550,26950,26950,27000,26950,101
20241125,141400,4303567200,27000,27000,27000,26950,205
20241125,141300,4298033850,27000,27000,27000,26950,181
20241125,141200,4293153950,27000,26900,27000,26900,89
20241125,141100,4290751250,26900,26950,27000,26900,1101
20241125,141000,4261071150,26950,26950,27000,26950,187
20241125,140900,4256025100,26950,27000,27050,26950,46
20241125,140800,4254783450,27000,26950,27050,26950,234
20241125,140700,4248469000,26950,26950,26950,26900,248
20241125,140600,4241788550,26950,26950,26950,26900,75
20241125,140500,4239769000,26900,27000,27000,26900,244
20241125,140400,4233183800,27000,27000,27000,26950,61
20241125,140300,4231537450,27000,27000,27000,26950,108
20241125,140200,4228624400,27000,26950,27000,26900,289
20241125,140100,4220833800,27000,26950,27000,26900,104
20241125,140000,4218029300,26900,27000,27000,26900,128
20241125,135900,4214580400,26950,27000,27000,26950,370
20241125,135800,4204593450,26950,26950,27000,26900,189
20241125,135700,4199492400,26950,26950,26950,26900,80
20241125,135600,4197338150,26900,26950,27000,26900,247
20241125,135500,4190680100,26950,26900,26950,26850,124
20241125,135400,4187341250,26900,26950,26950,26850,119
20241125,135300,4184142300,26900,26900,26950,26900,319
20241125,135200,4175560150,26900,26800,26900,26800,41
20241125,135100,4174459400,26850,26850,26900,26800,90
20241125,135000,4172042500,26850,26900,26900,26850,305
20241125,134900,4163845950,26850,26850,26900,26850,64
20241125,134800,4162127100,26900,26850,26900,26800,90
20241125,134700,4159710150,26850,26850,26900,26850,204
20241125,134600,4154229050,26850,26850,26900,26800,175
20241125,134500,4149535150,26850,26850,26900,26850,71
20241125,134400,4147626800,26900,26900,26900,26850,192
20241125,134300,4142462650,26900,26850,26900,26850,105
20241125,134200,4139640400,26900,26850,26900,26800,3500
20241125,134100,4045777700,26850,26850,26900,26850,296
20241125,134000,4037821250,26900,26900,26950,26900,659
20241125,133900,4020092000,26900,26950,26950,26900,164
20241125,133800,4015679600,27000,27000,27050,26900,293
20241125,133700,4007770700,27000,27100,27100,26950,2083
20241125,133600,3951553900,27050,27100,27150,27050,199
20241125,133500,3946158400,27150,27150,27200,27100,332
20241125,133400,3937148650,27100,27200,27200,27100,110
20241125,133300,3934159700,27200,27200,27200,27200,104
20241125,133200,3931330900,27200,27200,27200,27200,178
20241125,133100,3926489300,27150,27200,27200,27150,131
20241125,133000,3922929900,27200,27200,27200,27150,110
20241125,132900,3919941950,27200,27200,27200,27100,926
20241125,132800,3894821250,27200,27200,27200,27200,21
20241125,132700,3894250050,27100,27200,27200,27100,72
20241125,132600,3892294200,27150,27150,27150,27100,136
20241125,132500,3888602400,27150,27200,27200,27150,157
20241125,132400,3884338050,27150,27200,27200,27150,22
20241125,132300,3883739950,27200,27150,27200,27150,149
20241125,132200,3879692350,27150,27150,27150,27050,133
20241125,132100,3876082050,27150,27150,27200,27050,488
20241125,132000,3862855700,27150,27200,27200,27100,184
20241125,131900,3857864450,27200,27200,27200,27150,231
20241125,131800,3851583000,27200,27200,27200,27200,88
20241125,131700,3849189400,27200,27200,27200,27200,93
20241125,131600,3846659800,27200,27150,27200,27150,179
20241125,131500,3841791450,27150,27150,27150,27100,77
20241125,131400,3839701400,27150,27100,27150,27100,92
20241125,131300,3837204400,27150,27150,27150,27100,144
20241125,131200,3833295050,27150,27150,27150,27150,58
20241125,131100,3831720350,27150,27100,27150,27100,86
20241125,131000,3829385900,27150,27100,27150,27100,129
20241125,130900,3825884600,27100,27050,27100,27050,129
20241125,130800,3822394700,27050,27050,27100,26950,417
20241125,130700,3811114850,27100,27050,27100,27000,1639
20241125,130600,3766836300,27100,27100,27100,27100,132
20241125,130500,3763259100,27100,27100,27100,27050,234
20241125,130400,3756919200,27100,27100,27100,27050,810
20241125,130300,3734994650,27150,27150,27150,27100,79
20241125,130200,3732852200,27150,27100,27150,27100,124
20241125,130100,3729491000,27100,27200,27200,27100,1892
20241125,130000,3678196200,27200,27200,27200,27150,50
20241125,125900,3676836250,27200,27200,27200,27200,69
20241125,125800,3674959450,27200,27150,27200,27150,130
20241125,125700,3671424150,27150,27200,27200,27150,527
20241125,125600,3657114650,27200,27250,27250,27150,295
20241125,125500,3649092150,27250,27250,27250,27200,116
20241125,125400,3645931450,27250,27300,27300,27250,43
20241125,125300,3644758000,27300,27300,27300,27300,85
20241125,125200,3642437500,27300,27300,27300,27300,140
20241125,125100,3638615500,27300,27250,27300,27200,538
20241125,125000,3623973250,27300,27300,27300,27200,27
20241125,124900,3623236450,27300,27200,27300,27150,1020
20241125,124800,3595525200,27300,27250,27300,27150,1104
20241125,124700,3565505950,27300,27300,27300,27250,103
20241125,124600,3562694550,27250,27300,27300,27200,85
20241125,124500,3560374900,27300,27350,27350,27200,97
20241125,124400,3557728400,27300,27250,27300,27250,59
20241125,124300,3556118200,27250,27300,27350,27250,162
20241125,124200,3551694850,27300,27300,27300,27250,133
20241125,124100,3548068600,27300,27350,27350,27300,91
20241125,124000,3545582400,27350,27350,27350,27350,121
20241125,123900,3542273050,27150,27400,27400,27150,546
20241125,123800,3527405550,27400,27350,27400,27350,76
20241125,123700,3525325950,27400,27350,27400,27250,591
20241125,123600,3509200700,27300,27300,27400,27300,67
20241125,123500,3507369550,27300,27300,27350,27300,163
20241125,123400,3502918150,27300,27300,27300,27250,106
20241125,123300,3500024400,27300,27300,27350,27200,126
20241125,123200,3496588050,27300,27250,27300,27250,440
20241125,123100,3484594550,27300,27300,27350,27250,520
20241125,123000,3470398700,27300,27300,27350,27250,139
20241125,122900,3466603650,27300,27300,27350,27250,105
20241125,122800,3463738550,27350,27300,27350,27250,237
20241125,122700,3457271500,27300,27350,27350,27300,35
20241125,122600,3456314350,27350,27300,27350,27300,102
20241125,122500,3453524700,27350,27350,27350,27200,427
20241125,122400,3441870700,27350,27350,27350,27350,30
20241125,122300,3441050200,27350,27350,27350,27300,190
20241125,122200,3435858700,27350,27400,27400,27350,168
20241125,122100,3431259600,27350,27350,27400,27300,49
20241125,122000,3429918200,27350,27400,27400,27300,612
20241125,121900,3413153700,27400,27300,27400,27300,233
20241125,121800,3406790100,27300,27350,27400,27250,393
20241125,121700,3396060100,27350,27350,27400,27300,98
20241125,121600,3393380350,27350,27350,27400,27300,167
20241125,121500,3388812000,27350,27400,27400,27350,37
20241125,121400,3387798450,27350,27350,27350,27350,86
20241125,121300,3385446350,27350,27350,27400,27300,538
20241125,121200,3370751100,27300,27400,27400,27300,156
20241125,121100,3366483400,27400,27400,27400,27350,94
20241125,121000,3363908600,27400,27400,27400,27350,309
20241125,120900,3355451000,27400,27350,27400,27350,80
20241125,120800,3353261500,27400,27400,27400,27400,181
20241125,120700,3348302100,27350,27400,27400,27350,216
20241125,120600,3342385100,27400,27350,27400,27350,122
20241125,120500,3339046500,27350,27400,27400,27300,163
20241125,120400,3334587700,27400,27400,27400,27350,115
20241125,120300,3331436750,27350,27400,27400,27350,120
20241125,120200,3328149000,27400,27400,27400,27400,65
20241125,120100,3326368000,27400,27350,27400,27350,159
20241125,120000,3322014150,27350,27400,27400,27300,122
20241125,115900,3318677950,27250,27250,27400,27250,208
20241125,115800,3313007550,27450,27400,27450,27300,172
20241125,115700,3308292050,27400,27350,27450,27350,141
20241125,115600,3304430300,27400,27350,27450,27350,69
20241125,115500,3302540600,27250,27450,27450,27250,721
20241125,115400,3282839850,27400,27450,27450,27400,98
20241125,115300,3280150450,27400,27450,27450,27400,41
20241125,115200,3279025050,27450,27450,27450,27450,77
20241125,115100,3276911400,27450,27450,27450,27400,506
20241125,115000,3263021850,27450,27450,27450,27450,533
20241125,114900,3248391000,27450,27450,27450,27350,345
20241125,114800,3238935200,27450,27400,27450,27400,1715
20241125,114700,3191929600,27400,27350,27400,27350,102
20241125,114600,3189137850,27400,27400,27400,27350,101
20241125,114500,3186373000,27400,27400,27400,27400,162
20241125,114400,3181934200,27400,27350,27400,27350,370
20241125,114300,3171812600,27300,27350,27350,27300,56
20241125,114200,3170281800,27300,27300,27300,27200,1284
20241125,114100,3135230350,27300,27250,27300,27200,1182
20241125,114000,3103023650,27200,27250,27250,27200,133
20241125,113900,3099399450,27250,27250,27250,27200,188
20241125,113800,3094276500,27250,27200,27250,27150,362
20241125,113700,3084429000,27250,27150,27250,27150,395
20241125,113600,3073696000,27250,27250,27250,27200,652
20241125,113500,3055953800,27200,27200,27250,27200,223
20241125,113400,3049887750,27250,27250,27250,27200,84
20241125,113300,3047599150,27250,27250,27250,27200,255
20241125,113200,3040650450,27250,27250,27250,27150,98
20241125,113100,3037980850,27200,27250,27250,27200,45
20241125,113000,3036755100,27250,27250,27250,27200,272
20241125,112900,3029347050,27250,27250,27250,27250,32
20241125,112800,3028475050,27250,27250,27250,27200,145
20241125,112700,3024523950,27300,27250,27300,27250,190
20241125,112600,3019341100,27250,27250,27250,27250,34
20241125,112500,3018414600,27250,27200,27250,27200,90
20241125,112400,3015962600,27250,27250,27250,27250,198
20241125,112300,3010567100,27250,27250,27250,27200,253
20241125,112200,3003682850,27250,27300,27300,27250,143
20241125,112100,2999784650,27300,27300,27300,27250,340
20241125,112000,2990502800,27300,27300,27300,27300,215
20241125,111900,2984633300,27300,27250,27300,27250,45
20241125,111800,2983404850,27250,27300,27300,27250,505
20241125,111700,2969618650,27300,27200,27300,27200,102
20241125,111600,2966840450,27250,27300,27300,27200,66
20241125,111500,2965040400,27250,27250,27250,27250,171
20241125,111400,2960380650,27250,27250,27250,27200,144
20241125,111300,2956458200,27250,27200,27250,27150,320
20241125,111200,2947752350,27200,27200,27250,27100,418
20241125,111100,2936385300,27100,27300,27300,27100,139
20241125,111000,2932595400,27150,27300,27300,27150,107
20241125,110900,2929679900,27300,27250,27300,27250,155
20241125,110800,2925450050,27250,27300,27300,27250,71
20241125,110700,2923512450,27300,27300,27300,27250,42
20241125,110600,2922366000,27300,27250,27300,27150,531
20241125,110500,2907898900,27250,27250,27300,27250,174
20241125,110400,2903157300,27250,27200,27250,27100,460
20241125,110300,2890659700,27250,27250,27250,27150,580
20241125,110200,2874881150,27250,27300,27300,27250,98
20241125,110100,2872209250,27300,27300,27300,27300,346
20241125,110000,2862763450,27300,27300,27300,27300,934
20241125,105900,2837265250,27300,27300,27300,27250,45
20241125,105800,2836037050,27300,27250,27300,27250,158
20241125,105700,2831728800,27250,27250,27300,27250,269
20241125,105600,2824388200,27300,27300,27300,27200,440
20241125,105500,2812396000,27300,27350,27400,27300,244
20241125,105400,2805726500,27450,27450,27450,27350,209
20241125,105300,2799992350,27450,27350,27450,27350,231
20241125,105200,2793665950,27400,27400,27450,27350,284
20241125,105100,2785894000,27350,27450,27500,27350,787
20241125,105000,2764326450,27500,27400,27500,27350,4087
20241125,104900,2652224200,27400,27400,27400,27350,159
20241125,104800,2647868250,27400,27350,27400,27350,221
20241125,104700,2641812950,27400,27450,27450,27350,1021
20241125,104600,2613855850,27400,27400,27450,27350,910
20241125,104500,2588923850,27400,27350,27400,27350,999
20241125,104400,2561562100,27400,27400,27400,27350,205
20241125,104300,2555950900,27350,27350,27400,27350,259
20241125,104200,2548861950,27350,27400,27400,27350,794
20241125,104100,2527119050,27400,27350,27400,27350,1714
20241125,104000,2480168500,27350,27300,27400,27300,4491
20241125,103900,2357490800,27300,27250,27300,27250,1118
20241125,103800,2327021400,27250,27250,27250,27200,87
20241125,103700,2324651850,27300,27350,27350,27300,379
20241125,103600,2314303500,27350,27300,27350,27300,433
20241125,103500,2302463300,27350,27300,27350,27250,6465
20241125,103400,2125954650,27300,27250,27300,27250,1812
20241125,103300,2076566150,27250,27250,27300,27200,291
20241125,103200,2068636350,27250,27250,27300,27150,608
20241125,103100,2052079200,27250,27300,27300,27200,74
20241125,103000,2050061750,27250,27200,27250,27200,804
20241125,102900,2028157550,27250,27300,27300,27250,394
20241125,102800,2017417950,27250,27250,27300,27200,1901
20241125,102700,1965612600,27250,27200,27250,27200,700
20241125,102600,1946569400,27200,27150,27200,27150,274
20241125,102500,1939129000,27150,27150,27150,27100,94
20241125,102400,1936577150,27150,27150,27150,27100,242
20241125,102300,1930010800,27150,27100,27150,27050,635
20241125,102200,1912802550,27100,27050,27100,27050,645
20241125,102100,1895354600,27050,26950,27050,26850,1249
20241125,102000,1861635400,26850,27000,27000,26850,413
20241125,101900,1850524900,27050,27050,27050,27000,1046
20241125,101800,1822280250,27050,27100,27100,27050,122
20241125,101700,1818975700,27050,27100,27100,27000,290
20241125,101600,1811139350,27000,27150,27150,27000,329
20241125,101500,1802233250,27150,27200,27200,27100,314
20241125,101400,1793703250,27200,27200,27200,27150,450
20241125,101300,1781473300,27200,27200,27200,27150,155
20241125,101200,1777258450,27200,27250,27300,27150,2068
20241125,101100,1720985800,27250,27250,27300,27200,957
20241125,101000,1694903250,27200,27200,27300,27200,732
20241125,100900,1674958700,27250,27150,27250,27150,4175
20241125,100800,1561402150,27150,27100,27150,27000,793
20241125,100700,1539883750,27100,27100,27100,27100,3670
20241125,100600,1440426750,27000,27050,27100,27000,629
20241125,100500,1423395650,27050,27000,27050,26950,1140
20241125,100400,1392596000,27000,26950,27000,26950,1295
20241125,100300,1357671100,27000,27000,27000,27000,326
20241125,100200,1348869100,26950,26900,27000,26900,813
20241125,100100,1326982200,26900,26950,27000,26900,379
20241125,100000,1316773200,27000,26950,27000,26950,463
20241125,095900,1304294450,27000,27000,27000,26950,812
20241125,095800,1282385700,27000,26900,27000,26900,2772
20241125,095700,1207576400,26900,26900,26950,26900,169
20241125,095600,1203029500,26950,27000,27000,26950,502
20241125,095500,1189489500,27000,26950,27000,26950,443
20241125,095400,1177544000,26950,26950,27000,26950,1357
20241125,095300,1140968350,26950,26900,26950,26900,666
20241125,095200,1123021150,26900,26950,26950,26900,123
20241125,095100,1119711700,26950,26950,26950,26950,1375
20241125,095000,1082655450,26900,26850,26900,26850,1635
20241125,094900,1038680300,26800,26850,26850,26800,84
20241125,094800,1036425100,26800,26800,26800,26750,34
20241125,094700,1035514000,26800,26700,26850,26700,80
20241125,094600,1033371000,26700,26700,26850,26700,531
20241125,094500,1019159150,26700,26800,26850,26700,85
20241125,094400,1016878900,26850,26850,26850,26750,99
20241125,094300,1014224300,26850,26850,26850,26750,541
20241125,094200,999702450,26850,26700,26850,26700,236
20241125,094100,993368100,26650,26800,26850,26650,476
20241125,094000,980630650,26800,26700,26850,26650,1942
20241125,093900,928721300,26650,26700,26700,26650,41
20241125,093800,927626750,26700,26650,26700,26650,28
20241125,093700,926880150,26700,26700,26700,26700,3
20241125,093600,926800050,26650,26600,26700,26600,169
20241125,093500,922296200,26650,26600,26650,26600,53
20241125,093400,920883850,26650,26650,26650,26600,27
20241125,093300,920164400,26650,26700,26700,26600,1319
20241125,093200,885077350,26700,26650,26700,26650,47
20241125,093100,883824750,26700,26600,26700,26600,128
20241125,093000,880413600,26550,26600,26650,26550,1041
20241125,092900,852720650,26550,26600,26600,26550,416
20241125,092800,841658300,26650,26650,26650,26650,169
20241125,092700,837154450,26650,26700,26700,26650,216
20241125,092600,831397400,26650,26700,26700,26650,5
20241125,092500,831263950,26700,26700,26750,26700,569
20241125,092400,816056650,26700,26800,26800,26700,215
20241125,092300,810310200,26700,26700,26750,26700,331
20241125,092200,801470150,26700,26650,26700,26650,1333
20241125,092100,765943150,26650,26750,26750,26650,179
20241125,092000,761166750,26750,26750,26800,26700,757
20241125,091900,740936000,26750,26800,26800,26750,365
20241125,091800,731168900,26800,26850,26850,26800,300
20241125,091700,723128200,26850,26850,26850,26800,291
20241125,091600,715320750,26850,26800,26900,26800,448
20241125,091500,703284550,26800,26750,26950,26750,3819
20241125,091400,600805500,26700,26750,26750,26700,396
20241125,091300,590216900,26750,26600,26750,26600,395
20241125,091200,579659950,26600,26600,26700,26550,831
20241125,091100,557537550,26600,26600,26600,26550,314
20241125,091000,549185200,26650,26700,26700,26650,487
20241125,090900,536206000,26600,26750,26800,26600,1197
20241125,090800,504276600,26750,26700,26800,26700,2349
20241125,090700,441466900,26650,26650,26700,26650,402
20241125,090600,430735300,26650,26500,26700,26500,962
20241125,090500,405102500,26650,26550,26750,26400,1424
20241125,090400,367297400,26400,26750,26750,26400,3186
20241125,090300,282806800,26700,26700,26800,26500,4247
20241125,090200,169398150,26550,26400,26750,26400,1952
20241125,090100,117534700,26400,26350,26450,26300,686
20241125,090000,99477000,26400,26050,26450,26000,3097