KissMeData/053610/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193200,1335971000,25600,25600,25600,25600,2186
20241118,193100,1335971000,25600,25600,25600,25600,0
20241118,193000,1335971000,25600,25600,25600,25600,0
20241118,192900,1335971000,25600,25600,25600,25600,0
20241118,192800,1335971000,25600,25600,25600,25600,0
20241118,192700,1335971000,25600,25600,25600,25600,0
20241118,192600,1335971000,25600,25600,25600,25600,0
20241118,192500,1335971000,25600,25600,25600,25600,0
20241118,192400,1335971000,25600,25600,25600,25600,0
20241118,192300,1335971000,25600,25600,25600,25600,0
20241118,192200,1335971000,25600,25600,25600,25600,0
20241118,192100,1335971000,25600,25600,25600,25600,0
20241118,192000,1335971000,25600,25600,25600,25600,0
20241118,191900,1335971000,25600,25600,25600,25600,0
20241118,191800,1335971000,25600,25600,25600,25600,0
20241118,191700,1335971000,25600,25600,25600,25600,0
20241118,191600,1335971000,25600,25600,25600,25600,0
20241118,191500,1335971000,25600,25600,25600,25600,0
20241118,191400,1335971000,25600,25600,25600,25600,0
20241118,191300,1335971000,25600,25600,25600,25600,0
20241118,191200,1335971000,25600,25600,25600,25600,0
20241118,191100,1335971000,25600,25600,25600,25600,0
20241118,191000,1335971000,25600,25600,25600,25600,0
20241118,190900,1335971000,25600,25600,25600,25600,0
20241118,190800,1335971000,25600,25600,25600,25600,0
20241118,190700,1335971000,25600,25600,25600,25600,0
20241118,190600,1335971000,25600,25600,25600,25600,0
20241118,190500,1335971000,25600,25600,25600,25600,0
20241118,190400,1335971000,25600,25600,25600,25600,0
20241118,190300,1335971000,25600,25600,25600,25600,0
20241118,190200,1335971000,25600,25600,25600,25600,2186
20241118,190100,1335971000,25600,25600,25600,25600,0
20241118,190000,1335971000,25600,25600,25600,25600,0
20241118,185900,1335971000,25600,25600,25600,25600,0
20241118,185800,1335971000,25600,25600,25600,25600,0
20241118,185700,1335971000,25600,25600,25600,25600,0
20241118,185600,1335971000,25600,25600,25600,25600,0
20241118,185500,1335971000,25600,25600,25600,25600,0
20241118,185400,1335971000,25600,25600,25600,25600,0
20241118,185300,1335971000,25600,25600,25600,25600,0
20241118,185200,1335971000,25600,25600,25600,25600,0
20241118,185100,1335971000,25600,25600,25600,25600,0
20241118,185000,1335971000,25600,25600,25600,25600,0
20241118,184900,1335971000,25600,25600,25600,25600,0
20241118,184800,1335971000,25600,25600,25600,25600,0
20241118,184700,1335971000,25600,25600,25600,25600,0
20241118,184600,1335971000,25600,25600,25600,25600,0
20241118,184500,1335971000,25600,25600,25600,25600,0
20241118,184400,1335971000,25600,25600,25600,25600,0
20241118,184300,1335971000,25600,25600,25600,25600,0
20241118,184200,1335971000,25600,25600,25600,25600,0
20241118,184100,1335971000,25600,25600,25600,25600,0
20241118,184000,1335971000,25600,25600,25600,25600,0
20241118,183900,1335971000,25600,25600,25600,25600,0
20241118,183800,1335971000,25600,25600,25600,25600,0
20241118,183700,1335971000,25600,25600,25600,25600,0
20241118,183600,1335971000,25600,25600,25600,25600,0
20241118,183500,1335971000,25600,25600,25600,25600,0
20241118,183400,1335971000,25600,25600,25600,25600,0
20241118,183300,1335971000,25600,25600,25600,25600,0
20241118,183200,1335971000,25600,25600,25600,25600,2186
20241118,183100,1335971000,25600,25600,25600,25600,0
20241118,183000,1335971000,25600,25600,25600,25600,0
20241118,182900,1335971000,25600,25600,25600,25600,0
20241118,182800,1335971000,25600,25600,25600,25600,0
20241118,182700,1335971000,25600,25600,25600,25600,0
20241118,182600,1335971000,25600,25600,25600,25600,0
20241118,182500,1335971000,25600,25600,25600,25600,0
20241118,182400,1335971000,25600,25600,25600,25600,0
20241118,182300,1335971000,25600,25600,25600,25600,0
20241118,182200,1335971000,25600,25600,25600,25600,0
20241118,182100,1335971000,25600,25600,25600,25600,0
20241118,182000,1335971000,25600,25600,25600,25600,0
20241118,181900,1335971000,25600,25600,25600,25600,0
20241118,181800,1335971000,25600,25600,25600,25600,0
20241118,181700,1335971000,25600,25600,25600,25600,0
20241118,181600,1335971000,25600,25600,25600,25600,0
20241118,181500,1335971000,25600,25600,25600,25600,0
20241118,181400,1335971000,25600,25600,25600,25600,0
20241118,181300,1335971000,25600,25600,25600,25600,0
20241118,181200,1335971000,25600,25600,25600,25600,0
20241118,181100,1335971000,25600,25600,25600,25600,0
20241118,181000,1335971000,25600,25600,25600,25600,0
20241118,180900,1335971000,25600,25600,25600,25600,0
20241118,180800,1335971000,25600,25600,25600,25600,0
20241118,180700,1335971000,25600,25600,25600,25600,0
20241118,180600,1335971000,25600,25600,25600,25600,0
20241118,180500,1335971000,25600,25600,25600,25600,0
20241118,180400,1335971000,25600,25600,25600,25600,0
20241118,180300,1335971000,25600,25600,25600,25600,0
20241118,180200,1335971000,25600,25600,25600,25600,2186
20241118,180100,1335971000,25600,25600,25600,25600,0
20241118,180000,1335971000,25600,25600,25600,25600,0
20241118,175900,1335971000,25600,25600,25600,25600,0
20241118,175800,1335971000,25600,25600,25600,25600,0
20241118,175700,1335971000,25600,25600,25600,25600,0
20241118,175600,1335971000,25600,25600,25600,25600,0
20241118,175500,1335971000,25600,25600,25600,25600,0
20241118,175400,1335971000,25600,25600,25600,25600,0
20241118,175300,1335971000,25600,25600,25600,25600,0
20241118,175200,1335971000,25600,25600,25600,25600,0
20241118,175100,1335971000,25600,25600,25600,25600,0
20241118,175000,1335971000,25600,25600,25600,25600,0
20241118,174900,1335971000,25600,25600,25600,25600,0
20241118,174800,1335971000,25600,25600,25600,25600,0
20241118,174700,1335971000,25600,25600,25600,25600,0
20241118,174600,1335971000,25600,25600,25600,25600,0
20241118,174500,1335971000,25600,25600,25600,25600,0
20241118,174400,1335971000,25600,25600,25600,25600,0
20241118,174300,1335971000,25600,25600,25600,25600,0
20241118,174200,1335971000,25600,25600,25600,25600,0
20241118,174100,1335971000,25600,25600,25600,25600,0
20241118,174000,1335971000,25600,25600,25600,25600,0
20241118,173900,1335971000,25600,25600,25600,25600,0
20241118,173800,1335971000,25600,25600,25600,25600,0
20241118,173700,1335971000,25600,25600,25600,25600,0
20241118,173600,1335971000,25600,25600,25600,25600,0
20241118,173500,1335971000,25600,25600,25600,25600,0
20241118,173400,1335971000,25600,25600,25600,25600,0
20241118,173300,1335971000,25600,25600,25600,25600,0
20241118,173200,1335971000,25600,25600,25600,25600,2186
20241118,173100,1335971000,25600,25600,25600,25600,0
20241118,173000,1335971000,25600,25600,25600,25600,0
20241118,172900,1335971000,25600,25600,25600,25600,0
20241118,172800,1335971000,25600,25600,25600,25600,0
20241118,172700,1335971000,25600,25600,25600,25600,0
20241118,172600,1335971000,25600,25600,25600,25600,0
20241118,172500,1335971000,25600,25600,25600,25600,0
20241118,172400,1335971000,25600,25600,25600,25600,0
20241118,172300,1335971000,25600,25600,25600,25600,0
20241118,172200,1335971000,25600,25600,25600,25600,0
20241118,172100,1335971000,25600,25600,25600,25600,0
20241118,172000,1335971000,25600,25600,25600,25600,0
20241118,171900,1335971000,25600,25600,25600,25600,0
20241118,171800,1335971000,25600,25600,25600,25600,0
20241118,171700,1335971000,25600,25600,25600,25600,0
20241118,171600,1335971000,25600,25600,25600,25600,0
20241118,171500,1335971000,25600,25600,25600,25600,0
20241118,171400,1335971000,25600,25600,25600,25600,0
20241118,171300,1335971000,25600,25600,25600,25600,0
20241118,171200,1335971000,25600,25600,25600,25600,0
20241118,171100,1335971000,25600,25600,25600,25600,0
20241118,171000,1335971000,25600,25600,25600,25600,0
20241118,170900,1335971000,25600,25600,25600,25600,0
20241118,170800,1335971000,25600,25600,25600,25600,0
20241118,170700,1335971000,25600,25600,25600,25600,0
20241118,170600,1335971000,25600,25600,25600,25600,0
20241118,170500,1335971000,25600,25600,25600,25600,0
20241118,170400,1335971000,25600,25600,25600,25600,0
20241118,170300,1335971000,25600,25600,25600,25600,0
20241118,170200,1335971000,25600,25600,25600,25600,2186
20241118,170100,1335971000,25600,25600,25600,25600,0
20241118,170000,1335971000,25600,25600,25600,25600,0
20241118,165900,1335971000,25600,25600,25600,25600,0
20241118,165800,1335971000,25600,25600,25600,25600,0
20241118,165700,1335971000,25600,25600,25600,25600,0
20241118,165600,1335971000,25600,25600,25600,25600,0
20241118,165500,1335971000,25600,25600,25600,25600,0
20241118,165400,1335971000,25600,25600,25600,25600,0
20241118,165300,1335971000,25600,25600,25600,25600,0
20241118,165200,1335971000,25600,25600,25600,25600,0
20241118,165100,1335971000,25600,25600,25600,25600,0
20241118,165000,1335971000,25600,25600,25600,25600,0
20241118,164900,1335971000,25600,25600,25600,25600,0
20241118,164800,1335971000,25600,25600,25600,25600,0
20241118,164700,1335971000,25600,25600,25600,25600,0
20241118,164600,1335971000,25600,25600,25600,25600,0
20241118,164500,1335971000,25600,25600,25600,25600,0
20241118,164400,1335971000,25600,25600,25600,25600,0
20241118,164300,1335971000,25600,25600,25600,25600,0
20241118,164200,1335971000,25600,25600,25600,25600,0
20241118,164100,1335971000,25600,25600,25600,25600,0
20241118,164000,1335971000,25600,25600,25600,25600,0
20241118,163900,1335971000,25600,25600,25600,25600,0
20241118,163800,1335971000,25600,25600,25600,25600,0
20241118,163700,1335971000,25600,25600,25600,25600,0
20241118,163600,1335971000,25600,25600,25600,25600,0
20241118,163500,1335971000,25600,25600,25600,25600,0
20241118,163400,1335971000,25600,25600,25600,25600,0
20241118,163300,1335971000,25600,25600,25600,25600,0
20241118,163200,1335971000,25600,25600,25600,25600,2186
20241118,163100,1335971000,25600,25600,25600,25600,0
20241118,163000,1335971000,25600,25600,25600,25600,0
20241118,162900,1335971000,25600,25600,25600,25600,0
20241118,162800,1335971000,25600,25600,25600,25600,0
20241118,162700,1335971000,25600,25600,25600,25600,0
20241118,162600,1335971000,25600,25600,25600,25600,0
20241118,162500,1335971000,25600,25600,25600,25600,0
20241118,162400,1335971000,25600,25600,25600,25600,0
20241118,162300,1335971000,25600,25600,25600,25600,0
20241118,162200,1335971000,25600,25600,25600,25600,0
20241118,162100,1335971000,25600,25600,25600,25600,0
20241118,162000,1335971000,25600,25600,25600,25600,0
20241118,161900,1335971000,25600,25600,25600,25600,0
20241118,161800,1335971000,25600,25600,25600,25600,0
20241118,161700,1335971000,25600,25600,25600,25600,0
20241118,161600,1335971000,25600,25600,25600,25600,0
20241118,161500,1335971000,25600,25600,25600,25600,0
20241118,161400,1335971000,25600,25600,25600,25600,0
20241118,161300,1335971000,25600,25600,25600,25600,0
20241118,161200,1335971000,25600,25600,25600,25600,0
20241118,161100,1335971000,25600,25600,25600,25600,0
20241118,161000,1335971000,25600,25600,25600,25600,0
20241118,160900,1335971000,25600,25600,25600,25600,0
20241118,160800,1335971000,25600,25600,25600,25600,0
20241118,160700,1335971000,25600,25600,25600,25600,0
20241118,160600,1335971000,25600,25600,25600,25600,0
20241118,160500,1335971000,25600,25600,25600,25600,0
20241118,160400,1335971000,25600,25600,25600,25600,0
20241118,160300,1335971000,25600,25600,25600,25600,0
20241118,160200,1335971000,25600,25600,25600,25600,2186
20241118,160100,1335971000,25600,25600,25600,25600,0
20241118,160000,1335971000,25600,25600,25600,25600,0
20241118,155900,1335971000,25600,25600,25600,25600,0
20241118,155800,1335971000,25600,25600,25600,25600,0
20241118,155700,1335971000,25600,25600,25600,25600,0
20241118,155600,1335971000,25600,25600,25600,25600,0
20241118,155500,1335971000,25600,25600,25600,25600,0
20241118,155400,1335971000,25600,25600,25600,25600,0
20241118,155300,1335971000,25600,25600,25600,25600,0
20241118,155200,1335971000,25600,25600,25600,25600,0
20241118,155100,1335971000,25600,25600,25600,25600,0
20241118,155000,1335971000,25600,25600,25600,25600,0
20241118,154900,1335971000,25600,25600,25600,25600,0
20241118,154800,1335971000,25600,25600,25600,25600,0
20241118,154700,1335971000,25600,25600,25600,25600,0
20241118,154600,1335971000,25600,25600,25600,25600,0
20241118,154500,1335971000,25600,25600,25600,25600,0
20241118,154400,1335971000,25600,25600,25600,25600,0
20241118,154300,1335971000,25600,25600,25600,25600,0
20241118,154200,1335971000,25600,25600,25600,25600,0
20241118,154100,1335971000,25600,25600,25600,25600,0
20241118,154000,1335971000,25600,25600,25600,25600,0
20241118,153900,1335971000,25600,25600,25600,25600,0
20241118,153800,1335971000,25600,25600,25600,25600,0
20241118,153700,1335971000,25600,25600,25600,25600,0
20241118,153600,1335971000,25600,25600,25600,25600,0
20241118,153500,1335971000,25600,25600,25600,25600,0
20241118,153400,1335971000,25600,25600,25600,25600,0
20241118,153300,1335971000,25600,25600,25600,25600,0
20241118,153200,1335971000,25600,25600,25600,25600,2186
20241118,153100,1335971000,25600,25600,25600,25600,0
20241118,153000,1335971000,25600,25600,25600,25600,2186
20241118,152900,1280009400,25750,25750,25750,25750,0
20241118,152800,1280009400,25750,25750,25750,25750,0
20241118,152700,1280009400,25750,25750,25750,25750,0
20241118,152600,1280009400,25750,25750,25750,25750,0
20241118,152500,1280009400,25750,25750,25750,25750,0
20241118,152400,1280009400,25750,25750,25750,25750,0
20241118,152300,1280009400,25750,25750,25750,25750,0
20241118,152200,1280009400,25750,25750,25750,25750,0
20241118,152100,1280009400,25750,25750,25750,25750,0
20241118,152000,1280009400,25750,25750,25750,25750,0
20241118,151900,1280009400,25750,25750,25800,25700,429
20241118,151800,1268962900,25750,25800,25800,25750,629
20241118,151700,1252746600,25850,25850,25900,25850,282
20241118,151600,1245456700,25850,25850,25850,25800,129
20241118,151500,1242125100,25850,25800,25900,25800,194
20241118,151400,1237119200,25800,25750,25800,25750,528
20241118,151300,1223514850,25750,25750,25750,25700,201
20241118,151200,1218339300,25750,25750,25750,25750,157
20241118,151100,1214296550,25700,25700,25700,25700,166
20241118,151000,1210030350,25750,25750,25750,25750,543
20241118,150900,1196048100,25750,25750,25800,25750,102
20241118,150800,1193419650,25800,25800,25800,25800,83
20241118,150700,1191278250,25800,25800,25800,25800,272
20241118,150600,1184260650,25850,25850,25850,25850,55
20241118,150500,1182838900,25800,25850,25850,25800,243
20241118,150400,1176565250,25850,25800,25850,25800,90
20241118,150300,1174242850,25800,25800,25800,25800,122
20241118,150200,1171095250,25850,25850,25850,25850,48
20241118,150100,1169854450,25900,25900,25900,25850,65
20241118,150000,1168174050,25900,25850,25900,25800,201
20241118,145900,1162978650,25850,25900,25900,25850,90
20241118,145800,1160650750,25900,25900,25900,25850,97
20241118,145700,1158141550,25850,25850,25850,25850,189
20241118,145600,1153255900,25900,25850,25900,25800,129
20241118,145500,1149923800,25900,25800,25900,25800,165
20241118,145400,1145663650,25850,25800,25850,25800,701
20241118,145300,1127576500,25800,25800,25800,25800,82
20241118,145200,1125460900,25800,25800,25800,25800,150
20241118,145100,1121590900,25800,25800,25800,25800,84
20241118,145000,1119423700,25800,25850,25850,25800,235
20241118,144900,1113354450,25850,25850,25850,25850,62
20241118,144800,1111751750,25850,25850,25850,25850,184
20241118,144700,1106995350,25850,25850,25850,25850,129
20241118,144600,1103660700,25850,25900,25900,25850,66
20241118,144500,1101954350,25900,25850,25950,25850,120
20241118,144400,1098851450,25950,25850,25950,25850,229
20241118,144300,1092930700,25850,25900,25900,25850,84
20241118,144200,1090758050,25900,25900,25950,25900,192
20241118,144100,1085785100,25950,25950,25950,25950,0
20241118,144000,1085785100,25950,25850,25950,25850,269
20241118,143900,1078820000,25900,25900,25900,25900,0
20241118,143800,1078820000,25900,25900,25900,25900,126
20241118,143700,1075556600,25900,25900,25950,25900,155
20241118,143600,1071541850,25900,25950,25950,25900,161
20241118,143500,1067371050,25950,25950,25950,25950,315
20241118,143400,1059196800,25950,26000,26000,25950,63
20241118,143300,1057561850,26000,25950,26000,25950,76
20241118,143200,1055588950,26000,25950,26000,25950,183
20241118,143100,1050834000,25950,25950,25950,25950,75
20241118,143000,1048887750,25950,25900,25950,25900,154
20241118,142900,1044899050,25900,25950,25950,25900,292
20241118,142800,1037327100,25950,25950,25950,25950,74
20241118,142700,1035406800,26000,26000,26000,26000,107
20241118,142600,1032624800,26000,25900,26000,25900,211
20241118,142500,1027148900,25900,25900,25950,25900,322
20241118,142400,1018803800,25950,25900,25950,25900,33
20241118,142300,1017948550,25900,25900,25900,25900,196
20241118,142200,1012872150,25950,26000,26050,25950,131
20241118,142100,1009469750,26050,26050,26050,26000,64
20241118,142000,1007805600,26050,25950,26050,25950,76
20241118,141900,1005832650,25950,26000,26050,25950,251
20241118,141800,999315150,26000,26050,26050,26000,75
20241118,141700,997365100,26050,26000,26050,25950,210
20241118,141600,991913100,26000,26000,26000,25950,189
20241118,141500,987002200,26000,26000,26000,26000,840
20241118,141400,965162200,26050,26050,26050,26050,374
20241118,141300,955419500,26050,26100,26100,26050,465
20241118,141200,943299600,26150,26050,26150,26050,201
20241118,141100,938062350,26100,26100,26100,26100,0
20241118,141000,938062350,26100,26150,26150,26050,379
20241118,140900,928171950,26150,26150,26200,26150,244
20241118,140800,921791300,26150,26150,26150,26150,145
20241118,140700,917999550,26200,26200,26200,26150,138
20241118,140600,914384550,26200,26200,26200,26200,96
20241118,140500,911869350,26200,26200,26200,26200,61
20241118,140400,910271150,26250,26200,26250,26200,186
20241118,140300,905395600,26200,26200,26200,26200,85
20241118,140200,903168600,26200,26200,26250,26200,181
20241118,140100,898426350,26250,26200,26250,26200,125
20241118,140000,895146350,26200,26200,26200,26200,82
20241118,135900,892997950,26200,26200,26200,26200,142
20241118,135800,889277550,26200,26200,26200,26200,114
20241118,135700,886290750,26200,26250,26250,26200,127
20241118,135600,882960100,26250,26250,26250,26250,143
20241118,135500,879206350,26250,26250,26250,26250,104
20241118,135400,876476350,26250,26250,26300,26250,120
20241118,135300,873326250,26250,26250,26250,26250,98
20241118,135200,870753750,26250,26250,26250,26250,171
20241118,135100,866265000,26250,26250,26250,26250,165
20241118,135000,861933750,26300,26250,26300,26250,51
20241118,134900,860594450,26300,26300,26300,26300,214
20241118,134800,854966250,26350,26300,26350,26300,31
20241118,134700,854150500,26300,26300,26300,26300,117
20241118,134600,851073400,26300,26350,26350,26300,83
20241118,134500,848886950,26350,26350,26350,26350,97
20241118,134400,846331000,26400,26400,26400,26400,6
20241118,134300,846172600,26350,26350,26350,26350,34
20241118,134200,845276700,26350,26350,26350,26350,34
20241118,134100,844380800,26400,26400,26400,26400,0
20241118,134000,844380800,26400,26350,26400,26350,155
20241118,133900,840293550,26350,26350,26350,26350,78
20241118,133800,838238250,26350,26350,26350,26350,22
20241118,133700,837658550,26350,26400,26400,26350,23
20241118,133600,837052000,26400,26400,26400,26400,0
20241118,133500,837052000,26400,26400,26400,26400,51
20241118,133400,835705600,26350,26350,26350,26350,81
20241118,133300,833571250,26350,26350,26350,26350,0
20241118,133200,833571250,26350,26350,26350,26350,43
20241118,133100,832438200,26350,26350,26350,26350,82
20241118,133000,830277500,26400,26400,26400,26400,21
20241118,132900,829723100,26400,26400,26400,26400,56
20241118,132800,828244700,26400,26400,26400,26400,38
20241118,132700,827241500,26400,26400,26400,26400,35
20241118,132600,826317500,26350,26350,26350,26350,58
20241118,132500,824789200,26350,26350,26350,26350,22
20241118,132400,824209500,26350,26350,26350,26350,77
20241118,132300,822180550,26350,26350,26350,26350,22
20241118,132200,821600850,26350,26350,26350,26350,5
20241118,132100,821469100,26350,26300,26350,26300,195
20241118,132000,816335750,26300,26300,26300,26300,44
20241118,131900,815178550,26300,26300,26300,26300,80
20241118,131800,813074550,26300,26300,26300,26300,12
20241118,131700,812758950,26300,26300,26300,26300,22
20241118,131600,812180350,26350,26350,26350,26350,51
20241118,131500,810836500,26400,26350,26400,26350,24
20241118,131400,810203500,26350,26350,26350,26350,66
20241118,131300,808464400,26350,26400,26400,26350,13
20241118,131200,808121800,26400,26400,26400,26400,1
20241118,131100,808095400,26400,26400,26400,26400,57
20241118,131000,806590600,26400,26350,26400,26350,140
20241118,130900,802895200,26400,26350,26400,26350,86
20241118,130800,800628600,26350,26350,26350,26350,85
20241118,130700,798388850,26300,26300,26300,26250,284
20241118,130600,790920250,26300,26300,26300,26300,3
20241118,130500,790841350,26300,26250,26300,26250,89
20241118,130400,788501300,26300,26250,26300,26250,59
20241118,130300,786949750,26300,26300,26300,26300,27
20241118,130200,786239650,26250,26250,26250,26250,35
20241118,130100,785320900,26200,26200,26250,26200,65
20241118,130000,783616650,26200,26200,26200,26200,25
20241118,125900,782961650,26200,26200,26200,26200,56
20241118,125800,781494450,26200,26200,26200,26200,32
20241118,125700,780656050,26200,26200,26200,26200,22
20241118,125600,780079650,26200,26200,26200,26200,40
20241118,125500,779031650,26200,26200,26200,26200,1
20241118,125400,779005450,26200,26200,26200,26150,59
20241118,125300,777460300,26200,26200,26200,26200,123
20241118,125200,774237700,26150,26150,26150,26150,13
20241118,125100,773897750,26200,26200,26200,26200,128
20241118,125000,770544150,26250,26200,26250,26200,439
20241118,124900,759042300,26200,26200,26250,26200,306
20241118,124800,751013100,26200,26200,26200,26200,13
20241118,124700,750672500,26250,26200,26250,26200,53
20241118,124600,749283750,26250,26250,26250,26250,511
20241118,124500,735870000,26300,26300,26300,26300,5
20241118,124400,735738500,26250,26250,26250,26250,25
20241118,124300,735082250,26300,26300,26300,26300,9
20241118,124200,734845550,26300,26300,26300,26300,50
20241118,124100,733530550,26250,26300,26300,26250,94
20241118,124000,731058950,26300,26300,26300,26300,131
20241118,123900,727613650,26300,26300,26300,26300,125
20241118,123800,724326150,26350,26400,26400,26350,100
20241118,123700,721691100,26350,26350,26350,26350,2
20241118,123600,721638400,26300,26350,26350,26300,81
20241118,123500,719504700,26350,26350,26350,26350,12
20241118,123400,719188500,26400,26350,26400,26350,46
20241118,123300,717976350,26350,26300,26350,26300,142
20241118,123200,714235900,26350,26350,26350,26350,436
20241118,123100,702747300,26350,26350,26350,26350,88
20241118,123000,700428500,26350,26400,26400,26350,13
20241118,122900,700085900,26400,26400,26400,26400,42
20241118,122800,698977100,26400,26350,26400,26350,160
20241118,122700,694753200,26350,26350,26350,26350,12
20241118,122600,694437000,26350,26350,26350,26350,47
20241118,122500,693198550,26350,26400,26400,26350,26
20241118,122400,692513400,26400,26350,26400,26350,26
20241118,122300,691828200,26400,26400,26400,26400,1
20241118,122200,691801800,26350,26350,26350,26350,13
20241118,122100,691459250,26400,26400,26400,26400,10
20241118,122000,691195250,26400,26400,26400,26400,0
20241118,121900,691195250,26400,26400,26400,26400,70
20241118,121800,689347250,26400,26400,26400,26400,0
20241118,121700,689347250,26400,26400,26400,26400,13
20241118,121600,689004050,26400,26400,26400,26400,56
20241118,121500,687525650,26400,26400,26400,26400,0
20241118,121400,687525650,26400,26400,26400,26400,13
20241118,121300,687182450,26400,26400,26400,26400,59
20241118,121200,685624850,26450,26450,26450,26450,0
20241118,121100,685624850,26450,26400,26450,26400,99
20241118,121000,683009150,26400,26450,26450,26400,8
20241118,120900,682797800,26450,26450,26450,26400,28
20241118,120800,682058400,26450,26500,26500,26450,33
20241118,120700,681184850,26500,26450,26500,26450,15
20241118,120600,680787600,26500,26500,26500,26450,36
20241118,120500,679834200,26500,26500,26500,26500,0
20241118,120400,679834200,26500,26450,26500,26450,9
20241118,120300,679596050,26400,26450,26450,26400,124
20241118,120200,676322150,26450,26450,26450,26450,1
20241118,120100,676295700,26450,26450,26450,26450,156
20241118,120000,672169500,26450,26500,26500,26450,62
20241118,115900,670527150,26500,26500,26500,26500,0
20241118,115800,670527150,26500,26500,26500,26500,56
20241118,115700,669043150,26500,26500,26500,26500,37
20241118,115600,668062650,26500,26550,26550,26500,33
20241118,115500,667186550,26500,26500,26500,26500,13
20241118,115400,666842050,26550,26500,26550,26500,35
20241118,115300,665913600,26500,26550,26550,26500,30
20241118,115200,665118100,26500,26450,26500,26450,56
20241118,115100,663634750,26500,26500,26500,26500,1
20241118,115000,663608250,26500,26500,26500,26500,84
20241118,114900,661382250,26450,26450,26450,26450,13
20241118,114800,661038400,26450,26450,26450,26450,121
20241118,114700,657837950,26450,26450,26450,26450,12
20241118,114600,657520550,26450,26450,26450,26450,45
20241118,114500,656330300,26450,26450,26450,26450,13
20241118,114400,655986450,26450,26450,26450,26450,12
20241118,114300,655669050,26500,26500,26500,26500,3
20241118,114200,655589550,26450,26450,26450,26450,13
20241118,114100,655245700,26450,26450,26450,26450,67
20241118,114000,653473550,26450,26450,26450,26450,32
20241118,113900,652627150,26450,26450,26450,26450,12
20241118,113800,652309750,26450,26450,26450,26450,139
20241118,113700,648633200,26400,26400,26400,26400,22
20241118,113600,648052400,26400,26400,26400,26400,56
20241118,113500,646574000,26400,26400,26400,26400,19
20241118,113400,646072400,26400,26400,26450,26400,277
20241118,113300,638759500,26450,26400,26450,26350,412
20241118,113200,627884900,26400,26400,26400,26400,0
20241118,113100,627884900,26400,26400,26450,26400,158
20241118,113000,623713050,26400,26400,26400,26400,0
20241118,112900,623713050,26400,26500,26600,26400,643
20241118,112800,606714300,26500,26500,26500,26500,57
20241118,112700,605203800,26550,26550,26550,26500,23
20241118,112600,604593800,26550,26600,26600,26550,2
20241118,112500,604540650,26600,26600,26600,26550,38
20241118,112400,603530450,26600,26600,26600,26600,10
20241118,112300,603264450,26550,26550,26550,26500,188
20241118,112200,598275250,26550,26600,26600,26550,13
20241118,112100,597930050,26550,26550,26550,26550,55
20241118,112000,596469800,26550,26550,26550,26550,12
20241118,111900,596151200,26600,26600,26600,26600,0
20241118,111800,596151200,26600,26600,26600,26500,1059
20241118,111700,568069750,26600,26600,26600,26600,13
20241118,111600,567723950,26650,26650,26650,26650,7
20241118,111500,567537400,26600,26600,26600,26600,12
20241118,111400,567218200,26650,26650,26650,26650,2
20241118,111300,567164900,26650,26600,26650,26600,53
20241118,111200,565754700,26600,26600,26600,26600,12
20241118,111100,565435500,26600,26600,26600,26600,44
20241118,111000,564265100,26600,26650,26650,26600,27
20241118,110900,563546850,26650,26700,26700,26650,9
20241118,110800,563306750,26650,26650,26650,26650,44
20241118,110700,562134150,26650,26650,26650,26650,12
20241118,110600,561814350,26700,26700,26700,26700,2
20241118,110500,561760950,26700,26700,26700,26700,40
20241118,110400,560692950,26650,26700,26700,26650,13
20241118,110300,560346450,26550,26550,26550,26550,1097
20241118,110200,531221100,26550,26600,26600,26500,246
20241118,110100,524690400,26600,26650,26650,26600,27
20241118,110000,523972100,26650,26600,26650,26600,22
20241118,105900,523386300,26600,26650,26700,26600,22
20241118,105800,522800150,26600,26700,26700,26600,853
20241118,105700,500056600,26750,26800,26800,26750,96
20241118,105600,497488450,26800,26800,26800,26800,12
20241118,105500,497166850,26800,26800,26800,26800,0
20241118,105400,497166850,26800,26800,26800,26800,12
20241118,105300,496845250,26800,26750,26800,26750,24
20241118,105200,496202650,26750,26750,26750,26750,8
20241118,105100,495988650,26750,26750,26800,26750,327
20241118,105000,487241200,26750,26850,26850,26750,1581
20241118,104900,444860000,26900,26900,26900,26900,344
20241118,104800,435606400,26900,26950,26950,26900,14
20241118,104700,435229750,26950,26950,26950,26950,313
20241118,104600,426794400,26900,27000,27000,26900,221
20241118,104500,420838900,26950,26950,26950,26950,12
20241118,104400,420515500,27000,27000,27000,26950,195
20241118,104300,415256850,27000,27050,27050,27000,1073
20241118,104200,386285800,27050,27150,27200,27050,51
20241118,104100,384905850,27150,27150,27150,27150,5
20241118,104000,384770100,27250,27100,27250,27100,2
20241118,103900,384715750,27050,27000,27050,27000,23
20241118,103800,384094150,27100,27100,27100,27100,1
20241118,103700,384067050,27050,27150,27150,27050,14
20241118,103600,383688250,27050,27050,27050,27050,21
20241118,103500,383120200,27000,27050,27050,27000,18
20241118,103400,382633900,27050,27100,27150,27050,1380
20241118,103300,345248500,27150,27150,27150,27150,408
20241118,103200,334171300,27200,27150,27200,27150,13
20241118,103100,333818300,27150,27150,27150,27150,23
20241118,103000,333193850,27150,27150,27150,27150,0
20241118,102900,333193850,27150,27150,27150,27150,14
20241118,102800,332813750,27150,27150,27150,27150,0
20241118,102700,332813750,27150,27200,27200,27150,114
20241118,102600,329718550,27150,27150,27150,27150,31
20241118,102500,328876900,27150,27150,27150,27150,0
20241118,102400,328876900,27150,27300,27300,27150,160
20241118,102300,324529650,27150,27250,27250,27150,168
20241118,102200,319960300,27300,27300,27300,27300,21
20241118,102100,319387000,27300,27300,27300,27300,0
20241118,102000,319387000,27300,27300,27300,27300,92
20241118,101900,316875400,27300,27250,27300,27250,27
20241118,101800,316139100,27250,27250,27250,27250,20
20241118,101700,315594100,27250,27300,27300,27250,11
20241118,101600,315294300,27350,27350,27350,27350,2
20241118,101500,315239600,27200,27300,27300,27200,1013
20241118,101400,287655300,27250,27300,27300,27250,712
20241118,101300,268225650,27300,27300,27350,27300,240
20241118,101200,261673550,27350,27350,27350,27350,2
20241118,101100,261618850,27350,27300,27350,27300,31
20241118,101000,260771350,27350,27400,27400,27350,180
20241118,100900,255847400,27450,27500,27500,27450,1145
20241118,100800,224360500,27550,27550,27550,27550,0
20241118,100700,224360500,27550,27550,27550,27550,5
20241118,100600,224222750,27550,27550,27550,27550,0
20241118,100500,224222750,27550,27450,27600,27450,114
20241118,100400,221087100,27450,27450,27450,27450,0
20241118,100300,221087100,27450,27450,27450,27450,44
20241118,100200,219879300,27400,27450,27450,27400,30
20241118,100100,219056400,27400,27400,27400,27400,12
20241118,100000,218727600,27400,27350,27400,27350,94
20241118,095900,216152100,27350,27350,27350,27350,12
20241118,095800,215823900,27400,27400,27400,27400,1
20241118,095700,215796500,27350,27350,27350,27350,22
20241118,095600,215194800,27400,27400,27400,27400,11
20241118,095500,214893400,27400,27400,27400,27400,0
20241118,095400,214893400,27400,27400,27400,27400,61
20241118,095300,213222000,27450,27450,27450,27450,1
20241118,095200,213194550,27450,27500,27500,27450,8
20241118,095100,212974900,27450,27500,27500,27450,24
20241118,095000,212315500,27550,27550,27550,27550,0
20241118,094900,212315500,27550,27550,27550,27550,0
20241118,094800,212315500,27550,27550,27550,27550,7
20241118,094700,212122650,27600,27600,27600,27600,2
20241118,094600,212067450,27500,27500,27500,27450,18
20241118,094500,211573100,27500,27500,27500,27500,8
20241118,094400,211353100,27500,27550,27550,27500,26
20241118,094300,210637350,27550,27550,27550,27550,12
20241118,094200,210306750,27600,27600,27600,27600,1
20241118,094100,210279150,27450,27550,27550,27400,1347
20241118,094000,173363300,27550,27550,27550,27550,12
20241118,093900,173032700,27600,27600,27600,27600,5
20241118,093800,172894700,27600,27600,27650,27600,32
20241118,093700,172011350,27550,27500,27550,27500,38
20241118,093600,170964800,27500,27400,27500,27400,13
20241118,093500,170607400,27550,27550,27550,27550,1
20241118,093400,170579850,27550,27550,27550,27550,0
20241118,093300,170579850,27550,27550,27600,27550,63
20241118,093200,168842350,27550,27350,27550,27350,91
20241118,093100,166348900,27450,27450,27450,27450,0
20241118,093000,166348900,27450,27450,27450,27450,14
20241118,092900,165964600,27350,27350,27350,27350,0
20241118,092800,165964600,27350,27350,27350,27350,9
20241118,092700,165718450,27300,27300,27300,27300,11
20241118,092600,165418150,27550,27300,27550,27250,33
20241118,092500,164514800,27250,27400,27400,27250,130
20241118,092400,160963450,27450,27600,27600,27450,210
20241118,092300,155186800,27650,27650,27650,27650,1
20241118,092200,155159150,27550,27750,27750,27550,110
20241118,092100,152108650,27550,27600,27600,27550,118
20241118,092000,148854700,27750,27700,27750,27700,35
20241118,091900,147883700,27750,27700,27750,27700,24
20241118,091800,147218650,27700,27550,27700,27550,191
20241118,091700,141946300,27600,27550,27600,27550,40
20241118,091600,140844000,27550,27400,27550,27400,281
20241118,091500,133133100,27450,27250,27450,27250,100
20241118,091400,130388750,27300,27250,27350,27250,178
20241118,091300,125525400,27250,27250,27250,27250,49
20241118,091200,124190150,27200,27250,27250,27100,20
20241118,091100,123647400,27100,27200,27300,27100,190
20241118,091000,118487450,27450,27150,27500,27150,735
20241118,090900,98384850,27000,27000,27000,27000,9
20241118,090800,98141850,27050,27100,27100,27050,234
20241118,090700,91801800,26900,27000,27000,26900,225
20241118,090600,85728450,27000,27150,27150,26950,145
20241118,090500,81814850,27150,26950,27150,26950,101
20241118,090400,79092700,26950,27050,27050,26950,230
20241118,090300,72881350,27050,27250,27250,27000,325
20241118,090200,64078550,27150,27100,27400,27100,126
20241118,090100,60653300,27100,27100,27100,27000,206
20241118,090000,55080950,27050,27000,27050,27000,2040