KissMeData/091120/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,200500,3098760450,25750,25750,25750,25750,1759
20241125,200400,3098760450,25750,25750,25750,25750,0
20241125,200300,3098760450,25750,25750,25750,25750,0
20241125,200200,3098760450,25750,25750,25750,25750,0
20241125,200100,3098760450,25750,25750,25750,25750,0
20241125,200000,3098760450,25750,25750,25750,25750,0
20241125,195900,3098760450,25750,25750,25750,25750,0
20241125,195800,3098760450,25750,25750,25750,25750,0
20241125,195700,3098760450,25750,25750,25750,25750,0
20241125,195600,3098760450,25750,25750,25750,25750,0
20241125,195500,3098760450,25750,25750,25750,25750,0
20241125,195400,3098760450,25750,25750,25750,25750,0
20241125,195300,3098760450,25750,25750,25750,25750,0
20241125,195200,3098760450,25750,25750,25750,25750,0
20241125,195100,3098760450,25750,25750,25750,25750,0
20241125,195000,3098760450,25750,25750,25750,25750,0
20241125,194900,3098760450,25750,25750,25750,25750,0
20241125,194800,3098760450,25750,25750,25750,25750,0
20241125,194700,3098760450,25750,25750,25750,25750,0
20241125,194600,3098760450,25750,25750,25750,25750,0
20241125,194500,3098760450,25750,25750,25750,25750,0
20241125,194400,3098760450,25750,25750,25750,25750,0
20241125,194300,3098760450,25750,25750,25750,25750,0
20241125,194200,3098760450,25750,25750,25750,25750,0
20241125,194100,3098760450,25750,25750,25750,25750,0
20241125,194000,3098760450,25750,25750,25750,25750,0
20241125,193900,3098760450,25750,25750,25750,25750,0
20241125,193800,3098760450,25750,25750,25750,25750,0
20241125,193700,3098760450,25750,25750,25750,25750,0
20241125,193600,3098760450,25750,25750,25750,25750,0
20241125,193500,3098760450,25750,25750,25750,25750,1759
20241125,193400,3098760450,25750,25750,25750,25750,0
20241125,193300,3098760450,25750,25750,25750,25750,0
20241125,193200,3098760450,25750,25750,25750,25750,0
20241125,193100,3098760450,25750,25750,25750,25750,0
20241125,193000,3098760450,25750,25750,25750,25750,0
20241125,192900,3098760450,25750,25750,25750,25750,0
20241125,192800,3098760450,25750,25750,25750,25750,0
20241125,192700,3098760450,25750,25750,25750,25750,0
20241125,192600,3098760450,25750,25750,25750,25750,0
20241125,192500,3098760450,25750,25750,25750,25750,0
20241125,192400,3098760450,25750,25750,25750,25750,0
20241125,192300,3098760450,25750,25750,25750,25750,0
20241125,192200,3098760450,25750,25750,25750,25750,0
20241125,192100,3098760450,25750,25750,25750,25750,0
20241125,192000,3098760450,25750,25750,25750,25750,0
20241125,191900,3098760450,25750,25750,25750,25750,0
20241125,191800,3098760450,25750,25750,25750,25750,0
20241125,191700,3098760450,25750,25750,25750,25750,0
20241125,191600,3098760450,25750,25750,25750,25750,0
20241125,191500,3098760450,25750,25750,25750,25750,0
20241125,191400,3098760450,25750,25750,25750,25750,0
20241125,191300,3098760450,25750,25750,25750,25750,0
20241125,191200,3098760450,25750,25750,25750,25750,0
20241125,191100,3098760450,25750,25750,25750,25750,0
20241125,191000,3098760450,25750,25750,25750,25750,0
20241125,190900,3098760450,25750,25750,25750,25750,0
20241125,190800,3098760450,25750,25750,25750,25750,0
20241125,190700,3098760450,25750,25750,25750,25750,0
20241125,190600,3098760450,25750,25750,25750,25750,0
20241125,190500,3098760450,25750,25750,25750,25750,1759
20241125,190400,3098760450,25750,25750,25750,25750,0
20241125,190300,3098760450,25750,25750,25750,25750,0
20241125,190200,3098760450,25750,25750,25750,25750,0
20241125,190100,3098760450,25750,25750,25750,25750,0
20241125,190000,3098760450,25750,25750,25750,25750,0
20241125,185900,3098760450,25750,25750,25750,25750,0
20241125,185800,3098760450,25750,25750,25750,25750,0
20241125,185700,3098760450,25750,25750,25750,25750,0
20241125,185600,3098760450,25750,25750,25750,25750,0
20241125,185500,3098760450,25750,25750,25750,25750,0
20241125,185400,3098760450,25750,25750,25750,25750,0
20241125,185300,3098760450,25750,25750,25750,25750,0
20241125,185200,3098760450,25750,25750,25750,25750,0
20241125,185100,3098760450,25750,25750,25750,25750,0
20241125,185000,3098760450,25750,25750,25750,25750,0
20241125,184900,3098760450,25750,25750,25750,25750,0
20241125,184800,3098760450,25750,25750,25750,25750,0
20241125,184700,3098760450,25750,25750,25750,25750,0
20241125,184600,3098760450,25750,25750,25750,25750,0
20241125,184500,3098760450,25750,25750,25750,25750,0
20241125,184400,3098760450,25750,25750,25750,25750,0
20241125,184300,3098760450,25750,25750,25750,25750,0
20241125,184200,3098760450,25750,25750,25750,25750,0
20241125,184100,3098760450,25750,25750,25750,25750,0
20241125,184000,3098760450,25750,25750,25750,25750,0
20241125,183900,3098760450,25750,25750,25750,25750,0
20241125,183800,3098760450,25750,25750,25750,25750,0
20241125,183700,3098760450,25750,25750,25750,25750,0
20241125,183600,3098760450,25750,25750,25750,25750,0
20241125,183500,3098760450,25750,25750,25750,25750,1759
20241125,183400,3098760450,25750,25750,25750,25750,0
20241125,183300,3098760450,25750,25750,25750,25750,0
20241125,183200,3098760450,25750,25750,25750,25750,0
20241125,183100,3098760450,25750,25750,25750,25750,0
20241125,183000,3098760450,25750,25750,25750,25750,0
20241125,182900,3098760450,25750,25750,25750,25750,0
20241125,182800,3098760450,25750,25750,25750,25750,0
20241125,182700,3098760450,25750,25750,25750,25750,0
20241125,182600,3098760450,25750,25750,25750,25750,0
20241125,182500,3098760450,25750,25750,25750,25750,0
20241125,182400,3098760450,25750,25750,25750,25750,0
20241125,182300,3098760450,25750,25750,25750,25750,0
20241125,182200,3098760450,25750,25750,25750,25750,0
20241125,182100,3098760450,25750,25750,25750,25750,0
20241125,182000,3098760450,25750,25750,25750,25750,0
20241125,181900,3098760450,25750,25750,25750,25750,0
20241125,181800,3098760450,25750,25750,25750,25750,0
20241125,181700,3098760450,25750,25750,25750,25750,0
20241125,181600,3098760450,25750,25750,25750,25750,0
20241125,181500,3098760450,25750,25750,25750,25750,0
20241125,181400,3098760450,25750,25750,25750,25750,0
20241125,181300,3098760450,25750,25750,25750,25750,0
20241125,181200,3098760450,25750,25750,25750,25750,0
20241125,181100,3098760450,25750,25750,25750,25750,0
20241125,181000,3098760450,25750,25750,25750,25750,0
20241125,180900,3098760450,25750,25750,25750,25750,0
20241125,180800,3098760450,25750,25750,25750,25750,0
20241125,180700,3098760450,25750,25750,25750,25750,0
20241125,180600,3098760450,25750,25750,25750,25750,0
20241125,180500,3098760450,25750,25750,25750,25750,1759
20241125,180400,3098760450,25750,25750,25750,25750,0
20241125,180300,3098760450,25750,25750,25750,25750,0
20241125,180200,3098760450,25750,25750,25750,25750,0
20241125,180100,3098760450,25750,25750,25750,25750,0
20241125,180000,3098760450,25750,25750,25750,25750,0
20241125,175900,3098760450,25750,25750,25750,25750,0
20241125,175800,3098760450,25750,25750,25750,25750,0
20241125,175700,3098760450,25750,25750,25750,25750,0
20241125,175600,3098760450,25750,25750,25750,25750,0
20241125,175500,3098760450,25750,25750,25750,25750,0
20241125,175400,3098760450,25750,25750,25750,25750,0
20241125,175300,3098760450,25750,25750,25750,25750,0
20241125,175200,3098760450,25750,25750,25750,25750,0
20241125,175100,3098760450,25750,25750,25750,25750,0
20241125,175000,3098760450,25750,25750,25750,25750,0
20241125,174900,3098760450,25750,25750,25750,25750,0
20241125,174800,3098760450,25750,25750,25750,25750,0
20241125,174700,3098760450,25750,25750,25750,25750,0
20241125,174600,3098760450,25750,25750,25750,25750,0
20241125,174500,3098760450,25750,25750,25750,25750,0
20241125,174400,3098760450,25750,25750,25750,25750,0
20241125,174300,3098760450,25750,25750,25750,25750,0
20241125,174200,3098760450,25750,25750,25750,25750,0
20241125,174100,3098760450,25750,25750,25750,25750,0
20241125,174000,3098760450,25750,25750,25750,25750,0
20241125,173900,3098760450,25750,25750,25750,25750,0
20241125,173800,3098760450,25750,25750,25750,25750,0
20241125,173700,3098760450,25750,25750,25750,25750,0
20241125,173600,3098760450,25750,25750,25750,25750,0
20241125,173500,3098760450,25750,25750,25750,25750,1759
20241125,173400,3098760450,25750,25750,25750,25750,0
20241125,173300,3098760450,25750,25750,25750,25750,0
20241125,173200,3098760450,25750,25750,25750,25750,0
20241125,173100,3098760450,25750,25750,25750,25750,0
20241125,173000,3098760450,25750,25750,25750,25750,0
20241125,172900,3098760450,25750,25750,25750,25750,0
20241125,172800,3098760450,25750,25750,25750,25750,0
20241125,172700,3098760450,25750,25750,25750,25750,0
20241125,172600,3098760450,25750,25750,25750,25750,0
20241125,172500,3098760450,25750,25750,25750,25750,0
20241125,172400,3098760450,25750,25750,25750,25750,0
20241125,172300,3098760450,25750,25750,25750,25750,0
20241125,172200,3098760450,25750,25750,25750,25750,0
20241125,172100,3098760450,25750,25750,25750,25750,0
20241125,172000,3098760450,25750,25750,25750,25750,0
20241125,171900,3098760450,25750,25750,25750,25750,0
20241125,171800,3098760450,25750,25750,25750,25750,0
20241125,171700,3098760450,25750,25750,25750,25750,0
20241125,171600,3098760450,25750,25750,25750,25750,0
20241125,171500,3098760450,25750,25750,25750,25750,0
20241125,171400,3098760450,25750,25750,25750,25750,0
20241125,171300,3098760450,25750,25750,25750,25750,0
20241125,171200,3098760450,25750,25750,25750,25750,0
20241125,171100,3098760450,25750,25750,25750,25750,0
20241125,171000,3098760450,25750,25750,25750,25750,0
20241125,170900,3098760450,25750,25750,25750,25750,0
20241125,170800,3098760450,25750,25750,25750,25750,0
20241125,170700,3098760450,25750,25750,25750,25750,0
20241125,170600,3098760450,25750,25750,25750,25750,0
20241125,170500,3098760450,25750,25750,25750,25750,1759
20241125,170400,3098760450,25750,25750,25750,25750,0
20241125,170300,3098760450,25750,25750,25750,25750,0
20241125,170200,3098760450,25750,25750,25750,25750,0
20241125,170100,3098760450,25750,25750,25750,25750,0
20241125,170000,3098760450,25750,25750,25750,25750,0
20241125,165900,3098760450,25750,25750,25750,25750,0
20241125,165800,3098760450,25750,25750,25750,25750,0
20241125,165700,3098760450,25750,25750,25750,25750,0
20241125,165600,3098760450,25750,25750,25750,25750,0
20241125,165500,3098760450,25750,25750,25750,25750,0
20241125,165400,3098760450,25750,25750,25750,25750,0
20241125,165300,3098760450,25750,25750,25750,25750,0
20241125,165200,3098760450,25750,25750,25750,25750,0
20241125,165100,3098760450,25750,25750,25750,25750,0
20241125,165000,3098760450,25750,25750,25750,25750,0
20241125,164900,3098760450,25750,25750,25750,25750,0
20241125,164800,3098760450,25750,25750,25750,25750,0
20241125,164700,3098760450,25750,25750,25750,25750,0
20241125,164600,3098760450,25750,25750,25750,25750,0
20241125,164500,3098760450,25750,25750,25750,25750,0
20241125,164400,3098760450,25750,25750,25750,25750,0
20241125,164300,3098760450,25750,25750,25750,25750,0
20241125,164200,3098760450,25750,25750,25750,25750,0
20241125,164100,3098760450,25750,25750,25750,25750,0
20241125,164000,3098760450,25750,25750,25750,25750,0
20241125,163900,3098760450,25750,25750,25750,25750,0
20241125,163800,3098760450,25750,25750,25750,25750,0
20241125,163700,3098760450,25750,25750,25750,25750,0
20241125,163600,3098760450,25750,25750,25750,25750,0
20241125,163500,3098760450,25750,25750,25750,25750,1759
20241125,163400,3098760450,25750,25750,25750,25750,0
20241125,163300,3098760450,25750,25750,25750,25750,0
20241125,163200,3098760450,25750,25750,25750,25750,0
20241125,163100,3098760450,25750,25750,25750,25750,0
20241125,163000,3098760450,25750,25750,25750,25750,0
20241125,162900,3098760450,25750,25750,25750,25750,0
20241125,162800,3098760450,25750,25750,25750,25750,0
20241125,162700,3098760450,25750,25750,25750,25750,0
20241125,162600,3098760450,25750,25750,25750,25750,0
20241125,162500,3098760450,25750,25750,25750,25750,0
20241125,162400,3098760450,25750,25750,25750,25750,0
20241125,162300,3098760450,25750,25750,25750,25750,0
20241125,162200,3098760450,25750,25750,25750,25750,0
20241125,162100,3098760450,25750,25750,25750,25750,0
20241125,162000,3098760450,25750,25750,25750,25750,0
20241125,161900,3098760450,25750,25750,25750,25750,0
20241125,161800,3098760450,25750,25750,25750,25750,0
20241125,161700,3098760450,25750,25750,25750,25750,0
20241125,161600,3098760450,25750,25750,25750,25750,0
20241125,161500,3098760450,25750,25750,25750,25750,0
20241125,161400,3098760450,25750,25750,25750,25750,0
20241125,161300,3098760450,25750,25750,25750,25750,0
20241125,161200,3098760450,25750,25750,25750,25750,0
20241125,161100,3098760450,25750,25750,25750,25750,0
20241125,161000,3098760450,25750,25750,25750,25750,0
20241125,160900,3098760450,25750,25750,25750,25750,0
20241125,160800,3098760450,25750,25750,25750,25750,0
20241125,160700,3098760450,25750,25750,25750,25750,0
20241125,160600,3098760450,25750,25750,25750,25750,0
20241125,160500,3098760450,25750,25750,25750,25750,1759
20241125,160400,3098760450,25750,25750,25750,25750,0
20241125,160300,3098760450,25750,25750,25750,25750,0
20241125,160200,3098760450,25750,25750,25750,25750,0
20241125,160100,3098760450,25750,25750,25750,25750,0
20241125,160000,3098760450,25750,25750,25750,25750,0
20241125,155900,3098760450,25750,25750,25750,25750,0
20241125,155800,3098760450,25750,25750,25750,25750,0
20241125,155700,3098760450,25750,25750,25750,25750,0
20241125,155600,3098760450,25750,25750,25750,25750,0
20241125,155500,3098760450,25750,25750,25750,25750,0
20241125,155400,3098760450,25750,25750,25750,25750,0
20241125,155300,3098760450,25750,25750,25750,25750,0
20241125,155200,3098760450,25750,25750,25750,25750,0
20241125,155100,3098760450,25750,25750,25750,25750,0
20241125,155000,3098760450,25750,25750,25750,25750,0
20241125,154900,3098760450,25750,25750,25750,25750,0
20241125,154800,3098760450,25750,25750,25750,25750,0
20241125,154700,3098760450,25750,25750,25750,25750,0
20241125,154600,3098760450,25750,25750,25750,25750,0
20241125,154500,3098760450,25750,25750,25750,25750,0
20241125,154400,3098760450,25750,25750,25750,25750,0
20241125,154300,3098760450,25750,25750,25750,25750,0
20241125,154200,3098760450,25750,25750,25750,25750,0
20241125,154100,3098760450,25750,25750,25750,25750,0
20241125,154000,3098760450,25750,25750,25750,25750,0
20241125,153900,3098760450,25750,25750,25750,25750,0
20241125,153800,3098760450,25750,25750,25750,25750,0
20241125,153700,3098760450,25750,25750,25750,25750,0
20241125,153600,3098760450,25750,25750,25750,25750,0
20241125,153500,3098760450,25750,25750,25750,25750,1759
20241125,153400,3098760450,25750,25750,25750,25750,0
20241125,153300,3098760450,25750,25750,25750,25750,0
20241125,153200,3098760450,25750,25750,25750,25750,0
20241125,153100,3098760450,25750,25750,25750,25750,0
20241125,153000,3098760450,25750,25750,25750,25750,1759
20241125,152900,3053466200,25800,25800,25800,25800,0
20241125,152800,3053466200,25800,25800,25800,25800,0
20241125,152700,3053466200,25800,25800,25800,25800,0
20241125,152600,3053466200,25800,25800,25800,25800,0
20241125,152500,3053466200,25800,25800,25800,25800,0
20241125,152400,3053466200,25800,25800,25800,25800,0
20241125,152300,3053466200,25800,25800,25800,25800,0
20241125,152200,3053466200,25800,25800,25800,25800,0
20241125,152100,3053466200,25800,25800,25800,25800,0
20241125,152000,3053466200,25800,25800,25800,25800,0
20241125,151900,3053466200,25800,25800,25800,25750,18
20241125,151800,3053001900,25800,25800,25800,25750,344
20241125,151700,3044131700,25750,25800,25800,25750,63
20241125,151600,3042508700,25800,25750,25800,25700,947
20241125,151500,3018143350,25750,25800,25800,25700,249
20241125,151400,3011731950,25800,25800,25800,25750,122
20241125,151300,3008584650,25800,25800,25800,25800,101
20241125,151200,3005978850,25800,25800,25800,25800,64
20241125,151100,3004327650,25750,25750,25750,25750,100
20241125,151000,3001752650,25700,25750,25750,25700,106
20241125,150900,2999028350,25750,25750,25750,25750,118
20241125,150800,2995989850,25750,25750,25800,25650,572
20241125,150700,2981295250,25800,25850,25850,25600,2943
20241125,150600,2905619550,25800,25850,25850,25800,30
20241125,150500,2904845050,25850,25800,25850,25750,81
20241125,150400,2902752750,25800,25800,25800,25800,137
20241125,150300,2899218150,25800,25800,25850,25750,1012
20241125,150200,2873108100,25800,25800,25800,25800,1930
20241125,150100,2823314100,25800,25900,25900,25800,3909
20241125,150000,2722259600,25950,26000,26000,25900,1839
20241125,145900,2674605400,26000,26000,26000,26000,2
20241125,145800,2674553400,26000,26000,26000,26000,0
20241125,145700,2674553400,26000,26000,26050,26000,527
20241125,145600,2660849900,26000,26000,26000,26000,10
20241125,145500,2660589900,26050,26100,26100,26050,411
20241125,145400,2649880350,26000,26000,26000,26000,0
20241125,145300,2649880350,26000,26100,26100,26000,64
20241125,145200,2648210050,26100,26050,26100,26050,95
20241125,145100,2645735200,26100,26100,26100,26100,0
20241125,145000,2645735200,26100,26100,26100,26100,0
20241125,144900,2645735200,26100,26100,26100,26100,0
20241125,144800,2645735200,26100,26100,26100,26100,0
20241125,144700,2645735200,26100,26050,26100,26050,243
20241125,144600,2639396650,26000,26000,26000,26000,4
20241125,144500,2639292650,26050,26050,26050,26050,0
20241125,144400,2639292650,26050,26050,26050,26050,0
20241125,144300,2639292650,26050,26050,26050,26050,216
20241125,144200,2633665850,26050,26000,26100,26000,504
20241125,144100,2620540650,26000,26000,26000,26000,7
20241125,144000,2620358650,26000,26000,26000,26000,0
20241125,143900,2620358650,26000,26000,26000,26000,764
20241125,143800,2600494650,26000,26000,26000,26000,1
20241125,143700,2600468650,25950,25950,25950,25950,130
20241125,143600,2597095150,26000,26000,26000,26000,0
20241125,143500,2597095150,26000,26000,26000,26000,0
20241125,143400,2597095150,26000,26000,26000,26000,96
20241125,143300,2594599150,26000,26100,26100,26000,154
20241125,143200,2590595050,26050,26000,26050,26000,246
20241125,143100,2584196650,26000,26000,26000,26000,41
20241125,143000,2583130650,26100,26100,26100,26100,0
20241125,142900,2583130650,26100,26050,26100,26050,3
20241125,142800,2583052400,26100,26000,26100,26000,5
20241125,142700,2582922150,26000,26050,26100,26000,175
20241125,142600,2578363450,26000,26000,26000,26000,28
20241125,142500,2577635450,26000,25950,26000,25950,154
20241125,142400,2573632200,25950,25900,25950,25800,2339
20241125,142300,2513184650,25800,25800,25800,25800,60
20241125,142200,2511636650,25900,25900,25900,25900,25
20241125,142100,2510989150,25900,25900,25900,25900,200
20241125,142000,2505809150,25900,25950,25950,25850,537
20241125,141900,2491912700,25950,25950,25950,25950,50
20241125,141800,2490615200,26000,26000,26000,26000,0
20241125,141700,2490615200,26000,25950,26000,25950,230
20241125,141600,2484646600,25950,26000,26000,25950,42
20241125,141500,2483556600,26000,26000,26000,26000,61
20241125,141400,2481970600,26000,25950,26100,25950,516
20241125,141300,2468554550,25950,25950,25950,25950,110
20241125,141200,2465700050,26000,26050,26050,26000,4
20241125,141100,2465595950,26000,26050,26100,26000,240
20241125,141000,2459351950,26000,26000,26050,26000,215
20241125,140900,2453758950,26000,26000,26000,26000,37
20241125,140800,2452796950,26050,26000,26050,26000,283
20241125,140700,2445435200,26000,26000,26000,26000,0
20241125,140600,2445435200,26000,26000,26000,26000,27
20241125,140500,2444733200,26000,26050,26050,26000,90
20241125,140400,2442392700,26100,26100,26100,26100,5
20241125,140300,2442262200,26100,26000,26100,26000,6
20241125,140200,2442105750,26100,26100,26100,26000,2568
20241125,140100,2375304000,26100,26050,26100,25650,6712
20241125,140000,2201824300,26150,26250,26250,26050,1452
20241125,135900,2163920650,26150,26150,26150,26150,0
20241125,135800,2163920650,26150,26150,26150,26150,0
20241125,135700,2163920650,26150,26150,26150,26150,0
20241125,135600,2163920650,26150,26150,26150,26150,0
20241125,135500,2163920650,26150,26150,26150,26150,10
20241125,135400,2163659150,26150,26150,26150,26150,0
20241125,135300,2163659150,26150,26200,26200,26150,748
20241125,135200,2144080500,26150,26150,26150,26150,0
20241125,135100,2144080500,26150,26150,26150,26150,50
20241125,135000,2142773000,26150,26150,26150,26150,0
20241125,134900,2142773000,26150,26150,26150,26150,0
20241125,134800,2142773000,26150,26150,26150,26150,3
20241125,134700,2142694550,26200,26200,26200,26200,0
20241125,134600,2142694550,26200,26100,26200,26100,19
20241125,134500,2142197700,26150,26000,26150,26000,650
20241125,134400,2125277650,26000,25950,26000,25950,20
20241125,134300,2124758100,25950,26000,26000,25950,479
20241125,134200,2112305900,26000,26100,26100,26000,413
20241125,134100,2101549050,26100,26100,26100,26100,2
20241125,134000,2101496850,26100,26100,26100,26100,84
20241125,133900,2099304450,26050,26050,26050,26050,100
20241125,133800,2096699450,26050,26050,26050,26050,53
20241125,133700,2095318800,26050,26050,26050,26050,5
20241125,133600,2095188550,26050,26050,26050,26050,332
20241125,133500,2086539950,26050,26150,26150,26050,1504
20241125,133400,2047289400,26150,26150,26150,26150,12
20241125,133300,2046975600,26100,26100,26100,26100,0
20241125,133200,2046975600,26100,26100,26100,26100,144
20241125,133100,2043217200,26150,26150,26150,26150,353
20241125,133000,2033986250,26150,26200,26200,26150,308
20241125,132900,2025916900,26200,26200,26200,26200,752
20241125,132800,2006214500,26300,26300,26300,26300,1
20241125,132700,2006188200,26300,26300,26300,26300,65
20241125,132600,2004478700,26300,26250,26300,26250,424
20241125,132500,1993346550,26250,26250,26250,26250,0
20241125,132400,1993346550,26250,26250,26250,26250,3
20241125,132300,1993267800,26300,26300,26300,26300,20
20241125,132200,1992741800,26300,26300,26300,26300,117
20241125,132100,1989664700,26300,26300,26300,26300,3
20241125,132000,1989585800,26350,26350,26350,26350,10
20241125,131900,1989322300,26350,26350,26350,26350,0
20241125,131800,1989322300,26350,26350,26350,26350,0
20241125,131700,1989322300,26350,26350,26350,26350,0
20241125,131600,1989322300,26350,26350,26350,26350,9
20241125,131500,1989085150,26350,26350,26350,26350,29
20241125,131400,1988321000,26350,26350,26350,26350,25
20241125,131300,1987662250,26350,26300,26350,26300,26
20241125,131200,1986977200,26300,26350,26350,26300,70
20241125,131100,1985135200,26350,26400,26400,26350,252
20241125,131000,1978494950,26400,26400,26400,26400,10
20241125,130900,1978230950,26400,26400,26450,26400,56
20241125,130800,1976751300,26400,26400,26400,26400,0
20241125,130700,1976751300,26400,26400,26400,26400,0
20241125,130600,1976751300,26400,26400,26400,26400,9
20241125,130500,1976513700,26400,26400,26400,26400,16
20241125,130400,1976091300,26400,26400,26400,26400,26
20241125,130300,1975404900,26400,26400,26400,26400,0
20241125,130200,1975404900,26400,26400,26400,26400,50
20241125,130100,1974084900,26400,26400,26400,26350,10
20241125,130000,1973821050,26400,26400,26400,26400,9
20241125,125900,1973583450,26400,26400,26400,26400,61
20241125,125800,1971973050,26400,26400,26450,26400,75
20241125,125700,1969992050,26400,26350,26400,26350,179
20241125,125600,1965272550,26350,26350,26350,26350,10
20241125,125500,1965009050,26350,26250,26350,26250,10
20241125,125400,1964745650,26250,26350,26350,26250,1101
20241125,125300,1935815500,26400,26450,26450,26400,256
20241125,125200,1929046800,26450,26450,26450,26450,9
20241125,125100,1928808750,26450,26400,26450,26400,11
20241125,125000,1928517900,26450,26500,26500,26400,371
20241125,124900,1918707750,26550,26550,26550,26550,0
20241125,124800,1918707750,26550,26550,26550,26550,0
20241125,124700,1918707750,26550,26550,26550,26550,0
20241125,124600,1918707750,26550,26500,26550,26500,38
20241125,124500,1917699800,26500,26500,26500,26500,74
20241125,124400,1915738800,26450,26450,26450,26450,29
20241125,124300,1914971750,26500,26500,26500,26500,50
20241125,124200,1913646750,26500,26500,26500,26500,640
20241125,124100,1896686750,26500,26500,26500,26500,1
20241125,124000,1896660250,26500,26500,26500,26500,188
20241125,123900,1891678250,26500,26500,26500,26500,0
20241125,123800,1891678250,26500,26450,26500,26450,2102
20241125,123700,1835975950,26450,26450,26450,26450,36
20241125,123600,1835023750,26450,26450,26450,26450,535
20241125,123500,1820873000,26450,26450,26450,26400,277
20241125,123400,1813546400,26450,26500,26500,26450,216
20241125,123300,1807828900,26500,26450,26500,26450,1096
20241125,123200,1778829400,26400,26400,26400,26400,14
20241125,123100,1778459800,26450,26400,26450,26400,89
20241125,123000,1776110150,26400,26400,26450,26400,183
20241125,122900,1771278800,26400,26400,26400,26400,104
20241125,122800,1768533200,26400,26400,26450,26400,843
20241125,122700,1746277950,26400,26400,26400,26400,0
20241125,122600,1746277950,26400,26400,26400,26400,0
20241125,122500,1746277950,26400,26400,26400,26400,0
20241125,122400,1746277950,26400,26400,26400,26400,0
20241125,122300,1746277950,26400,26350,26400,26350,2
20241125,122200,1746225200,26350,26400,26400,26250,1001
20241125,122100,1719917700,26450,26400,26450,26250,1251
20241125,122000,1686962400,26400,26400,26400,26400,3
20241125,121900,1686883200,26400,26400,26400,26400,100
20241125,121800,1684243200,26450,26400,26450,26400,503
20241125,121700,1670954000,26450,26400,26450,26400,142
20241125,121600,1667204900,26400,26400,26400,26400,53
20241125,121500,1665805700,26400,26400,26400,26400,750
20241125,121400,1646005700,26350,26350,26350,26350,0
20241125,121300,1646005700,26350,26350,26350,26350,63
20241125,121200,1644345650,26350,26350,26350,26350,7
20241125,121100,1644161200,26350,26350,26350,26350,0
20241125,121000,1644161200,26350,26350,26350,26350,5
20241125,120900,1644029450,26350,26350,26350,26350,37
20241125,120800,1643054500,26350,26350,26350,26350,0
20241125,120700,1643054500,26350,26350,26350,26350,4
20241125,120600,1642949100,26350,26350,26350,26350,0
20241125,120500,1642949100,26350,26350,26350,26350,52
20241125,120400,1641578900,26350,26350,26350,26350,0
20241125,120300,1641578900,26350,26350,26350,26350,92
20241125,120200,1639154700,26350,26350,26350,26350,0
20241125,120100,1639154700,26350,26350,26350,26350,281
20241125,120000,1631750350,26300,26300,26300,26300,3
20241125,115900,1631671450,26300,26300,26300,26300,3
20241125,115800,1631592550,26300,26350,26350,26300,381
20241125,115700,1621572150,26400,26350,26400,26350,1267
20241125,115600,1588160700,26300,26300,26300,26300,75
20241125,115500,1586188200,26300,26300,26300,26300,5
20241125,115400,1586056700,26350,26350,26350,26350,0
20241125,115300,1586056700,26350,26350,26350,26350,0
20241125,115200,1586056700,26350,26300,26350,26300,85
20241125,115100,1583817500,26300,26300,26300,26300,302
20241125,115000,1575874900,26300,26400,26400,26300,101
20241125,114900,1573215150,26350,26350,26350,26350,48
20241125,114800,1571950350,26350,26350,26350,26350,0
20241125,114700,1571950350,26350,26350,26350,26350,164
20241125,114600,1567628950,26350,26350,26350,26350,60
20241125,114500,1566047950,26400,26350,26400,26350,62
20241125,114400,1564414200,26400,26350,26400,26350,111
20241125,114300,1561485600,26250,26250,26250,26250,0
20241125,114200,1561485600,26250,26350,26350,26250,74
20241125,114100,1559535800,26400,26400,26400,26400,75
20241125,114000,1557555800,26400,26350,26400,26300,133
20241125,113900,1554056200,26300,26300,26300,26300,0
20241125,113800,1554056200,26300,26400,26400,26300,172
20241125,113700,1549524000,26400,26400,26400,26400,190
20241125,113600,1544508000,26350,26300,26350,26300,345
20241125,113500,1535429200,26250,26250,26250,26250,0
20241125,113400,1535429200,26250,26250,26250,26250,19
20241125,113300,1534930450,26250,26250,26250,26250,129
20241125,113200,1531544200,26250,26250,26250,26250,4
20241125,113100,1531439200,26250,26250,26250,26250,42
20241125,113000,1530336700,26250,26250,26250,26250,0
20241125,112900,1530336700,26250,26250,26250,26250,0
20241125,112800,1530336700,26250,26250,26250,26250,0
20241125,112700,1530336700,26250,26250,26250,26250,0
20241125,112600,1530336700,26250,26250,26250,26250,0
20241125,112500,1530336700,26250,26250,26250,26250,262
20241125,112400,1523459200,26200,26200,26200,26200,4
20241125,112300,1523354400,26250,26250,26250,26250,38
20241125,112200,1522356900,26250,26300,26300,26250,78
20241125,112100,1520306150,26300,26250,26350,26250,294
20241125,112000,1512573750,26250,26250,26250,26250,0
20241125,111900,1512573750,26250,26250,26250,26250,152
20241125,111800,1508583750,26250,26250,26250,26250,0
20241125,111700,1508583750,26250,26250,26250,26250,0
20241125,111600,1508583750,26250,26300,26300,26250,127
20241125,111500,1505244450,26300,26350,26350,26300,69
20241125,111400,1503426400,26350,26350,26350,26350,0
20241125,111300,1503426400,26350,26350,26350,26350,102
20241125,111200,1500738700,26350,26300,26350,26300,171
20241125,111100,1496234850,26350,26300,26350,26300,429
20241125,111000,1484940000,26300,26300,26300,26300,34
20241125,110900,1484045800,26350,26350,26350,26350,0
20241125,110800,1484045800,26350,26350,26350,26350,0
20241125,110700,1484045800,26350,26350,26350,26350,0
20241125,110600,1484045800,26350,26350,26350,26350,1
20241125,110500,1484019450,26300,26250,26300,26250,198
20241125,110400,1478812150,26250,26250,26250,26250,0
20241125,110300,1478812150,26250,26250,26250,26250,0
20241125,110200,1478812150,26250,26250,26250,26250,20
20241125,110100,1478287150,26250,26250,26250,26250,800
20241125,110000,1457287150,26250,26300,26300,26250,31
20241125,105900,1456473350,26250,26250,26250,26250,4
20241125,105800,1456368350,26300,26300,26300,26300,4
20241125,105700,1456263150,26300,26300,26300,26300,19
20241125,105600,1455763450,26300,26300,26300,26300,0
20241125,105500,1455763450,26300,26250,26300,26250,49
20241125,105400,1454474800,26300,26300,26300,26300,171
20241125,105300,1449977500,26300,26250,26300,26250,9
20241125,105200,1449740850,26300,26300,26300,26300,42
20241125,105100,1448636250,26300,26300,26300,26300,24
20241125,105000,1448005050,26300,26300,26300,26300,200
20241125,104900,1442745050,26300,26300,26300,26300,312
20241125,104800,1434539450,26350,26350,26350,26350,1
20241125,104700,1434513100,26350,26350,26350,26350,74
20241125,104600,1432563200,26350,26350,26350,26350,18
20241125,104500,1432088900,26300,26300,26300,26300,0
20241125,104400,1432088900,26300,26350,26350,26300,86
20241125,104300,1429822850,26400,26400,26400,26400,0
20241125,104200,1429822850,26400,26400,26400,26400,78
20241125,104100,1427763650,26350,26350,26350,26350,0
20241125,104000,1427763650,26350,26350,26350,26350,45
20241125,103900,1426577900,26400,26400,26400,26400,0
20241125,103800,1426577900,26400,26350,26400,26350,344
20241125,103700,1417513400,26350,26300,26350,26300,107
20241125,103600,1414695450,26300,26300,26300,26300,3
20241125,103500,1414616550,26350,26350,26350,26350,2
20241125,103400,1414563850,26350,26350,26350,26350,1
20241125,103300,1414537500,26350,26350,26350,26350,116
20241125,103200,1411480900,26300,26300,26300,26300,103
20241125,103100,1408772000,26350,26400,26400,26350,167
20241125,103000,1404368350,26400,26400,26400,26400,50
20241125,102900,1403048350,26350,26400,26400,26350,39
20241125,102800,1402018800,26400,26450,26450,26400,94
20241125,102700,1399532550,26400,26450,26450,26400,1310
20241125,102600,1364897950,26450,26400,26450,26400,147
20241125,102500,1361016700,26400,26450,26450,26400,22
20241125,102400,1360435400,26450,26400,26450,26400,171
20241125,102300,1355919950,26400,26500,26550,26400,448
20241125,102200,1344079900,26400,26350,26500,26350,8738
20241125,102100,1113088250,26350,26350,26350,26350,501
20241125,102000,1099886900,26350,26300,26350,26250,541
20241125,101900,1085664250,26350,26250,26350,26250,2598
20241125,101800,1017409550,26250,26250,26250,26250,216
20241125,101700,1011739550,26250,26200,26250,26200,328
20241125,101600,1003145800,26200,26200,26200,26200,0
20241125,101500,1003145800,26200,26200,26200,26200,509
20241125,101400,989810000,26200,26150,26200,26150,95
20241125,101300,987323250,26200,26150,26200,26150,2153
20241125,101200,931009850,26100,26100,26100,26100,422
20241125,101100,919995650,26050,26100,26100,26050,6
20241125,101000,919839300,26100,26100,26100,26100,1
20241125,100900,919813200,26100,26050,26100,26050,228
20241125,100800,913863400,26050,26100,26100,26050,25
20241125,100700,913211900,26050,26050,26050,26050,0
20241125,100600,913211900,26050,26100,26100,26050,335
20241125,100500,904473650,26100,26100,26100,26100,35
20241125,100400,903560150,26050,26100,26150,26050,127
20241125,100300,900245900,26050,26150,26150,26050,28
20241125,100200,899514000,26150,26200,26250,26150,386
20241125,100100,889407250,26200,26200,26200,26200,46
20241125,100000,888202050,26200,26100,26200,26100,1943
20241125,095900,837389650,26050,26050,26050,26050,190
20241125,095800,832440150,26100,26150,26150,26100,495
20241125,095700,819520600,26150,26200,26200,26150,505
20241125,095600,806312950,26200,26150,26200,26150,416
20241125,095500,795414500,26150,26200,26200,26150,2
20241125,095400,795362150,26200,26200,26200,26200,77
20241125,095300,793344750,26150,26200,26200,26150,290
20241125,095200,785746900,26200,26200,26200,26200,729
20241125,095100,766647100,26150,26150,26150,26100,215
20241125,095000,761025850,26150,26150,26150,26150,234
20241125,094900,754906750,26100,26100,26100,26100,9
20241125,094800,754671850,26150,26150,26150,26100,27
20241125,094700,753965850,26100,26100,26100,26100,219
20241125,094600,748249950,26100,26050,26100,26000,341
20241125,094500,739376000,26050,25950,26050,25950,179
20241125,094400,734722050,25950,25950,25950,25950,21
20241125,094300,734177100,25950,25850,26000,25850,851
20241125,094200,712057100,25850,26000,26000,25850,750
20241125,094100,692624900,26000,25950,26050,25950,883
20241125,094000,669676750,25950,25900,25950,25800,106
20241125,093900,666931800,25800,26050,26050,25800,1733
20241125,093800,622064000,26000,26050,26050,26000,1530
20241125,093700,582238050,26050,26050,26050,26050,100
20241125,093600,579633050,26100,26100,26100,26100,272
20241125,093500,572533850,26200,26200,26200,26200,0
20241125,093400,572533850,26200,26100,26200,26100,180
20241125,093300,567835600,26100,26100,26100,26100,348
20241125,093200,558752800,26100,26100,26100,26100,77
20241125,093100,556743100,26100,26100,26100,26100,178
20241125,093000,552097300,26200,26200,26200,26200,30
20241125,092900,551311300,26100,26100,26100,26100,200
20241125,092800,546091300,26100,26100,26150,26100,304
20241125,092700,538151750,26100,26150,26150,26100,8
20241125,092600,537942900,26150,26150,26200,26150,300
20241125,092500,530092100,26150,26150,26150,26150,151
20241125,092400,526143450,26200,26250,26250,26200,77
20241125,092300,524126000,26250,26250,26250,26250,1
20241125,092200,524099750,26250,26300,26300,26250,16
20241125,092100,523679000,26300,26300,26300,26300,0
20241125,092000,523679000,26300,26250,26300,26250,6
20241125,091900,523521450,26300,26300,26300,26150,817
20241125,091800,502093200,26350,26300,26350,26300,92
20241125,091700,499669500,26350,26350,26350,26300,855
20241125,091600,477155300,26300,26300,26300,26300,827
20241125,091500,455405200,26300,26300,26300,26300,103
20241125,091400,452696300,26250,26350,26350,26200,375
20241125,091300,442841000,26300,26150,26350,26150,1346
20241125,091200,407539750,26150,26150,26150,26150,427
20241125,091100,396373700,26150,26100,26250,26100,1705
20241125,091000,351745600,26050,26100,26150,26000,677
20241125,090900,334076400,26100,25900,26100,25900,745
20241125,090800,314674800,25950,25800,26000,25800,1792
20241125,090700,268322300,25800,25800,25850,25800,146
20241125,090600,264554900,25800,25900,26100,25700,1610
20241125,090500,222796700,25900,25850,25900,25850,1001
20241125,090400,196882300,25850,25650,25850,25650,1714
20241125,090300,152845500,25650,25800,26000,25650,2210
20241125,090200,95705100,25800,25850,25850,25750,401
20241125,090100,85349350,25850,26000,26050,25800,1051
20241125,090000,58086600,26100,25700,26150,25400,2259