KissMeData/042000/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192700,10762353700,31600,31600,31600,31600,8382
20241126,192600,10762353700,31600,31600,31600,31600,0
20241126,192500,10762353700,31600,31600,31600,31600,0
20241126,192400,10762353700,31600,31600,31600,31600,0
20241126,192300,10762353700,31600,31600,31600,31600,0
20241126,192200,10762353700,31600,31600,31600,31600,0
20241126,192100,10762353700,31600,31600,31600,31600,0
20241126,192000,10762353700,31600,31600,31600,31600,0
20241126,191900,10762353700,31600,31600,31600,31600,0
20241126,191800,10762353700,31600,31600,31600,31600,0
20241126,191700,10762353700,31600,31600,31600,31600,0
20241126,191600,10762353700,31600,31600,31600,31600,0
20241126,191500,10762353700,31600,31600,31600,31600,0
20241126,191400,10762353700,31600,31600,31600,31600,0
20241126,191300,10762353700,31600,31600,31600,31600,0
20241126,191200,10762353700,31600,31600,31600,31600,0
20241126,191100,10762353700,31600,31600,31600,31600,0
20241126,191000,10762353700,31600,31600,31600,31600,0
20241126,190900,10762353700,31600,31600,31600,31600,0
20241126,190800,10762353700,31600,31600,31600,31600,0
20241126,190700,10762353700,31600,31600,31600,31600,0
20241126,190600,10762353700,31600,31600,31600,31600,0
20241126,190500,10762353700,31600,31600,31600,31600,0
20241126,190400,10762353700,31600,31600,31600,31600,0
20241126,190300,10762353700,31600,31600,31600,31600,0
20241126,190200,10762353700,31600,31600,31600,31600,0
20241126,190100,10762353700,31600,31600,31600,31600,0
20241126,190000,10762353700,31600,31600,31600,31600,0
20241126,185900,10762353700,31600,31600,31600,31600,0
20241126,185800,10762353700,31600,31600,31600,31600,0
20241126,185700,10762353700,31600,31600,31600,31600,8382
20241126,185600,10762353700,31600,31600,31600,31600,0
20241126,185500,10762353700,31600,31600,31600,31600,0
20241126,185400,10762353700,31600,31600,31600,31600,0
20241126,185300,10762353700,31600,31600,31600,31600,0
20241126,185200,10762353700,31600,31600,31600,31600,0
20241126,185100,10762353700,31600,31600,31600,31600,0
20241126,185000,10762353700,31600,31600,31600,31600,0
20241126,184900,10762353700,31600,31600,31600,31600,0
20241126,184800,10762353700,31600,31600,31600,31600,0
20241126,184700,10762353700,31600,31600,31600,31600,0
20241126,184600,10762353700,31600,31600,31600,31600,0
20241126,184500,10762353700,31600,31600,31600,31600,0
20241126,184400,10762353700,31600,31600,31600,31600,0
20241126,184300,10762353700,31600,31600,31600,31600,0
20241126,184200,10762353700,31600,31600,31600,31600,0
20241126,184100,10762353700,31600,31600,31600,31600,0
20241126,184000,10762353700,31600,31600,31600,31600,0
20241126,183900,10762353700,31600,31600,31600,31600,0
20241126,183800,10762353700,31600,31600,31600,31600,0
20241126,183700,10762353700,31600,31600,31600,31600,0
20241126,183600,10762353700,31600,31600,31600,31600,0
20241126,183500,10762353700,31600,31600,31600,31600,0
20241126,183400,10762353700,31600,31600,31600,31600,0
20241126,183300,10762353700,31600,31600,31600,31600,0
20241126,183200,10762353700,31600,31600,31600,31600,0
20241126,183100,10762353700,31600,31600,31600,31600,0
20241126,183000,10762353700,31600,31600,31600,31600,0
20241126,182900,10762353700,31600,31600,31600,31600,0
20241126,182800,10762353700,31600,31600,31600,31600,0
20241126,182700,10762353700,31600,31600,31600,31600,8382
20241126,182600,10762353700,31600,31600,31600,31600,0
20241126,182500,10762353700,31600,31600,31600,31600,0
20241126,182400,10762353700,31600,31600,31600,31600,0
20241126,182300,10762353700,31600,31600,31600,31600,0
20241126,182200,10762353700,31600,31600,31600,31600,0
20241126,182100,10762353700,31600,31600,31600,31600,0
20241126,182000,10762353700,31600,31600,31600,31600,0
20241126,181900,10762353700,31600,31600,31600,31600,0
20241126,181800,10762353700,31600,31600,31600,31600,0
20241126,181700,10762353700,31600,31600,31600,31600,0
20241126,181600,10762353700,31600,31600,31600,31600,0
20241126,181500,10762353700,31600,31600,31600,31600,0
20241126,181400,10762353700,31600,31600,31600,31600,0
20241126,181300,10762353700,31600,31600,31600,31600,0
20241126,181200,10762353700,31600,31600,31600,31600,0
20241126,181100,10762353700,31600,31600,31600,31600,0
20241126,181000,10762353700,31600,31600,31600,31600,0
20241126,180900,10762353700,31600,31600,31600,31600,0
20241126,180800,10762353700,31600,31600,31600,31600,0
20241126,180700,10762353700,31600,31600,31600,31600,0
20241126,180600,10762353700,31600,31600,31600,31600,0
20241126,180500,10762353700,31600,31600,31600,31600,0
20241126,180400,10762353700,31600,31600,31600,31600,0
20241126,180300,10762353700,31600,31600,31600,31600,0
20241126,180200,10762353700,31600,31600,31600,31600,0
20241126,180100,10762353700,31600,31600,31600,31600,0
20241126,180000,10762353700,31600,31600,31600,31600,0
20241126,175900,10762353700,31600,31600,31600,31600,0
20241126,175800,10762353700,31600,31600,31600,31600,0
20241126,175700,10762353700,31600,31600,31600,31600,8382
20241126,175600,10762353700,31600,31600,31600,31600,0
20241126,175500,10762353700,31600,31600,31600,31600,0
20241126,175400,10762353700,31600,31600,31600,31600,0
20241126,175300,10762353700,31600,31600,31600,31600,0
20241126,175200,10762353700,31600,31600,31600,31600,0
20241126,175100,10762353700,31600,31600,31600,31600,0
20241126,175000,10762353700,31600,31600,31600,31600,0
20241126,174900,10762353700,31600,31600,31600,31600,0
20241126,174800,10762353700,31600,31600,31600,31600,0
20241126,174700,10762353700,31600,31600,31600,31600,0
20241126,174600,10762353700,31600,31600,31600,31600,0
20241126,174500,10762353700,31600,31600,31600,31600,0
20241126,174400,10762353700,31600,31600,31600,31600,0
20241126,174300,10762353700,31600,31600,31600,31600,0
20241126,174200,10762353700,31600,31600,31600,31600,0
20241126,174100,10762353700,31600,31600,31600,31600,0
20241126,174000,10762353700,31600,31600,31600,31600,0
20241126,173900,10762353700,31600,31600,31600,31600,0
20241126,173800,10762353700,31600,31600,31600,31600,0
20241126,173700,10762353700,31600,31600,31600,31600,0
20241126,173600,10762353700,31600,31600,31600,31600,0
20241126,173500,10762353700,31600,31600,31600,31600,0
20241126,173400,10762353700,31600,31600,31600,31600,0
20241126,173300,10762353700,31600,31600,31600,31600,0
20241126,173200,10762353700,31600,31600,31600,31600,0
20241126,173100,10762353700,31600,31600,31600,31600,0
20241126,173000,10762353700,31600,31600,31600,31600,0
20241126,172900,10762353700,31600,31600,31600,31600,0
20241126,172800,10762353700,31600,31600,31600,31600,0
20241126,172700,10762353700,31600,31600,31600,31600,8382
20241126,172600,10762353700,31600,31600,31600,31600,0
20241126,172500,10762353700,31600,31600,31600,31600,0
20241126,172400,10762353700,31600,31600,31600,31600,0
20241126,172300,10762353700,31600,31600,31600,31600,0
20241126,172200,10762353700,31600,31600,31600,31600,0
20241126,172100,10762353700,31600,31600,31600,31600,0
20241126,172000,10762353700,31600,31600,31600,31600,0
20241126,171900,10762353700,31600,31600,31600,31600,0
20241126,171800,10762353700,31600,31600,31600,31600,0
20241126,171700,10762353700,31600,31600,31600,31600,0
20241126,171600,10762353700,31600,31600,31600,31600,0
20241126,171500,10762353700,31600,31600,31600,31600,0
20241126,171400,10762353700,31600,31600,31600,31600,0
20241126,171300,10762353700,31600,31600,31600,31600,0
20241126,171200,10762353700,31600,31600,31600,31600,0
20241126,171100,10762353700,31600,31600,31600,31600,0
20241126,171000,10762353700,31600,31600,31600,31600,0
20241126,170900,10762353700,31600,31600,31600,31600,0
20241126,170800,10762353700,31600,31600,31600,31600,0
20241126,170700,10762353700,31600,31600,31600,31600,0
20241126,170600,10762353700,31600,31600,31600,31600,0
20241126,170500,10762353700,31600,31600,31600,31600,0
20241126,170400,10762353700,31600,31600,31600,31600,0
20241126,170300,10762353700,31600,31600,31600,31600,0
20241126,170200,10762353700,31600,31600,31600,31600,0
20241126,170100,10762353700,31600,31600,31600,31600,0
20241126,170000,10762353700,31600,31600,31600,31600,0
20241126,165900,10762353700,31600,31600,31600,31600,0
20241126,165800,10762353700,31600,31600,31600,31600,0
20241126,165700,10762353700,31600,31600,31600,31600,8382
20241126,165600,10762353700,31600,31600,31600,31600,0
20241126,165500,10762353700,31600,31600,31600,31600,0
20241126,165400,10762353700,31600,31600,31600,31600,0
20241126,165300,10762353700,31600,31600,31600,31600,0
20241126,165200,10762353700,31600,31600,31600,31600,0
20241126,165100,10762353700,31600,31600,31600,31600,0
20241126,165000,10762353700,31600,31600,31600,31600,0
20241126,164900,10762353700,31600,31600,31600,31600,0
20241126,164800,10762353700,31600,31600,31600,31600,0
20241126,164700,10762353700,31600,31600,31600,31600,0
20241126,164600,10762353700,31600,31600,31600,31600,0
20241126,164500,10762353700,31600,31600,31600,31600,0
20241126,164400,10762353700,31600,31600,31600,31600,0
20241126,164300,10762353700,31600,31600,31600,31600,0
20241126,164200,10762353700,31600,31600,31600,31600,0
20241126,164100,10762353700,31600,31600,31600,31600,0
20241126,164000,10762353700,31600,31600,31600,31600,0
20241126,163900,10762353700,31600,31600,31600,31600,0
20241126,163800,10762353700,31600,31600,31600,31600,0
20241126,163700,10762353700,31600,31600,31600,31600,0
20241126,163600,10762353700,31600,31600,31600,31600,0
20241126,163500,10762353700,31600,31600,31600,31600,0
20241126,163400,10762353700,31600,31600,31600,31600,0
20241126,163300,10762353700,31600,31600,31600,31600,0
20241126,163200,10762353700,31600,31600,31600,31600,0
20241126,163100,10762353700,31600,31600,31600,31600,0
20241126,163000,10762353700,31600,31600,31600,31600,0
20241126,162900,10762353700,31600,31600,31600,31600,0
20241126,162800,10762353700,31600,31600,31600,31600,0
20241126,162700,10762353700,31600,31600,31600,31600,8382
20241126,162600,10762353700,31600,31600,31600,31600,0
20241126,162500,10762353700,31600,31600,31600,31600,0
20241126,162400,10762353700,31600,31600,31600,31600,0
20241126,162300,10762353700,31600,31600,31600,31600,0
20241126,162200,10762353700,31600,31600,31600,31600,0
20241126,162100,10762353700,31600,31600,31600,31600,0
20241126,162000,10762353700,31600,31600,31600,31600,0
20241126,161900,10762353700,31600,31600,31600,31600,0
20241126,161800,10762353700,31600,31600,31600,31600,0
20241126,161700,10762353700,31600,31600,31600,31600,0
20241126,161600,10762353700,31600,31600,31600,31600,0
20241126,161500,10762353700,31600,31600,31600,31600,0
20241126,161400,10762353700,31600,31600,31600,31600,0
20241126,161300,10762353700,31600,31600,31600,31600,0
20241126,161200,10762353700,31600,31600,31600,31600,0
20241126,161100,10762353700,31600,31600,31600,31600,0
20241126,161000,10762353700,31600,31600,31600,31600,0
20241126,160900,10762353700,31600,31600,31600,31600,0
20241126,160800,10762353700,31600,31600,31600,31600,0
20241126,160700,10762353700,31600,31600,31600,31600,0
20241126,160600,10762353700,31600,31600,31600,31600,0
20241126,160500,10762353700,31600,31600,31600,31600,0
20241126,160400,10762353700,31600,31600,31600,31600,0
20241126,160300,10762353700,31600,31600,31600,31600,0
20241126,160200,10762353700,31600,31600,31600,31600,0
20241126,160100,10762353700,31600,31600,31600,31600,0
20241126,160000,10762353700,31600,31600,31600,31600,0
20241126,155900,10762353700,31600,31600,31600,31600,0
20241126,155800,10762353700,31600,31600,31600,31600,0
20241126,155700,10762353700,31600,31600,31600,31600,8382
20241126,155600,10762353700,31600,31600,31600,31600,0
20241126,155500,10762353700,31600,31600,31600,31600,0
20241126,155400,10762353700,31600,31600,31600,31600,0
20241126,155300,10762353700,31600,31600,31600,31600,0
20241126,155200,10762353700,31600,31600,31600,31600,0
20241126,155100,10762353700,31600,31600,31600,31600,0
20241126,155000,10762353700,31600,31600,31600,31600,0
20241126,154900,10762353700,31600,31600,31600,31600,0
20241126,154800,10762353700,31600,31600,31600,31600,0
20241126,154700,10762353700,31600,31600,31600,31600,0
20241126,154600,10762353700,31600,31600,31600,31600,0
20241126,154500,10762353700,31600,31600,31600,31600,0
20241126,154400,10762353700,31600,31600,31600,31600,0
20241126,154300,10762353700,31600,31600,31600,31600,0
20241126,154200,10762353700,31600,31600,31600,31600,0
20241126,154100,10762353700,31600,31600,31600,31600,0
20241126,154000,10762353700,31600,31600,31600,31600,0
20241126,153900,10762353700,31600,31600,31600,31600,0
20241126,153800,10762353700,31600,31600,31600,31600,0
20241126,153700,10762353700,31600,31600,31600,31600,0
20241126,153600,10762353700,31600,31600,31600,31600,0
20241126,153500,10762353700,31600,31600,31600,31600,0
20241126,153400,10762353700,31600,31600,31600,31600,0
20241126,153300,10762353700,31600,31600,31600,31600,0
20241126,153200,10762353700,31600,31600,31600,31600,0
20241126,153100,10762353700,31600,31600,31600,31600,0
20241126,153000,10762353700,31600,31600,31600,31600,8382
20241126,152900,10497482500,31550,31550,31550,31550,0
20241126,152800,10497482500,31550,31550,31550,31550,0
20241126,152700,10497482500,31550,31550,31550,31550,0
20241126,152600,10497482500,31550,31550,31550,31550,0
20241126,152500,10497482500,31550,31550,31550,31550,0
20241126,152400,10497482500,31550,31550,31550,31550,0
20241126,152300,10497482500,31550,31550,31550,31550,0
20241126,152200,10497482500,31550,31550,31550,31550,0
20241126,152100,10497482500,31550,31550,31550,31550,0
20241126,152000,10497482500,31550,31550,31550,31550,0
20241126,151900,10497482500,31550,31500,31550,31450,1521
20241126,151800,10449568350,31500,31450,31500,31450,478
20241126,151700,10434517500,31500,31450,31500,31400,1808
20241126,151600,10377645800,31450,31450,31450,31400,274
20241126,151500,10369039750,31450,31450,31450,31400,326
20241126,151400,10358800750,31450,31450,31450,31450,56
20241126,151300,10357039550,31450,31450,31500,31450,1632
20241126,151200,10305711200,31450,31450,31500,31400,1661
20241126,151100,10253471300,31450,31450,31500,31450,359
20241126,151000,10242180050,31450,31450,31500,31450,1202
20241126,150900,10204376550,31450,31500,31500,31450,292
20241126,150800,10195183900,31450,31500,31500,31400,1781
20241126,150700,10139169850,31450,31500,31500,31450,733
20241126,150600,10116108650,31500,31500,31500,31450,2084
20241126,150500,10050473750,31500,31450,31500,31450,97
20241126,150400,10047420750,31450,31450,31500,31450,106
20241126,150300,10044085700,31450,31400,31500,31400,216
20241126,150200,10037285800,31450,31450,31500,31450,441
20241126,150100,10023414400,31450,31450,31500,31450,27
20241126,150000,10022564100,31500,31450,31500,31450,495
20241126,145900,10006982150,31450,31450,31500,31450,661
20241126,145800,9986188750,31500,31500,31500,31500,325
20241126,145700,9975951250,31500,31550,31600,31500,3619
20241126,145600,9861830700,31600,31600,31650,31550,1559
20241126,145500,9812551950,31600,31600,31600,31550,318
20241126,145400,9802503850,31550,31550,31600,31500,1147
20241126,145300,9766307200,31500,31550,31550,31500,314
20241126,145200,9756402100,31550,31550,31550,31500,296
20241126,145100,9747067650,31550,31550,31550,31500,382
20241126,145000,9735022000,31550,31450,31550,31450,1810
20241126,144900,9678002700,31500,31450,31500,31450,17
20241126,144800,9677467750,31500,31450,31500,31450,1130
20241126,144700,9641922850,31400,31400,31450,31400,256
20241126,144600,9633881650,31400,31400,31400,31400,46
20241126,144500,9632437250,31400,31400,31400,31350,358
20241126,144400,9621196600,31400,31350,31400,31350,626
20241126,144300,9601541450,31400,31350,31400,31350,65
20241126,144200,9599500500,31400,31400,31400,31400,220
20241126,144100,9592592500,31350,31400,31400,31350,681
20241126,144000,9571236400,31400,31400,31400,31350,219
20241126,143900,9564360600,31400,31350,31400,31350,794
20241126,143800,9539458500,31350,31350,31400,31350,921
20241126,143700,9510554000,31350,31450,31450,31350,2679
20241126,143600,9426357950,31500,31450,31500,31450,343
20241126,143500,9415559700,31500,31500,31500,31450,51
20241126,143400,9413953400,31500,31500,31500,31500,46
20241126,143300,9412504400,31450,31450,31500,31450,436
20241126,143200,9398780400,31500,31450,31500,31450,328
20241126,143100,9388458650,31450,31400,31500,31400,1769
20241126,143000,9332826250,31450,31450,31450,31400,389
20241126,142900,9320592700,31450,31450,31450,31450,83
20241126,142800,9317982350,31450,31400,31450,31400,45
20241126,142700,9316567300,31400,31400,31450,31400,411
20241126,142600,9303646000,31400,31400,31400,31400,75
20241126,142500,9301291000,31400,31400,31400,31350,538
20241126,142400,9284397900,31350,31400,31450,31350,455
20241126,142300,9270101300,31400,31400,31400,31350,657
20241126,142200,9249474200,31400,31400,31450,31350,1297
20241126,142100,9208749250,31400,31350,31450,31350,1138
20241126,142000,9173019100,31350,31350,31400,31350,145
20241126,141900,9168472000,31350,31400,31400,31350,405
20241126,141800,9155775050,31400,31350,31400,31350,244
20241126,141700,9148121800,31350,31350,31350,31300,130
20241126,141600,9144046350,31350,31350,31350,31350,22
20241126,141500,9143356650,31300,31350,31350,31300,272
20241126,141400,9134829600,31350,31300,31350,31300,927
20241126,141300,9105783150,31300,31300,31350,31250,345
20241126,141200,9094997550,31300,31300,31350,31300,141
20241126,141100,9090584200,31300,31300,31350,31300,152
20241126,141000,9085826550,31300,31300,31300,31250,414
20241126,140900,9072875350,31250,31300,31350,31250,231
20241126,140800,9065644350,31350,31300,31400,31300,71
20241126,140700,9063418700,31400,31350,31400,31350,470
20241126,140600,9048683100,31350,31350,31400,31350,118
20241126,140500,9044982250,31400,31400,31400,31350,34
20241126,140400,9043914900,31350,31300,31400,31300,407
20241126,140300,9031157350,31300,31300,31300,31250,109
20241126,140200,9027746450,31200,31250,31300,31200,231
20241126,140100,9020527700,31250,31250,31300,31200,83
20241126,140000,9017933950,31300,31200,31300,31200,186
20241126,135900,9012115150,31200,31300,31300,31200,1372
20241126,135800,8969236450,31300,31350,31400,31300,1554
20241126,135700,8920569350,31400,31400,31400,31350,194
20241126,135600,8914477900,31400,31350,31450,31350,879
20241126,135500,8886899050,31400,31300,31450,31300,2182
20241126,135400,8818422550,31350,31350,31350,31300,530
20241126,135300,8801814800,31350,31350,31350,31350,427
20241126,135200,8788428350,31300,31250,31300,31250,1714
20241126,135100,8734787400,31300,31250,31300,31250,135
20241126,135000,8730564400,31250,31250,31300,31200,2261
20241126,134900,8659915350,31200,31200,31250,31200,593
20241126,134800,8641390050,31250,31250,31250,31250,21
20241126,134700,8640733800,31250,31200,31250,31200,117
20241126,134600,8637078450,31200,31250,31250,31200,556
20241126,134500,8619730900,31250,31200,31250,31200,132
20241126,134400,8615608750,31200,31200,31250,31200,689
20241126,134300,8594108950,31200,31200,31250,31200,509
20241126,134200,8578226150,31200,31250,31250,31200,307
20241126,134100,8568638400,31250,31200,31250,31200,235
20241126,134000,8561300100,31200,31150,31200,31150,403
20241126,133900,8548731650,31200,31200,31200,31200,94
20241126,133800,8545798850,31200,31250,31250,31200,120
20241126,133700,8542051950,31100,31250,31250,31100,320
20241126,133600,8532063900,31250,31250,31250,31150,1903
20241126,133500,8472683450,31250,31150,31250,31150,567
20241126,133400,8454975300,31200,31150,31200,31150,351
20241126,133300,8444024200,31150,31150,31200,31150,364
20241126,133200,8432684000,31150,31200,31200,31150,597
20241126,133100,8414085850,31200,31200,31200,31150,832
20241126,133000,8388153050,31150,31100,31150,31100,449
20241126,132900,8374174700,31100,31050,31100,31050,321
20241126,132800,8364191850,31050,31050,31100,31050,450
20241126,132700,8350218850,31050,31050,31050,31000,213
20241126,132600,8343607750,31100,31100,31100,31050,67
20241126,132500,8341525850,31100,31050,31100,31000,294
20241126,132400,8332409050,31050,31000,31100,31000,388
20241126,132300,8320362900,31000,30950,31000,30950,272
20241126,132200,8311931700,30950,31000,31000,30950,77
20241126,132100,8309546550,31000,30950,31000,30950,206
20241126,132000,8303162750,31000,31000,31000,30950,179
20241126,131900,8297615900,31000,30950,31000,30950,114
20241126,131800,8294084400,31000,30900,31000,30900,185
20241126,131700,8288357700,30900,31000,31000,30850,511
20241126,131600,8272562700,31000,31000,31000,31000,0
20241126,131500,8272562700,31000,30950,31000,30900,156
20241126,131400,8267730600,30900,30950,30950,30900,92
20241126,131300,8264883300,30950,31000,31000,30850,934
20241126,131200,8236001400,31000,30950,31000,30900,252
20241126,131100,8228202600,30950,30900,30950,30850,31
20241126,131000,8227244650,30850,30900,30900,30850,50
20241126,130900,8225699800,30900,30900,30950,30750,468
20241126,130800,8211277900,30900,30950,30950,30850,47
20241126,130700,8209824950,30900,30900,30950,30900,535
20241126,130600,8193293100,30900,30950,30950,30900,69
20241126,130500,8191159050,30900,30950,30950,30900,51
20241126,130400,8189581450,30950,30950,30950,30850,420
20241126,130300,8176622200,30950,30950,30950,30850,117
20241126,130200,8173003450,30950,30900,30950,30900,198
20241126,130100,8166884100,30800,30800,30900,30800,407
20241126,130000,8154345450,30800,30700,30800,30700,330
20241126,125900,8144202100,30700,30700,30750,30700,382
20241126,125800,8132457950,30750,30700,30750,30700,34
20241126,125700,8131413650,30700,30750,30750,30700,111
20241126,125600,8128000450,30750,30750,30800,30750,490
20241126,125500,8112932100,30750,30750,30800,30750,35
20241126,125400,8111855800,30750,30800,30800,30750,327
20241126,125300,8101798550,30800,30750,30800,30750,223
20241126,125200,8094931000,30750,30750,30750,30750,300
20241126,125100,8085706000,30750,30700,30750,30700,118
20241126,125000,8082081600,30700,30700,30750,30700,132
20241126,124900,8078027950,30650,30750,30750,30650,1002
20241126,124800,8047302500,30700,30700,30750,30650,3534
20241126,124700,7938808550,30750,30800,30800,30750,374
20241126,124600,7927307550,30750,30750,30800,30750,168
20241126,124500,7922141100,30750,30750,30800,30750,459
20241126,124400,7908026500,30750,30800,30800,30700,1356
20241126,124300,7866342400,30750,30750,30800,30750,68
20241126,124200,7864250950,30850,30750,30850,30750,481
20241126,124100,7849454200,30750,30800,30850,30750,218
20241126,124000,7842744950,30800,30800,30850,30800,184
20241126,123900,7837077300,30800,30850,30850,30800,107
20241126,123800,7833777350,30800,30800,30800,30800,108
20241126,123700,7830450950,30800,30800,30850,30800,325
20241126,123600,7820438750,30800,30800,30850,30750,180
20241126,123500,7814895000,30750,30750,30800,30750,1224
20241126,123400,7777200650,30800,30750,30800,30750,512
20241126,123300,7761456200,30750,30750,30800,30750,66
20241126,123200,7759426450,30800,30800,30800,30750,92
20241126,123100,7756596500,30800,30800,30800,30750,300
20241126,123000,7747366000,30800,30750,30800,30750,142
20241126,122900,7742998850,30800,30800,30800,30750,73
20241126,122800,7740753100,30750,30800,30800,30750,123
20241126,122700,7736965600,30750,30750,30800,30750,152
20241126,122600,7732289750,30800,30750,30800,30750,80
20241126,122500,7729829300,30750,30800,30800,30750,327
20241126,122400,7719772300,30800,30800,30850,30800,500
20241126,122300,7704371900,30750,30750,30800,30750,124
20241126,122200,7700555750,30750,30800,30850,30750,5236
20241126,122100,7539309400,30800,30800,30850,30800,474
20241126,122000,7524702450,30800,30800,30850,30800,175
20241126,121900,7519311450,30850,30850,30900,30800,3709
20241126,121800,7404894600,30850,30900,30900,30850,81
20241126,121700,7402395400,30900,30850,30900,30850,176
20241126,121600,7396958000,30850,30850,30900,30850,127
20241126,121500,7393038400,30900,30850,30900,30850,130
20241126,121400,7389022650,30900,30900,30900,30850,77
20241126,121300,7386646100,30850,30850,30900,30850,132
20241126,121200,7382573300,30850,30850,30900,30850,98
20241126,121100,7379548850,30850,30850,30900,30850,148
20241126,121000,7374983000,30850,30850,30900,30850,74
20241126,120900,7372698600,30850,30850,30850,30800,278
20241126,120800,7364125000,30850,30850,30850,30800,237
20241126,120700,7356821550,30800,30850,30850,30800,2494
20241126,120600,7279885000,30900,30900,30900,30850,395
20241126,120500,7267680550,30900,30850,30900,30850,128
20241126,120400,7263731700,30850,30800,30850,30800,189
20241126,120300,7257901500,30850,30850,30850,30800,135
20241126,120200,7253741600,30850,30850,30850,30800,199
20241126,120100,7247603850,30800,30850,30850,30800,56
20241126,120000,7245879000,30850,30800,30850,30800,175
20241126,115900,7240483900,30800,30800,30850,30800,1557
20241126,115800,7192511550,30800,30800,30850,30800,100
20241126,115700,7189430900,30800,30850,30900,30800,620
20241126,115600,7170303750,30850,30850,30850,30850,95
20241126,115500,7167373000,30850,30850,30850,30850,62
20241126,115400,7165460300,30900,30850,30900,30850,205
20241126,115300,7159135300,30850,30850,30850,30850,997
20241126,115200,7128377850,30850,30800,30850,30800,648
20241126,115100,7108402350,30850,30850,30900,30800,1318
20241126,115000,7067747400,30850,30900,30900,30850,3595
20241126,114900,6956685500,30900,30950,30950,30900,342
20241126,114800,6946117050,30900,30950,30950,30900,57
20241126,114700,6944355350,30900,30950,30950,30900,75
20241126,114600,6942034800,30900,30900,30950,30900,170
20241126,114500,6936779800,30900,30900,30950,30900,328
20241126,114400,6926631850,30900,30900,30950,30900,1047
20241126,114300,6894276800,30950,31050,31050,30950,2426
20241126,114200,6819136500,31050,31000,31050,31000,94
20241126,114100,6816219800,31000,31000,31000,31000,484
20241126,114000,6801215800,31000,31000,31050,31000,175
20241126,113900,6795786950,31000,31000,31100,31000,96
20241126,113800,6792807150,31050,31050,31050,31000,294
20241126,113700,6783681250,31050,31000,31050,31000,127
20241126,113600,6779741450,31000,31000,31050,31000,79
20241126,113500,6777291950,31000,31050,31050,31000,146
20241126,113400,6772765350,31000,31050,31050,31000,30
20241126,113300,6771834700,31050,31050,31100,31000,283
20241126,113200,6763048900,31000,31100,31100,31000,1185
20241126,113100,6726255600,31100,31150,31200,31050,3998
20241126,113000,6601838250,31200,31200,31250,31200,461
20241126,112900,6587454000,31200,31200,31250,31200,442
20241126,112800,6573661000,31200,31250,31250,31200,341
20241126,112700,6563016250,31250,31200,31250,31200,129
20241126,112600,6558988550,31200,31250,31300,31200,340
20241126,112500,6548357400,31200,31200,31200,31200,121
20241126,112400,6544582200,31200,31250,31250,31200,88
20241126,112300,6541836200,31250,31250,31250,31200,306
20241126,112200,6532274700,31250,31250,31250,31250,488
20241126,112100,6517024700,31250,31250,31300,31250,118
20241126,112000,6513336350,31250,31300,31350,31250,768
20241126,111900,6489296900,31300,31350,31350,31300,121
20241126,111800,6485508850,31350,31300,31350,31300,124
20241126,111700,6481624950,31350,31300,31350,31300,86
20241126,111600,6478932200,31350,31350,31400,31350,261
20241126,111500,6470749750,31350,31350,31400,31350,392
20241126,111400,6458446950,31350,31300,31400,31300,525
20241126,111300,6442000900,31350,31350,31400,31300,1984
20241126,111200,6379790800,31350,31250,31350,31250,517
20241126,111100,6363614850,31200,31200,31200,31200,114
20241126,111000,6360058050,31200,31200,31200,31200,28
20241126,110900,6359184450,31200,31250,31250,31200,61
20241126,110800,6357280250,31200,31200,31250,31200,96
20241126,110700,6354284000,31200,31150,31250,31150,671
20241126,110600,6333369600,31200,31150,31200,31150,157
20241126,110500,6328477500,31200,31150,31200,31150,415
20241126,110400,6315548650,31150,31150,31150,31150,31
20241126,110300,6314583000,31200,31100,31200,31100,135
20241126,110200,6310380050,31100,31150,31150,31100,195
20241126,110100,6304308250,31150,31150,31150,31150,1636
20241126,110000,6253346850,31200,31150,31200,31150,712
20241126,105900,6231160750,31200,31150,31200,31150,91
20241126,105800,6228321950,31150,31250,31250,31150,1573
20241126,105700,6179244450,31250,31200,31250,31200,127
20241126,105600,6175276000,31250,31200,31250,31200,50
20241126,105500,6173715300,31200,31300,31350,31200,2805
20241126,105400,6085968800,31300,31300,31350,31300,756
20241126,105300,6062305750,31300,31250,31300,31250,267
20241126,105200,6053959150,31250,31250,31300,31250,196
20241126,105100,6047833450,31250,31250,31300,31250,157
20241126,105000,6042919950,31250,31200,31250,31200,170
20241126,104900,6037610450,31200,31250,31250,31200,120
20241126,104800,6033863500,31250,31100,31250,31100,450
20241126,104700,6019830150,31100,31100,31100,31100,144
20241126,104600,6015351750,31150,31100,31150,31100,73
20241126,104500,6013079200,31100,31100,31150,31100,166
20241126,104400,6007909500,31150,31100,31150,31100,239
20241126,104300,6000476550,31050,31100,31100,31050,1446
20241126,104200,5955559250,31100,31100,31150,31100,297
20241126,104100,5946322250,31100,31150,31150,31100,543
20241126,104000,5929418800,31100,31100,31150,31100,449
20241126,103900,5915454850,31100,31100,31150,31100,152
20241126,103800,5910727350,31100,31150,31150,31100,33
20241126,103700,5909700600,31150,31100,31150,31100,108
20241126,103600,5906341050,31100,31100,31150,31100,77
20241126,103500,5903946100,31150,31100,31150,31100,47
20241126,103400,5902483700,31150,31200,31200,31150,37
20241126,103300,5901331100,31050,31100,31250,31050,95
20241126,103200,5898379600,31100,31250,31250,31100,2811
20241126,103100,5810862150,31200,31200,31250,31200,362
20241126,103000,5799565550,31250,31150,31400,31150,2754
20241126,102900,5713362800,31200,31200,31200,31200,221
20241126,102800,5706467600,31200,31150,31250,31150,1022
20241126,102700,5674625600,31250,31200,31250,31200,69
20241126,102600,5672472500,31200,31150,31200,31150,574
20241126,102500,5654566650,31200,31200,31200,31150,622
20241126,102400,5635165150,31200,31200,31250,31150,1956
20241126,102300,5574134600,31200,31200,31200,31100,50
20241126,102200,5572576600,31100,31150,31200,31100,245
20241126,102100,5564940850,31100,31100,31150,31050,234
20241126,102000,5557658800,31100,31100,31150,31100,120
20241126,101900,5553926700,31100,31100,31150,31100,148
20241126,101800,5549319150,31150,31050,31150,31050,242
20241126,101700,5541791600,31050,31100,31100,31050,132
20241126,101600,5537691250,31050,31050,31050,31050,70
20241126,101500,5535517750,31050,31100,31100,31000,642
20241126,101400,5515581100,31050,31050,31100,31050,59
20241126,101300,5513749100,31050,31150,31150,31050,731
20241126,101200,5491024650,31150,31150,31200,31150,1099
20241126,101100,5456789750,31150,31200,31200,31150,143
20241126,101000,5452333300,31200,31150,31250,31150,327
20241126,100900,5442131550,31200,31200,31200,31100,135
20241126,100800,5437930450,31250,31100,31250,31100,714
20241126,100700,5415681350,31100,31050,31150,31000,699
20241126,100600,5393982850,31000,31050,31150,31000,144
20241126,100500,5389511750,31000,31050,31050,30950,353
20241126,100400,5378561350,31000,31050,31150,31000,123
20241126,100300,5374740300,31000,30950,31150,30950,237
20241126,100200,5367390100,31000,31000,31000,30950,139
20241126,100100,5363086600,31000,31000,31000,31000,243
20241126,100000,5355553600,31000,30950,31100,30950,2363
20241126,095900,5282389600,30950,31000,31000,30950,651
20241126,095800,5262227650,30950,31100,31100,30950,2644
20241126,095700,5180146800,31100,31150,31300,31050,619
20241126,095600,5160864100,31150,31250,31350,31150,2662
20241126,095500,5077690200,31150,31100,31200,31100,1885
20241126,095400,5019002500,31050,31050,31100,31000,471
20241126,095300,5004374200,31050,31050,31100,31000,1175
20241126,095200,4967893150,31000,30950,31100,30900,638
20241126,095100,4948125050,31000,30800,31000,30800,1371
20241126,095000,4905786800,30850,30900,30900,30800,400
20241126,094900,4893441400,30900,30950,30950,30800,2662
20241126,094800,4811277950,30950,30800,30950,30800,769
20241126,094700,4787517050,30800,30750,30850,30750,1735
20241126,094600,4734091800,30750,30850,30850,30750,4810
20241126,094500,4585993600,30800,30950,31000,30800,5917
20241126,094400,4403254350,31000,30950,31000,30900,2178
20241126,094300,4335847250,30950,31000,31000,30950,508
20241126,094200,4320116150,30950,31050,31100,30950,3950
20241126,094100,4197604500,31050,31100,31150,31050,1181
20241126,094000,4160875200,31100,31150,31150,31000,624
20241126,093900,4141506200,31000,31000,31150,30950,2943
20241126,093800,4050278600,31000,31300,31350,31000,5839
20241126,093700,3868348800,31350,31250,31350,31250,445
20241126,093600,3854420350,31250,31150,31250,31150,842
20241126,093500,3828157550,31150,31250,31250,31050,4463
20241126,093400,3689138650,31250,31400,31400,31250,1318
20241126,093300,3647893100,31350,31450,31450,31350,878
20241126,093200,3620312500,31400,31450,31450,31400,346
20241126,093100,3609432400,31450,31400,31450,31350,1251
20241126,093000,3570160900,31450,31450,31450,31400,177
20241126,092900,3564601200,31400,31300,31450,31300,2467
20241126,092800,3487352200,31300,31250,31400,31250,705
20241126,092700,3465289500,31250,31300,31350,31200,1262
20241126,092600,3425803400,31300,31300,31450,31300,755
20241126,092500,3402147300,31200,31300,31350,31150,3343
20241126,092400,3297761500,31300,31300,31350,31300,1536
20241126,092300,3249659000,31300,31450,31450,31300,663
20241126,092200,3228863450,31500,31500,31500,31500,69
20241126,092100,3226689950,31500,31350,31500,31250,3574
20241126,092000,3114807550,31300,31450,31450,31250,8254
20241126,091900,2856131050,31500,31550,31550,31500,722
20241126,091800,2833373700,31550,31500,31550,31500,675
20241126,091700,2812101550,31500,31500,31500,31500,515
20241126,091600,2795879050,31500,31550,31550,31400,3039
20241126,091500,2700308500,31550,31650,31650,31500,4480
20241126,091400,2558906750,31700,31700,31800,31700,1843
20241126,091300,2500461850,31750,31900,31900,31700,2874
20241126,091200,2409018100,31900,31900,31900,31850,1773
20241126,091100,2352483350,31850,31850,31900,31750,922
20241126,091000,2323163200,31800,31700,31900,31700,6009
20241126,090900,2131790600,31700,31700,31750,31600,2411
20241126,090800,2055439000,31700,31500,31700,31500,1091
20241126,090700,2020940200,31500,31650,31650,31500,3250
20241126,090600,1918399100,31550,31400,31750,31400,1927
20241126,090500,1857759500,31400,31750,31750,31300,5474
20241126,090400,1685137650,31750,31950,32000,31700,8071
20241126,090300,1428394650,32000,31800,32000,31700,3482
20241126,090200,1317629400,31750,32350,32350,31700,9287
20241126,090100,1021095000,32350,31950,32350,31950,14792
20241126,090000,545178700,31950,31350,32050,31350,17160