KissMeData/091120/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195800,4788546450,26100,26100,26100,26100,1159
20241120,195700,4788546450,26100,26100,26100,26100,0
20241120,195600,4788546450,26100,26100,26100,26100,0
20241120,195500,4788546450,26100,26100,26100,26100,0
20241120,195400,4788546450,26100,26100,26100,26100,0
20241120,195300,4788546450,26100,26100,26100,26100,0
20241120,195200,4788546450,26100,26100,26100,26100,0
20241120,195100,4788546450,26100,26100,26100,26100,0
20241120,195000,4788546450,26100,26100,26100,26100,0
20241120,194900,4788546450,26100,26100,26100,26100,0
20241120,194800,4788546450,26100,26100,26100,26100,0
20241120,194700,4788546450,26100,26100,26100,26100,0
20241120,194600,4788546450,26100,26100,26100,26100,0
20241120,194500,4788546450,26100,26100,26100,26100,0
20241120,194400,4788546450,26100,26100,26100,26100,0
20241120,194300,4788546450,26100,26100,26100,26100,0
20241120,194200,4788546450,26100,26100,26100,26100,0
20241120,194100,4788546450,26100,26100,26100,26100,0
20241120,194000,4788546450,26100,26100,26100,26100,0
20241120,193900,4788546450,26100,26100,26100,26100,0
20241120,193800,4788546450,26100,26100,26100,26100,0
20241120,193700,4788546450,26100,26100,26100,26100,0
20241120,193600,4788546450,26100,26100,26100,26100,0
20241120,193500,4788546450,26100,26100,26100,26100,0
20241120,193400,4788546450,26100,26100,26100,26100,0
20241120,193300,4788546450,26100,26100,26100,26100,0
20241120,193200,4788546450,26100,26100,26100,26100,0
20241120,193100,4788546450,26100,26100,26100,26100,0
20241120,193000,4788546450,26100,26100,26100,26100,0
20241120,192900,4788546450,26100,26100,26100,26100,0
20241120,192800,4788546450,26100,26100,26100,26100,1159
20241120,192700,4788546450,26100,26100,26100,26100,0
20241120,192600,4788546450,26100,26100,26100,26100,0
20241120,192500,4788546450,26100,26100,26100,26100,0
20241120,192400,4788546450,26100,26100,26100,26100,0
20241120,192300,4788546450,26100,26100,26100,26100,0
20241120,192200,4788546450,26100,26100,26100,26100,0
20241120,192100,4788546450,26100,26100,26100,26100,0
20241120,192000,4788546450,26100,26100,26100,26100,0
20241120,191900,4788546450,26100,26100,26100,26100,0
20241120,191800,4788546450,26100,26100,26100,26100,0
20241120,191700,4788546450,26100,26100,26100,26100,0
20241120,191600,4788546450,26100,26100,26100,26100,0
20241120,191500,4788546450,26100,26100,26100,26100,0
20241120,191400,4788546450,26100,26100,26100,26100,0
20241120,191300,4788546450,26100,26100,26100,26100,0
20241120,191200,4788546450,26100,26100,26100,26100,0
20241120,191100,4788546450,26100,26100,26100,26100,0
20241120,191000,4788546450,26100,26100,26100,26100,0
20241120,190900,4788546450,26100,26100,26100,26100,0
20241120,190800,4788546450,26100,26100,26100,26100,0
20241120,190700,4788546450,26100,26100,26100,26100,0
20241120,190600,4788546450,26100,26100,26100,26100,0
20241120,190500,4788546450,26100,26100,26100,26100,0
20241120,190400,4788546450,26100,26100,26100,26100,0
20241120,190300,4788546450,26100,26100,26100,26100,0
20241120,190200,4788546450,26100,26100,26100,26100,0
20241120,190100,4788546450,26100,26100,26100,26100,0
20241120,190000,4788546450,26100,26100,26100,26100,0
20241120,185900,4788546450,26100,26100,26100,26100,0
20241120,185800,4788546450,26100,26100,26100,26100,1159
20241120,185700,4788546450,26100,26100,26100,26100,0
20241120,185600,4788546450,26100,26100,26100,26100,0
20241120,185500,4788546450,26100,26100,26100,26100,0
20241120,185400,4788546450,26100,26100,26100,26100,0
20241120,185300,4788546450,26100,26100,26100,26100,0
20241120,185200,4788546450,26100,26100,26100,26100,0
20241120,185100,4788546450,26100,26100,26100,26100,0
20241120,185000,4788546450,26100,26100,26100,26100,0
20241120,184900,4788546450,26100,26100,26100,26100,0
20241120,184800,4788546450,26100,26100,26100,26100,0
20241120,184700,4788546450,26100,26100,26100,26100,0
20241120,184600,4788546450,26100,26100,26100,26100,0
20241120,184500,4788546450,26100,26100,26100,26100,0
20241120,184400,4788546450,26100,26100,26100,26100,0
20241120,184300,4788546450,26100,26100,26100,26100,0
20241120,184200,4788546450,26100,26100,26100,26100,0
20241120,184100,4788546450,26100,26100,26100,26100,0
20241120,184000,4788546450,26100,26100,26100,26100,0
20241120,183900,4788546450,26100,26100,26100,26100,0
20241120,183800,4788546450,26100,26100,26100,26100,0
20241120,183700,4788546450,26100,26100,26100,26100,0
20241120,183600,4788546450,26100,26100,26100,26100,0
20241120,183500,4788546450,26100,26100,26100,26100,0
20241120,183400,4788546450,26100,26100,26100,26100,0
20241120,183300,4788546450,26100,26100,26100,26100,0
20241120,183200,4788546450,26100,26100,26100,26100,0
20241120,183100,4788546450,26100,26100,26100,26100,0
20241120,183000,4788546450,26100,26100,26100,26100,0
20241120,182900,4788546450,26100,26100,26100,26100,0
20241120,182800,4788546450,26100,26100,26100,26100,1159
20241120,182700,4788546450,26100,26100,26100,26100,0
20241120,182600,4788546450,26100,26100,26100,26100,0
20241120,182500,4788546450,26100,26100,26100,26100,0
20241120,182400,4788546450,26100,26100,26100,26100,0
20241120,182300,4788546450,26100,26100,26100,26100,0
20241120,182200,4788546450,26100,26100,26100,26100,0
20241120,182100,4788546450,26100,26100,26100,26100,0
20241120,182000,4788546450,26100,26100,26100,26100,0
20241120,181900,4788546450,26100,26100,26100,26100,0
20241120,181800,4788546450,26100,26100,26100,26100,0
20241120,181700,4788546450,26100,26100,26100,26100,0
20241120,181600,4788546450,26100,26100,26100,26100,0
20241120,181500,4788546450,26100,26100,26100,26100,0
20241120,181400,4788546450,26100,26100,26100,26100,0
20241120,181300,4788546450,26100,26100,26100,26100,0
20241120,181200,4788546450,26100,26100,26100,26100,0
20241120,181100,4788546450,26100,26100,26100,26100,0
20241120,181000,4788546450,26100,26100,26100,26100,0
20241120,180900,4788546450,26100,26100,26100,26100,0
20241120,180800,4788546450,26100,26100,26100,26100,0
20241120,180700,4788546450,26100,26100,26100,26100,0
20241120,180600,4788546450,26100,26100,26100,26100,0
20241120,180500,4788546450,26100,26100,26100,26100,0
20241120,180400,4788546450,26100,26100,26100,26100,0
20241120,180300,4788546450,26100,26100,26100,26100,0
20241120,180200,4788546450,26100,26100,26100,26100,0
20241120,180100,4788546450,26100,26100,26100,26100,0
20241120,180000,4788546450,26100,26100,26100,26100,0
20241120,175900,4788546450,26100,26100,26100,26100,0
20241120,175800,4788546450,26100,26100,26100,26100,1159
20241120,175700,4788546450,26100,26100,26100,26100,0
20241120,175600,4788546450,26100,26100,26100,26100,0
20241120,175500,4788546450,26100,26100,26100,26100,0
20241120,175400,4788546450,26100,26100,26100,26100,0
20241120,175300,4788546450,26100,26100,26100,26100,0
20241120,175200,4788546450,26100,26100,26100,26100,0
20241120,175100,4788546450,26100,26100,26100,26100,0
20241120,175000,4788546450,26100,26100,26100,26100,0
20241120,174900,4788546450,26100,26100,26100,26100,0
20241120,174800,4788546450,26100,26100,26100,26100,0
20241120,174700,4788546450,26100,26100,26100,26100,0
20241120,174600,4788546450,26100,26100,26100,26100,0
20241120,174500,4788546450,26100,26100,26100,26100,0
20241120,174400,4788546450,26100,26100,26100,26100,0
20241120,174300,4788546450,26100,26100,26100,26100,0
20241120,174200,4788546450,26100,26100,26100,26100,0
20241120,174100,4788546450,26100,26100,26100,26100,0
20241120,174000,4788546450,26100,26100,26100,26100,0
20241120,173900,4788546450,26100,26100,26100,26100,0
20241120,173800,4788546450,26100,26100,26100,26100,0
20241120,173700,4788546450,26100,26100,26100,26100,0
20241120,173600,4788546450,26100,26100,26100,26100,0
20241120,173500,4788546450,26100,26100,26100,26100,0
20241120,173400,4788546450,26100,26100,26100,26100,0
20241120,173300,4788546450,26100,26100,26100,26100,0
20241120,173200,4788546450,26100,26100,26100,26100,0
20241120,173100,4788546450,26100,26100,26100,26100,0
20241120,173000,4788546450,26100,26100,26100,26100,0
20241120,172900,4788546450,26100,26100,26100,26100,0
20241120,172800,4788546450,26100,26100,26100,26100,1159
20241120,172700,4788546450,26100,26100,26100,26100,0
20241120,172600,4788546450,26100,26100,26100,26100,0
20241120,172500,4788546450,26100,26100,26100,26100,0
20241120,172400,4788546450,26100,26100,26100,26100,0
20241120,172300,4788546450,26100,26100,26100,26100,0
20241120,172200,4788546450,26100,26100,26100,26100,0
20241120,172100,4788546450,26100,26100,26100,26100,0
20241120,172000,4788546450,26100,26100,26100,26100,0
20241120,171900,4788546450,26100,26100,26100,26100,0
20241120,171800,4788546450,26100,26100,26100,26100,0
20241120,171700,4788546450,26100,26100,26100,26100,0
20241120,171600,4788546450,26100,26100,26100,26100,0
20241120,171500,4788546450,26100,26100,26100,26100,0
20241120,171400,4788546450,26100,26100,26100,26100,0
20241120,171300,4788546450,26100,26100,26100,26100,0
20241120,171200,4788546450,26100,26100,26100,26100,0
20241120,171100,4788546450,26100,26100,26100,26100,0
20241120,171000,4788546450,26100,26100,26100,26100,0
20241120,170900,4788546450,26100,26100,26100,26100,0
20241120,170800,4788546450,26100,26100,26100,26100,0
20241120,170700,4788546450,26100,26100,26100,26100,0
20241120,170600,4788546450,26100,26100,26100,26100,0
20241120,170500,4788546450,26100,26100,26100,26100,0
20241120,170400,4788546450,26100,26100,26100,26100,0
20241120,170300,4788546450,26100,26100,26100,26100,0
20241120,170200,4788546450,26100,26100,26100,26100,0
20241120,170100,4788546450,26100,26100,26100,26100,0
20241120,170000,4788546450,26100,26100,26100,26100,0
20241120,165900,4788546450,26100,26100,26100,26100,0
20241120,165800,4788546450,26100,26100,26100,26100,1159
20241120,165700,4788546450,26100,26100,26100,26100,0
20241120,165600,4788546450,26100,26100,26100,26100,0
20241120,165500,4788546450,26100,26100,26100,26100,0
20241120,165400,4788546450,26100,26100,26100,26100,0
20241120,165300,4788546450,26100,26100,26100,26100,0
20241120,165200,4788546450,26100,26100,26100,26100,0
20241120,165100,4788546450,26100,26100,26100,26100,0
20241120,165000,4788546450,26100,26100,26100,26100,0
20241120,164900,4788546450,26100,26100,26100,26100,0
20241120,164800,4788546450,26100,26100,26100,26100,0
20241120,164700,4788546450,26100,26100,26100,26100,0
20241120,164600,4788546450,26100,26100,26100,26100,0
20241120,164500,4788546450,26100,26100,26100,26100,0
20241120,164400,4788546450,26100,26100,26100,26100,0
20241120,164300,4788546450,26100,26100,26100,26100,0
20241120,164200,4788546450,26100,26100,26100,26100,0
20241120,164100,4788546450,26100,26100,26100,26100,0
20241120,164000,4788546450,26100,26100,26100,26100,0
20241120,163900,4788546450,26100,26100,26100,26100,0
20241120,163800,4788546450,26100,26100,26100,26100,0
20241120,163700,4788546450,26100,26100,26100,26100,0
20241120,163600,4788546450,26100,26100,26100,26100,0
20241120,163500,4788546450,26100,26100,26100,26100,0
20241120,163400,4788546450,26100,26100,26100,26100,0
20241120,163300,4788546450,26100,26100,26100,26100,0
20241120,163200,4788546450,26100,26100,26100,26100,0
20241120,163100,4788546450,26100,26100,26100,26100,0
20241120,163000,4788546450,26100,26100,26100,26100,0
20241120,162900,4788546450,26100,26100,26100,26100,0
20241120,162800,4788546450,26100,26100,26100,26100,1159
20241120,162700,4788546450,26100,26100,26100,26100,0
20241120,162600,4788546450,26100,26100,26100,26100,0
20241120,162500,4788546450,26100,26100,26100,26100,0
20241120,162400,4788546450,26100,26100,26100,26100,0
20241120,162300,4788546450,26100,26100,26100,26100,0
20241120,162200,4788546450,26100,26100,26100,26100,0
20241120,162100,4788546450,26100,26100,26100,26100,0
20241120,162000,4788546450,26100,26100,26100,26100,0
20241120,161900,4788546450,26100,26100,26100,26100,0
20241120,161800,4788546450,26100,26100,26100,26100,0
20241120,161700,4788546450,26100,26100,26100,26100,0
20241120,161600,4788546450,26100,26100,26100,26100,0
20241120,161500,4788546450,26100,26100,26100,26100,0
20241120,161400,4788546450,26100,26100,26100,26100,0
20241120,161300,4788546450,26100,26100,26100,26100,0
20241120,161200,4788546450,26100,26100,26100,26100,0
20241120,161100,4788546450,26100,26100,26100,26100,0
20241120,161000,4788546450,26100,26100,26100,26100,0
20241120,160900,4788546450,26100,26100,26100,26100,0
20241120,160800,4788546450,26100,26100,26100,26100,0
20241120,160700,4788546450,26100,26100,26100,26100,0
20241120,160600,4788546450,26100,26100,26100,26100,0
20241120,160500,4788546450,26100,26100,26100,26100,0
20241120,160400,4788546450,26100,26100,26100,26100,0
20241120,160300,4788546450,26100,26100,26100,26100,0
20241120,160200,4788546450,26100,26100,26100,26100,0
20241120,160100,4788546450,26100,26100,26100,26100,0
20241120,160000,4788546450,26100,26100,26100,26100,0
20241120,155900,4788546450,26100,26100,26100,26100,0
20241120,155800,4788546450,26100,26100,26100,26100,1159
20241120,155700,4788546450,26100,26100,26100,26100,0
20241120,155600,4788546450,26100,26100,26100,26100,0
20241120,155500,4788546450,26100,26100,26100,26100,0
20241120,155400,4788546450,26100,26100,26100,26100,0
20241120,155300,4788546450,26100,26100,26100,26100,0
20241120,155200,4788546450,26100,26100,26100,26100,0
20241120,155100,4788546450,26100,26100,26100,26100,0
20241120,155000,4788546450,26100,26100,26100,26100,0
20241120,154900,4788546450,26100,26100,26100,26100,0
20241120,154800,4788546450,26100,26100,26100,26100,0
20241120,154700,4788546450,26100,26100,26100,26100,0
20241120,154600,4788546450,26100,26100,26100,26100,0
20241120,154500,4788546450,26100,26100,26100,26100,0
20241120,154400,4788546450,26100,26100,26100,26100,0
20241120,154300,4788546450,26100,26100,26100,26100,0
20241120,154200,4788546450,26100,26100,26100,26100,0
20241120,154100,4788546450,26100,26100,26100,26100,0
20241120,154000,4788546450,26100,26100,26100,26100,0
20241120,153900,4788546450,26100,26100,26100,26100,0
20241120,153800,4788546450,26100,26100,26100,26100,0
20241120,153700,4788546450,26100,26100,26100,26100,0
20241120,153600,4788546450,26100,26100,26100,26100,0
20241120,153500,4788546450,26100,26100,26100,26100,0
20241120,153400,4788546450,26100,26100,26100,26100,0
20241120,153300,4788546450,26100,26100,26100,26100,0
20241120,153200,4788546450,26100,26100,26100,26100,0
20241120,153100,4788546450,26100,26100,26100,26100,0
20241120,153000,4788546450,26100,26100,26100,26100,1159
20241120,152900,4758296550,26300,26300,26300,26300,0
20241120,152800,4758296550,26300,26300,26300,26300,0
20241120,152700,4758296550,26300,26300,26300,26300,0
20241120,152600,4758296550,26300,26300,26300,26300,0
20241120,152500,4758296550,26300,26300,26300,26300,0
20241120,152400,4758296550,26300,26300,26300,26300,0
20241120,152300,4758296550,26300,26300,26300,26300,0
20241120,152200,4758296550,26300,26300,26300,26300,0
20241120,152100,4758296550,26300,26300,26300,26300,0
20241120,152000,4758296550,26300,26300,26300,26300,0
20241120,151900,4758296550,26300,26350,26350,26200,611
20241120,151800,4742259200,26350,26350,26400,26300,1464
20241120,151700,4703680350,26350,26350,26350,26350,295
20241120,151600,4695907100,26350,26350,26350,26300,273
20241120,151500,4688713600,26350,26250,26350,26250,1150
20241120,151400,4658457750,26300,26200,26300,26150,1595
20241120,151300,4616646900,26200,26200,26250,26200,1204
20241120,151200,4585101750,26200,26200,26200,26200,23
20241120,151100,4584499150,26200,26200,26200,26200,3
20241120,151000,4584420550,26250,26250,26250,26250,140
20241120,150900,4580745550,26250,26300,26300,26250,1604
20241120,150800,4538611550,26300,26350,26350,26300,795
20241120,150700,4517663400,26400,26400,26400,26350,134
20241120,150600,4514128250,26400,26400,26400,26400,72
20241120,150500,4512227450,26450,26450,26450,26450,114
20241120,150400,4509212150,26450,26450,26450,26450,10
20241120,150300,4508947650,26350,26350,26450,26350,111
20241120,150200,4506021000,26350,26500,26500,26350,256
20241120,150100,4499262950,26500,26350,26500,26350,1840
20241120,150000,4450645950,26400,26400,26450,26350,901
20241120,145900,4426876950,26400,26250,26400,26250,341
20241120,145800,4417903150,26250,26250,26250,26250,34
20241120,145700,4417010650,26250,26250,26250,26250,75
20241120,145600,4415041900,26250,26250,26250,26250,75
20241120,145500,4413073150,26200,26250,26250,26200,239
20241120,145400,4406804750,26250,26250,26250,26250,42
20241120,145300,4405702250,26250,26250,26250,26250,0
20241120,145200,4405702250,26250,26250,26250,26250,42
20241120,145100,4404599750,26250,26250,26250,26250,10
20241120,145000,4404337250,26250,26300,26300,26250,332
20241120,144900,4395620750,26300,26300,26300,26300,0
20241120,144800,4395620750,26300,26300,26300,26300,0
20241120,144700,4395620750,26300,26300,26300,26300,1
20241120,144600,4395594450,26250,26250,26250,26250,205
20241120,144500,4390213200,26250,26250,26250,26250,0
20241120,144400,4390213200,26250,26250,26250,26250,381
20241120,144300,4380211950,26300,26300,26300,26300,5
20241120,144200,4380080450,26250,26250,26250,26250,16
20241120,144100,4379660450,26250,26250,26250,26250,11
20241120,144000,4379371700,26250,26250,26250,26250,45
20241120,143900,4378190450,26250,26250,26250,26250,0
20241120,143800,4378190450,26250,26250,26250,26250,0
20241120,143700,4378190450,26250,26300,26400,26250,304
20241120,143600,4370195300,26300,26300,26300,26300,30
20241120,143500,4369406300,26300,26350,26400,26300,1115
20241120,143400,4340025750,26350,26300,26350,26300,251
20241120,143300,4333419500,26350,26250,26350,26250,533
20241120,143200,4319379650,26300,26300,26300,26300,10
20241120,143100,4319116650,26300,26250,26300,26250,319
20241120,143000,4310742500,26250,26200,26250,26150,150
20241120,142900,4306811450,26200,26150,26200,26150,12
20241120,142800,4306497150,26150,26150,26150,26150,201
20241120,142700,4301241000,26150,26150,26150,26150,0
20241120,142600,4301241000,26150,26150,26150,26150,40
20241120,142500,4300195000,26150,26150,26150,26150,1
20241120,142400,4300168850,26200,26200,26200,26200,30
20241120,142300,4299382850,26200,26200,26200,26200,107
20241120,142200,4296579450,26200,26200,26200,26200,20
20241120,142100,4296055450,26200,26200,26200,26200,21
20241120,142000,4295505250,26200,26200,26200,26200,0
20241120,141900,4295505250,26200,26200,26200,26200,0
20241120,141800,4295505250,26200,26200,26200,26200,0
20241120,141700,4295505250,26200,26200,26200,26200,191
20241120,141600,4290501050,26150,26150,26150,26150,61
20241120,141500,4288905900,26150,26150,26200,26150,98
20241120,141400,4286342750,26150,26150,26150,26100,469
20241120,141300,4274092200,26150,26200,26200,26150,115
20241120,141200,4271084700,26150,26150,26150,26150,20
20241120,141100,4270561700,26150,26150,26150,26150,177
20241120,141000,4265933150,26150,26200,26200,26100,366
20241120,140900,4256361800,26200,26200,26200,26200,0
20241120,140800,4256361800,26200,26200,26200,26200,444
20241120,140700,4244729000,26200,26150,26200,26150,236
20241120,140600,4238555250,26200,26200,26200,26200,273
20241120,140500,4231402650,26250,26250,26250,26250,66
20241120,140400,4229670150,26250,26250,26250,26250,45
20241120,140300,4228488900,26250,26250,26250,26250,23
20241120,140200,4227885150,26300,26300,26300,26300,0
20241120,140100,4227885150,26300,26300,26300,26300,5
20241120,140000,4227753650,26300,26300,26300,26300,2
20241120,135900,4227701050,26350,26350,26400,26300,67
20241120,135800,4225935600,26400,26300,26400,26300,3
20241120,135700,4225856500,26300,26300,26350,26300,212
20241120,135600,4220280850,26300,26200,26300,26200,335
20241120,135500,4211486300,26200,26200,26200,26200,114
20241120,135400,4208499500,26200,26150,26200,26150,1220
20241120,135300,4176576450,26150,26150,26150,26150,358
20241120,135200,4167214750,26200,26200,26200,26200,0
20241120,135100,4167214750,26200,26200,26200,26200,30
20241120,135000,4166428750,26200,26150,26200,26100,170
20241120,134900,4161981750,26150,26300,26300,26150,3779
20241120,134800,4062930650,26300,26300,26300,26300,0
20241120,134700,4062930650,26300,26300,26300,26300,274
20241120,134600,4055724450,26300,26250,26300,26250,25
20241120,134500,4055067200,26250,26250,26300,26250,14
20241120,134400,4054699650,26250,26250,26300,26250,22
20241120,134300,4054121650,26300,26300,26300,26300,10
20241120,134200,4053858650,26250,26300,26300,26250,350
20241120,134100,4044655550,26350,26350,26350,26350,0
20241120,134000,4044655550,26350,26350,26350,26350,0
20241120,133900,4044655550,26350,26300,26350,26300,48
20241120,133800,4043391250,26350,26350,26350,26350,0
20241120,133700,4043391250,26350,26350,26350,26350,110
20241120,133600,4040492750,26350,26400,26400,26350,41
20241120,133500,4039411900,26350,26350,26350,26350,0
20241120,133400,4039411900,26350,26350,26350,26350,0
20241120,133300,4039411900,26350,26350,26350,26350,73
20241120,133200,4037488350,26350,26350,26350,26350,300
20241120,133100,4029583350,26350,26300,26350,26300,5
20241120,133000,4029451800,26300,26300,26300,26300,61
20241120,132900,4027847500,26300,26250,26300,26250,106
20241120,132800,4025061250,26250,26250,26250,26250,0
20241120,132700,4025061250,26250,26250,26250,26250,39
20241120,132600,4024037500,26250,26250,26250,26250,0
20241120,132500,4024037500,26250,26250,26250,26250,156
20241120,132400,4019942500,26250,26300,26300,26250,607
20241120,132300,4003992850,26300,26300,26300,26300,200
20241120,132200,3998732850,26300,26300,26300,26300,0
20241120,132100,3998732850,26300,26350,26350,26300,400
20241120,132000,3988212650,26400,26400,26400,26400,5
20241120,131900,3988080650,26350,26350,26350,26350,98
20241120,131800,3985498350,26300,26300,26300,26300,24
20241120,131700,3984867150,26300,26300,26300,26300,0
20241120,131600,3984867150,26300,26300,26300,26300,5
20241120,131500,3984735650,26300,26300,26300,26300,16
20241120,131400,3984314850,26350,26350,26350,26350,38
20241120,131300,3983313550,26300,26300,26300,26300,101
20241120,131200,3980657250,26300,26300,26300,26300,100
20241120,131100,3978027250,26250,26350,26350,26250,702
20241120,131000,3959566250,26400,26400,26400,26400,7
20241120,130900,3959381450,26400,26400,26400,26400,12
20241120,130800,3959064650,26400,26450,26450,26400,20
20241120,130700,3958536400,26450,26400,26450,26400,148
20241120,130600,3954629150,26350,26350,26350,26350,0
20241120,130500,3954629150,26350,26350,26350,26350,0
20241120,130400,3954629150,26350,26350,26350,26350,36
20241120,130300,3953680550,26300,26400,26400,26300,432
20241120,130200,3942305500,26400,26400,26400,26400,100
20241120,130100,3939665500,26450,26450,26450,26450,0
20241120,130000,3939665500,26450,26450,26500,26450,80
20241120,125900,3937549400,26450,26450,26500,26400,760
20241120,125800,3917433000,26450,26500,26500,26450,82
20241120,125700,3915262500,26550,26450,26550,26450,178
20241120,125600,3910552750,26400,26400,26400,26400,28
20241120,125500,3909813550,26400,26400,26400,26400,64
20241120,125400,3908123950,26450,26450,26450,26450,50
20241120,125300,3906801450,26450,26450,26450,26450,0
20241120,125200,3906801450,26450,26450,26450,26450,202
20241120,125100,3901458550,26400,26400,26400,26400,0
20241120,125000,3901458550,26400,26400,26400,26400,101
20241120,124900,3898792150,26450,26450,26450,26450,0
20241120,124800,3898792150,26450,26450,26450,26450,0
20241120,124700,3898792150,26450,26450,26450,26450,0
20241120,124600,3898792150,26450,26450,26450,26450,69
20241120,124500,3896967100,26450,26450,26450,26450,1
20241120,124400,3896940650,26500,26450,26500,26450,121
20241120,124300,3893735150,26450,26550,26550,26450,201
20241120,124200,3888410300,26500,26500,26500,26500,0
20241120,124100,3888410300,26500,26500,26500,26500,149
20241120,124000,3884461800,26550,26550,26550,26550,280
20241120,123900,3877027800,26550,26550,26550,26550,42
20241120,123800,3875912700,26550,26550,26550,26550,0
20241120,123700,3875912700,26550,26600,26600,26550,115
20241120,123600,3872856500,26600,26600,26600,26600,1
20241120,123500,3872829900,26650,26650,26650,26650,0
20241120,123400,3872829900,26650,26550,26700,26550,2079
20241120,123300,3817385300,26550,26550,26550,26500,36
20241120,123200,3816429650,26500,26500,26600,26500,400
20241120,123100,3805811850,26600,26500,26600,26500,192
20241120,123000,3800717200,26500,26500,26500,26500,400
20241120,122900,3790117200,26550,26550,26550,26550,0
20241120,122800,3790117200,26550,26550,26550,26550,80
20241120,122700,3787993200,26600,26600,26600,26600,5
20241120,122600,3787860200,26550,26650,26650,26550,139
20241120,122500,3784165750,26600,26500,26600,26500,131
20241120,122400,3780685050,26500,26400,26500,26350,941
20241120,122300,3755775950,26450,26450,26450,26450,0
20241120,122200,3755775950,26450,26400,26450,26400,95
20241120,122100,3753265400,26450,26450,26450,26450,7
20241120,122000,3753080250,26450,26500,26500,26350,2251
20241120,121900,3693626050,26500,26450,26500,26450,346
20241120,121800,3684461850,26500,26500,26500,26500,0
20241120,121700,3684461850,26500,26500,26500,26500,7
20241120,121600,3684276350,26500,26450,26500,26450,93
20241120,121500,3681812000,26400,26500,26500,26400,105
20241120,121400,3679029650,26550,26550,26600,26550,41
20241120,121300,3677939250,26550,26550,26550,26550,293
20241120,121200,3670160100,26600,26600,26600,26600,0
20241120,121100,3670160100,26600,26550,26600,26550,11
20241120,121000,3669868000,26550,26600,26600,26550,115
20241120,120900,3666809050,26600,26600,26600,26600,188
20241120,120800,3661808250,26600,26600,26600,26600,103
20241120,120700,3659068450,26550,26550,26550,26550,5
20241120,120600,3658935700,26550,26550,26550,26550,29
20241120,120500,3658165750,26550,26550,26600,26550,92
20241120,120400,3655721600,26550,26550,26550,26550,2
20241120,120300,3655668500,26550,26550,26550,26500,395
20241120,120200,3645195600,26550,26550,26550,26550,1
20241120,120100,3645169050,26500,26550,26550,26500,185
20241120,120000,3640265950,26550,26550,26550,26550,60
20241120,115900,3638672950,26500,26400,26500,26400,1040
20241120,115800,3611142150,26350,26350,26350,26350,131
20241120,115700,3607690300,26350,26350,26350,26350,14
20241120,115600,3607321400,26350,26350,26350,26350,10
20241120,115500,3607057900,26350,26350,26350,26350,1
20241120,115400,3607031550,26300,26300,26300,26300,18
20241120,115300,3606558150,26350,26300,26350,26300,43
20241120,115200,3605427150,26300,26300,26300,26300,5
20241120,115100,3605295650,26300,26300,26300,26300,48
20241120,115000,3604033250,26300,26300,26300,26300,59
20241120,114900,3602481550,26300,26300,26300,26300,11
20241120,114800,3602192250,26250,26250,26250,26250,0
20241120,114700,3602192250,26250,26250,26250,26250,0
20241120,114600,3602192250,26250,26250,26250,26250,10
20241120,114500,3601929750,26250,26250,26250,26250,3
20241120,114400,3601851000,26250,26250,26250,26250,0
20241120,114300,3601851000,26250,26250,26250,26250,23
20241120,114200,3601247250,26250,26300,26300,26250,31
20241120,114100,3600433450,26300,26300,26300,26300,303
20241120,114000,3592464550,26300,26200,26300,26200,83
20241120,113900,3590283250,26250,26200,26250,26200,95
20241120,113800,3587793500,26250,26200,26250,26200,250
20241120,113700,3581241000,26250,26300,26300,26250,30
20241120,113600,3580452250,26300,26300,26300,26300,400
20241120,113500,3569932250,26300,26300,26300,26300,0
20241120,113400,3569932250,26300,26300,26300,26300,231
20241120,113300,3563856950,26300,26200,26300,26200,672
20241120,113200,3546238950,26250,26300,26300,26250,888
20241120,113100,3522917800,26300,26400,26400,26300,416
20241120,113000,3511957500,26400,26400,26400,26400,514
20241120,112900,3498387900,26450,26450,26450,26450,16
20241120,112800,3497964700,26400,26450,26450,26400,279
20241120,112700,3490585800,26450,26450,26450,26450,100
20241120,112600,3487940800,26450,26450,26450,26450,2
20241120,112500,3487887900,26450,26450,26450,26450,43
20241120,112400,3486750550,26450,26400,26450,26400,148
20241120,112300,3482836150,26400,26450,26450,26400,365
20241120,112200,3473187450,26450,26450,26450,26450,123
20241120,112100,3469934100,26450,26450,26450,26450,437
20241120,112000,3458375450,26500,26600,26600,26500,304
20241120,111900,3450317050,26500,26500,26500,26500,0
20241120,111800,3450317050,26500,26600,26600,26500,42
20241120,111700,3449199950,26600,26600,26600,26600,1
20241120,111600,3449173350,26600,26600,26600,26600,0
20241120,111500,3449173350,26600,26600,26600,26600,4
20241120,111400,3449066950,26550,26500,26550,26500,363
20241120,111300,3439441450,26550,26550,26550,26550,50
20241120,111200,3438113950,26550,26550,26550,26550,21
20241120,111100,3437556400,26550,26600,26600,26550,100
20241120,111000,3434898900,26600,26500,26600,26500,31
20241120,110900,3434075300,26550,26650,26650,26550,725
20241120,110800,3414814850,26650,26600,26650,26600,855
20241120,110700,3392071700,26600,26750,26750,26600,298
20241120,110600,3384129900,26750,26750,26750,26750,3
20241120,110500,3384049650,26750,26750,26750,26750,496
20241120,110400,3370781650,26750,26750,26750,26750,157
20241120,110300,3366581900,26650,26650,26650,26650,30
20241120,110200,3365782400,26700,26700,26700,26650,46
20241120,110100,3364554250,26700,26700,26700,26700,208
20241120,110000,3359000650,26700,26700,26700,26650,12
20241120,105900,3358680300,26650,26650,26650,26650,4
20241120,105800,3358573700,26600,26600,26600,26600,5
20241120,105700,3358440700,26550,26550,26550,26550,0
20241120,105600,3358440700,26550,26550,26650,26550,239
20241120,105500,3352095150,26650,26600,26650,26550,437
20241120,105400,3340475400,26600,26600,26600,26550,826
20241120,105300,3318508800,26550,26550,26550,26500,445
20241120,105200,3306699050,26550,26500,26550,26500,61
20241120,105100,3305080000,26550,26500,26550,26500,155
20241120,105000,3300969800,26550,26550,26550,26550,5
20241120,104900,3300837050,26550,26600,26600,26550,767
20241120,104800,3280451700,26600,26650,26650,26600,475
20241120,104700,3267806150,26650,26750,26750,26600,1227
20241120,104600,3235014150,26850,26850,26850,26850,100
20241120,104500,3232329150,26750,26800,26800,26750,170
20241120,104400,3227778150,26850,26900,26950,26850,128
20241120,104300,3224341100,26950,26850,26950,26850,3
20241120,104200,3224260400,26950,26800,27000,26800,300
20241120,104100,3216189800,26800,26800,26800,26800,188
20241120,104000,3211151400,26800,26800,26800,26800,100
20241120,103900,3208471400,26800,26800,26800,26800,239
20241120,103800,3202066200,26800,26900,26900,26800,201
20241120,103700,3196669400,26800,26900,26900,26800,4
20241120,103600,3196562100,26800,26800,26850,26800,176
20241120,103500,3191841300,26850,26850,26850,26850,95
20241120,103400,3189290550,27000,26900,27000,26900,1001
20241120,103300,3162280750,26900,26900,26900,26900,30
20241120,103200,3161473750,26900,26900,26900,26900,110
20241120,103100,3158514750,26900,26900,26900,26900,88
20241120,103000,3156147550,26900,26800,26900,26800,42
20241120,102900,3155021750,26800,26750,26800,26750,138
20241120,102800,3151323600,26750,26750,26750,26750,380
20241120,102700,3141158600,26700,26700,26750,26700,166
20241120,102600,3136725500,26700,26650,26700,26650,350
20241120,102500,3127397450,26600,26600,26600,26600,527
20241120,102400,3113379250,26550,26550,26550,26500,130
20241120,102300,3109930000,26500,26600,26600,26500,327
20241120,102200,3101251600,26600,26600,26600,26600,22
20241120,102100,3100666400,26550,26500,26600,26500,90
20241120,102000,3098275100,26550,26500,26550,26450,838
20241120,101900,3076072750,26500,26500,26500,26500,221
20241120,101800,3070216250,26550,26550,26550,26550,213
20241120,101700,3064561100,26600,26600,26650,26550,883
20241120,101600,3041094950,26600,26700,26700,26600,2105
20241120,101500,2984961300,26750,26750,26750,26750,400
20241120,101400,2974261300,26800,26750,26800,26750,304
20241120,101300,2966124550,26750,26750,26750,26750,0
20241120,101200,2966124550,26750,26750,26750,26750,16
20241120,101100,2965696550,26800,26750,26800,26700,477
20241120,101000,2952936750,26750,26900,26900,26750,1811
20241120,100900,2904346950,26900,27050,27050,26900,1609
20241120,100800,2860983050,27000,27050,27050,27000,67
20241120,100700,2859171200,27000,27000,27000,26950,97
20241120,100600,2856554100,27000,27000,27000,27000,97
20241120,100500,2853935100,27000,27000,27000,27000,98
20241120,100400,2851289100,26950,26950,27000,26950,68
20241120,100300,2849455750,27000,27000,27000,26950,20
20241120,100200,2848915800,27000,26950,27000,26950,772
20241120,100100,2828078400,27000,27000,27100,27000,1225
20241120,100000,2794984850,27050,27100,27150,27000,1124
20241120,095900,2764548900,27050,27000,27150,27000,906
20241120,095800,2740003650,27000,27000,27100,27000,1294
20241120,095700,2705026150,27000,26950,27050,26900,428
20241120,095600,2693461800,26900,26950,27050,26900,1123
20241120,095500,2663145000,26950,26900,27000,26800,1034
20241120,095400,2635350100,26900,26950,27000,26900,1986
20241120,095300,2581767450,26950,26950,27000,26950,459
20241120,095200,2569394500,26900,26700,26900,26700,1664
20241120,095100,2524684850,26700,26750,26750,26700,501
20241120,095000,2511290100,26750,26800,26800,26750,351
20241120,094900,2501884550,26850,26750,26850,26750,319
20241120,094800,2493335200,26800,26800,26800,26800,73
20241120,094700,2491378800,26800,26800,26800,26800,231
20241120,094600,2485188000,26800,26850,26850,26800,825
20241120,094500,2463077950,26850,26850,26850,26850,168
20241120,094400,2458567150,26900,26750,26950,26750,1586
20241120,094300,2415962700,26700,26700,26750,26650,588
20241120,094200,2400277950,26750,26650,26750,26600,471
20241120,094100,2387733600,26600,26700,26700,26600,576
20241120,094000,2372368100,26700,26650,26700,26650,439
20241120,093900,2360652250,26650,26650,26650,26650,196
20241120,093800,2355428850,26750,26700,26750,26650,427
20241120,093700,2344034800,26700,26700,26700,26700,412
20241120,093600,2333034400,26700,26850,26850,26700,564
20241120,093500,2317936750,26850,26850,26850,26800,1778
20241120,093400,2270234750,26800,26800,26850,26650,1067
20241120,093300,2241680550,26800,26700,26900,26700,1942
20241120,093200,2189603750,26650,26700,26700,26600,187
20241120,093100,2184616750,26600,26600,26750,26550,915
20241120,093000,2160274250,26600,26600,26600,26550,598
20241120,092900,2144367650,26650,26800,26800,26650,1860
20241120,092800,2094626650,26800,26900,26900,26800,402
20241120,092700,2083818050,26900,26750,26900,26700,1597
20241120,092600,2041044350,26750,26750,26800,26750,570
20241120,092500,2025793100,26750,26700,26750,26650,1114
20241120,092400,1996040150,26700,26850,26850,26700,931
20241120,092300,1971080200,26800,26700,26850,26700,2414
20241120,092200,1906421700,26750,26800,26850,26750,605
20241120,092100,1890209700,26850,26900,26950,26850,379
20241120,092000,1880021800,26900,26850,26900,26800,1279
20241120,091900,1845655100,26900,27000,27000,26850,863
20241120,091800,1822387450,27000,27050,27100,26950,1218
20241120,091700,1789482050,27050,26900,27100,26900,2541
20241120,091600,1720871800,26850,26750,26850,26650,2710
20241120,091500,1648402800,26800,26850,26850,26750,478
20241120,091400,1635607250,26900,26850,26900,26750,2349
20241120,091300,1572597100,26900,26850,26900,26800,789
20241120,091200,1551422200,26850,27050,27100,26800,3413
20241120,091100,1459580450,27050,27000,27100,26850,3841
20241120,091000,1355914650,27000,26600,27000,26300,6102
20241120,090900,1193589050,26650,26700,26750,26450,5313
20241120,090800,1052448700,26650,26750,26900,26500,3218
20241120,090700,966437950,26750,26500,26750,26500,2333
20241120,090600,904247600,26500,26300,26800,26300,6167
20241120,090500,739992550,26300,26500,26500,26250,6887
20241120,090400,558372650,26450,27600,27650,25900,17048
20241120,090300,98695850,27200,27200,27200,27200,0
20241120,090200,98695850,27200,27200,27200,27200,0
20241120,090100,98695850,27200,25500,27200,25350,2270
20241120,090000,38940400,25400,25500,25500,25300,1529