KissMeData/001060/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,183300,4225698500,26750,26750,26750,26750,2799
20241106,183200,4225698500,26750,26750,26750,26750,0
20241106,183100,4225698500,26750,26750,26750,26750,0
20241106,183000,4225698500,26750,26750,26750,26750,0
20241106,182900,4225698500,26750,26750,26750,26750,0
20241106,182800,4225698500,26750,26750,26750,26750,0
20241106,182700,4225698500,26750,26750,26750,26750,0
20241106,182600,4225698500,26750,26750,26750,26750,0
20241106,182500,4225698500,26750,26750,26750,26750,0
20241106,182400,4225698500,26750,26750,26750,26750,0
20241106,182300,4225698500,26750,26750,26750,26750,0
20241106,182200,4225698500,26750,26750,26750,26750,0
20241106,182100,4225698500,26750,26750,26750,26750,0
20241106,182000,4225698500,26750,26750,26750,26750,0
20241106,181900,4225698500,26750,26750,26750,26750,0
20241106,181800,4225698500,26750,26750,26750,26750,0
20241106,181700,4225698500,26750,26750,26750,26750,0
20241106,181600,4225698500,26750,26750,26750,26750,0
20241106,181500,4225698500,26750,26750,26750,26750,0
20241106,181400,4225698500,26750,26750,26750,26750,0
20241106,181300,4225698500,26750,26750,26750,26750,0
20241106,181200,4225698500,26750,26750,26750,26750,0
20241106,181100,4225698500,26750,26750,26750,26750,0
20241106,181000,4225698500,26750,26750,26750,26750,0
20241106,180900,4225698500,26750,26750,26750,26750,0
20241106,180800,4225698500,26750,26750,26750,26750,0
20241106,180700,4225698500,26750,26750,26750,26750,0
20241106,180600,4225698500,26750,26750,26750,26750,0
20241106,180500,4225698500,26750,26750,26750,26750,0
20241106,180400,4225698500,26750,26750,26750,26750,0
20241106,180300,4225698500,26750,26750,26750,26750,2799
20241106,180200,4225698500,26750,26750,26750,26750,0
20241106,180100,4225698500,26750,26750,26750,26750,0
20241106,180000,4225698500,26750,26750,26750,26750,0
20241106,175900,4225698500,26750,26750,26750,26750,0
20241106,175800,4225698500,26750,26750,26750,26750,0
20241106,175700,4225698500,26750,26750,26750,26750,0
20241106,175600,4225698500,26750,26750,26750,26750,0
20241106,175500,4225698500,26750,26750,26750,26750,0
20241106,175400,4225698500,26750,26750,26750,26750,0
20241106,175300,4225698500,26750,26750,26750,26750,0
20241106,175200,4225698500,26750,26750,26750,26750,0
20241106,175100,4225698500,26750,26750,26750,26750,0
20241106,175000,4225698500,26750,26750,26750,26750,0
20241106,174900,4225698500,26750,26750,26750,26750,0
20241106,174800,4225698500,26750,26750,26750,26750,0
20241106,174700,4225698500,26750,26750,26750,26750,0
20241106,174600,4225698500,26750,26750,26750,26750,0
20241106,174500,4225698500,26750,26750,26750,26750,0
20241106,174400,4225698500,26750,26750,26750,26750,0
20241106,174300,4225698500,26750,26750,26750,26750,0
20241106,174200,4225698500,26750,26750,26750,26750,0
20241106,174100,4225698500,26750,26750,26750,26750,0
20241106,174000,4225698500,26750,26750,26750,26750,0
20241106,173900,4225698500,26750,26750,26750,26750,0
20241106,173800,4225698500,26750,26750,26750,26750,0
20241106,173700,4225698500,26750,26750,26750,26750,0
20241106,173600,4225698500,26750,26750,26750,26750,0
20241106,173500,4225698500,26750,26750,26750,26750,0
20241106,173400,4225698500,26750,26750,26750,26750,0
20241106,173300,4225698500,26750,26750,26750,26750,2799
20241106,173200,4225698500,26750,26750,26750,26750,0
20241106,173100,4225698500,26750,26750,26750,26750,0
20241106,173000,4225698500,26750,26750,26750,26750,0
20241106,172900,4225698500,26750,26750,26750,26750,0
20241106,172800,4225698500,26750,26750,26750,26750,0
20241106,172700,4225698500,26750,26750,26750,26750,0
20241106,172600,4225698500,26750,26750,26750,26750,0
20241106,172500,4225698500,26750,26750,26750,26750,0
20241106,172400,4225698500,26750,26750,26750,26750,0
20241106,172300,4225698500,26750,26750,26750,26750,0
20241106,172200,4225698500,26750,26750,26750,26750,0
20241106,172100,4225698500,26750,26750,26750,26750,0
20241106,172000,4225698500,26750,26750,26750,26750,0
20241106,171900,4225698500,26750,26750,26750,26750,0
20241106,171800,4225698500,26750,26750,26750,26750,0
20241106,171700,4225698500,26750,26750,26750,26750,0
20241106,171600,4225698500,26750,26750,26750,26750,0
20241106,171500,4225698500,26750,26750,26750,26750,0
20241106,171400,4225698500,26750,26750,26750,26750,0
20241106,171300,4225698500,26750,26750,26750,26750,0
20241106,171200,4225698500,26750,26750,26750,26750,0
20241106,171100,4225698500,26750,26750,26750,26750,0
20241106,171000,4225698500,26750,26750,26750,26750,0
20241106,170900,4225698500,26750,26750,26750,26750,0
20241106,170800,4225698500,26750,26750,26750,26750,0
20241106,170700,4225698500,26750,26750,26750,26750,0
20241106,170600,4225698500,26750,26750,26750,26750,0
20241106,170500,4225698500,26750,26750,26750,26750,0
20241106,170400,4225698500,26750,26750,26750,26750,0
20241106,170300,4225698500,26750,26750,26750,26750,2799
20241106,170200,4225698500,26750,26750,26750,26750,0
20241106,170100,4225698500,26750,26750,26750,26750,0
20241106,170000,4225698500,26750,26750,26750,26750,0
20241106,165900,4225698500,26750,26750,26750,26750,0
20241106,165800,4225698500,26750,26750,26750,26750,0
20241106,165700,4225698500,26750,26750,26750,26750,0
20241106,165600,4225698500,26750,26750,26750,26750,0
20241106,165500,4225698500,26750,26750,26750,26750,0
20241106,165400,4225698500,26750,26750,26750,26750,0
20241106,165300,4225698500,26750,26750,26750,26750,0
20241106,165200,4225698500,26750,26750,26750,26750,0
20241106,165100,4225698500,26750,26750,26750,26750,0
20241106,165000,4225698500,26750,26750,26750,26750,0
20241106,164900,4225698500,26750,26750,26750,26750,0
20241106,164800,4225698500,26750,26750,26750,26750,0
20241106,164700,4225698500,26750,26750,26750,26750,0
20241106,164600,4225698500,26750,26750,26750,26750,0
20241106,164500,4225698500,26750,26750,26750,26750,0
20241106,164400,4225698500,26750,26750,26750,26750,0
20241106,164300,4225698500,26750,26750,26750,26750,0
20241106,164200,4225698500,26750,26750,26750,26750,0
20241106,164100,4225698500,26750,26750,26750,26750,0
20241106,164000,4225698500,26750,26750,26750,26750,0
20241106,163900,4225698500,26750,26750,26750,26750,0
20241106,163800,4225698500,26750,26750,26750,26750,0
20241106,163700,4225698500,26750,26750,26750,26750,0
20241106,163600,4225698500,26750,26750,26750,26750,0
20241106,163500,4225698500,26750,26750,26750,26750,0
20241106,163400,4225698500,26750,26750,26750,26750,0
20241106,163300,4225698500,26750,26750,26750,26750,2799
20241106,163200,4225698500,26750,26750,26750,26750,0
20241106,163100,4225698500,26750,26750,26750,26750,0
20241106,163000,4225698500,26750,26750,26750,26750,0
20241106,162900,4225698500,26750,26750,26750,26750,0
20241106,162800,4225698500,26750,26750,26750,26750,0
20241106,162700,4225698500,26750,26750,26750,26750,0
20241106,162600,4225698500,26750,26750,26750,26750,0
20241106,162500,4225698500,26750,26750,26750,26750,0
20241106,162400,4225698500,26750,26750,26750,26750,0
20241106,162300,4225698500,26750,26750,26750,26750,0
20241106,162200,4225698500,26750,26750,26750,26750,0
20241106,162100,4225698500,26750,26750,26750,26750,0
20241106,162000,4225698500,26750,26750,26750,26750,0
20241106,161900,4225698500,26750,26750,26750,26750,0
20241106,161800,4225698500,26750,26750,26750,26750,0
20241106,161700,4225698500,26750,26750,26750,26750,0
20241106,161600,4225698500,26750,26750,26750,26750,0
20241106,161500,4225698500,26750,26750,26750,26750,0
20241106,161400,4225698500,26750,26750,26750,26750,0
20241106,161300,4225698500,26750,26750,26750,26750,0
20241106,161200,4225698500,26750,26750,26750,26750,0
20241106,161100,4225698500,26750,26750,26750,26750,0
20241106,161000,4225698500,26750,26750,26750,26750,0
20241106,160900,4225698500,26750,26750,26750,26750,0
20241106,160800,4225698500,26750,26750,26750,26750,0
20241106,160700,4225698500,26750,26750,26750,26750,0
20241106,160600,4225698500,26750,26750,26750,26750,0
20241106,160500,4225698500,26750,26750,26750,26750,0
20241106,160400,4225698500,26750,26750,26750,26750,0
20241106,160300,4225698500,26750,26750,26750,26750,2799
20241106,160200,4225698500,26750,26750,26750,26750,0
20241106,160100,4225698500,26750,26750,26750,26750,0
20241106,160000,4225698500,26750,26750,26750,26750,0
20241106,155900,4225698500,26750,26750,26750,26750,0
20241106,155800,4225698500,26750,26750,26750,26750,0
20241106,155700,4225698500,26750,26750,26750,26750,0
20241106,155600,4225698500,26750,26750,26750,26750,0
20241106,155500,4225698500,26750,26750,26750,26750,0
20241106,155400,4225698500,26750,26750,26750,26750,0
20241106,155300,4225698500,26750,26750,26750,26750,0
20241106,155200,4225698500,26750,26750,26750,26750,0
20241106,155100,4225698500,26750,26750,26750,26750,0
20241106,155000,4225698500,26750,26750,26750,26750,0
20241106,154900,4225698500,26750,26750,26750,26750,0
20241106,154800,4225698500,26750,26750,26750,26750,0
20241106,154700,4225698500,26750,26750,26750,26750,0
20241106,154600,4225698500,26750,26750,26750,26750,0
20241106,154500,4225698500,26750,26750,26750,26750,0
20241106,154400,4225698500,26750,26750,26750,26750,0
20241106,154300,4225698500,26750,26750,26750,26750,0
20241106,154200,4225698500,26750,26750,26750,26750,0
20241106,154100,4225698500,26750,26750,26750,26750,0
20241106,154000,4225698500,26750,26750,26750,26750,0
20241106,153900,4225698500,26750,26750,26750,26750,0
20241106,153800,4225698500,26750,26750,26750,26750,0
20241106,153700,4225698500,26750,26750,26750,26750,0
20241106,153600,4225698500,26750,26750,26750,26750,0
20241106,153500,4225698500,26750,26750,26750,26750,0
20241106,153400,4225698500,26750,26750,26750,26750,0
20241106,153300,4225698500,26750,26750,26750,26750,2799
20241106,153200,4225698500,26750,26750,26750,26750,0
20241106,153100,4225698500,26750,26750,26750,26750,0
20241106,153000,4225698500,26750,26750,26750,26750,2799
20241106,152900,4150825250,26650,26650,26650,26650,0
20241106,152800,4150825250,26650,26650,26650,26650,0
20241106,152700,4150825250,26650,26650,26650,26650,0
20241106,152600,4150825250,26650,26650,26650,26650,0
20241106,152500,4150825250,26650,26650,26650,26650,0
20241106,152400,4150825250,26650,26650,26650,26650,0
20241106,152300,4150825250,26650,26650,26650,26650,0
20241106,152200,4150825250,26650,26650,26650,26650,0
20241106,152100,4150825250,26650,26650,26650,26650,0
20241106,152000,4150825250,26650,26650,26650,26650,0
20241106,151900,4150825250,26650,26650,26700,26650,236
20241106,151800,4144535300,26650,26700,26700,26650,220
20241106,151700,4138670800,26700,26700,26750,26650,1606
20241106,151600,4095825800,26700,26700,26700,26650,77
20241106,151500,4093772400,26700,26700,26750,26650,54
20241106,151400,4092330850,26700,26700,26700,26650,243
20241106,151300,4085844250,26700,26700,26700,26700,267
20241106,151200,4078715350,26700,26700,26750,26700,180
20241106,151100,4073909300,26700,26650,26700,26650,159
20241106,151000,4069665900,26700,26700,26750,26650,1083
20241106,150900,4040749300,26750,26700,26750,26700,363
20241106,150800,4031054350,26700,26700,26700,26600,924
20241106,150700,4006414100,26700,26600,26700,26600,66
20241106,150600,4004652100,26700,26650,26700,26650,1448
20241106,150500,3966016150,26650,26650,26650,26600,116
20241106,150400,3962926300,26650,26650,26650,26650,72
20241106,150300,3961007500,26600,26650,26650,26600,325
20241106,150200,3952346900,26600,26650,26650,26600,49
20241106,150100,3951042700,26650,26650,26650,26650,283
20241106,150000,3943500750,26650,26550,26650,26550,297
20241106,145900,3935610200,26650,26600,26650,26550,601
20241106,145800,3919623600,26600,26600,26600,26600,32
20241106,145700,3918772400,26600,26550,26600,26500,366
20241106,145600,3909062150,26550,26500,26600,26500,83
20241106,145500,3906860250,26500,26550,26600,26500,257
20241106,145400,3900041100,26550,26600,26600,26500,267
20241106,145300,3892963650,26600,26500,26600,26500,92
20241106,145200,3890521900,26550,26500,26550,26500,299
20241106,145100,3882596700,26500,26600,26600,26500,77
20241106,145000,3880548700,26600,26550,26600,26550,167
20241106,144900,3876113450,26500,26500,26550,26450,1012
20241106,144800,3849302300,26500,26450,26500,26450,21
20241106,144700,3848745950,26500,26450,26500,26450,193
20241106,144600,3843639550,26400,26500,26500,26400,167
20241106,144500,3839222900,26500,26450,26500,26450,448
20241106,144400,3827372900,26450,26400,26450,26400,270
20241106,144300,3820243800,26450,26500,26500,26450,172
20241106,144200,3815691450,26500,26450,26500,26450,2436
20241106,144100,3751258500,26450,26450,26450,26450,252
20241106,144000,3744593100,26500,26450,26500,26450,79
20241106,143900,3742501200,26450,26450,26500,26450,186
20241106,143800,3737581200,26450,26450,26450,26400,204
20241106,143700,3732190750,26500,26500,26500,26400,4143
20241106,143600,3622724850,26600,26550,26650,26500,5332
20241106,143500,3481404450,26650,26650,26650,26650,0
20241106,143400,3481404450,26650,26650,26650,26550,106
20241106,143300,3478582550,26550,26600,26600,26550,354
20241106,143200,3469182250,26700,26600,26700,26600,397
20241106,143100,3458618600,26600,26700,26700,26600,52
20241106,143000,3457233550,26600,26700,26700,26550,998
20241106,142900,3430624550,26600,26550,26750,26550,4279
20241106,142800,3316685700,26500,26400,26500,26400,1600
20241106,142700,3274318800,26500,26500,26500,26400,440
20241106,142600,3262659000,26350,26400,26500,26350,3450
20241106,142500,3171433800,26350,26400,26400,26350,389
20241106,142400,3161178800,26400,26450,26450,26350,218
20241106,142300,3155415200,26350,26400,26450,26350,260
20241106,142200,3148543450,26400,26400,26500,26350,427
20241106,142100,3137237100,26400,26400,26500,26400,659
20241106,142000,3119779950,26350,26350,26350,26350,345
20241106,141900,3110689200,26400,26350,26400,26300,532
20241106,141800,3096670600,26350,26350,26450,26350,67
20241106,141700,3094901100,26350,26500,26500,26350,1453
20241106,141600,3056478950,26450,26500,26500,26400,1390
20241106,141500,3019744150,26500,26550,26600,26500,738
20241106,141400,3000119850,26550,26650,26650,26550,853
20241106,141300,2977393800,26600,26650,26650,26600,36
20241106,141200,2976434600,26600,26650,26750,26500,1656
20241106,141100,2932290250,26650,26600,26700,26450,1919
20241106,141000,2881113950,26550,26400,26600,26400,3469
20241106,140900,2789045050,26400,26300,26450,26300,1062
20241106,140800,2761046200,26300,26300,26350,26250,1212
20241106,140700,2729170050,26300,26250,26300,26250,15
20241106,140600,2728775650,26250,26250,26250,26200,1332
20241106,140500,2693812200,26250,26200,26250,26200,127
20241106,140400,2690481200,26150,26250,26250,26150,1217
20241106,140300,2658571200,26250,26200,26300,26150,552
20241106,140200,2644106650,26200,26200,26300,26200,487
20241106,140100,2631327150,26200,26200,26200,26150,57
20241106,140000,2629834050,26200,26250,26250,26150,164
20241106,135900,2625535550,26250,26150,26250,26150,1069
20241106,135800,2597577200,26200,26200,26200,26150,85
20241106,135700,2595351700,26100,26100,26300,26100,116
20241106,135600,2592310300,26100,26250,26250,26100,1070
20241106,135500,2564311850,26350,26300,26350,26250,176
20241106,135400,2559683150,26300,26350,26350,26250,243
20241106,135300,2553285000,26300,26350,26400,26200,1012
20241106,135200,2526604850,26350,26350,26400,26150,1471
20241106,135100,2487850300,26350,26500,26550,26100,1360
20241106,135000,2452003000,26150,25700,26550,25700,18221
20241106,134900,1973086850,25700,25850,25900,25700,76
20241106,134800,1971119450,25850,25900,25950,25650,1577
20241106,134700,1930593800,25900,25850,25950,25850,118
20241106,134600,1927539250,25850,25950,25950,25850,19
20241106,134500,1927046400,25950,25850,25950,25850,86
20241106,134400,1924817850,25950,25850,25950,25850,81
20241106,134300,1922722400,25850,25750,25850,25750,33
20241106,134200,1921869450,25850,25800,25850,25750,48
20241106,134100,1920630700,25800,25850,25850,25750,216
20241106,134000,1915051800,25850,25850,25850,25850,9
20241106,133900,1914819150,25850,25750,25900,25750,83
20241106,133800,1912676350,25750,25750,25750,25750,47
20241106,133700,1911466100,25900,25900,25900,25900,73
20241106,133600,1909575400,25750,25750,25850,25700,49
20241106,133500,1908312450,25750,25850,25900,25750,1111
20241106,133400,1879595750,25900,25850,25900,25850,17
20241106,133300,1879155600,25850,25850,25900,25850,70
20241106,133200,1877345350,25850,25900,25900,25700,2043
20241106,133100,1824785400,25850,25850,25850,25800,473
20241106,133000,1812578550,25800,25750,25850,25750,167
20241106,132900,1808274850,25750,25850,25850,25750,188
20241106,132800,1803426000,25850,25850,25850,25800,192
20241106,132700,1798468050,25800,25800,25850,25800,12
20241106,132600,1798157950,25800,25800,25850,25750,91
20241106,132500,1795809800,25800,25850,25850,25800,18
20241106,132400,1795344900,25850,25800,25850,25800,144
20241106,132300,1791626900,25800,25800,25850,25750,485
20241106,132200,1779115800,25800,25800,25900,25800,468
20241106,132100,1767036200,25950,25900,25950,25800,312
20241106,132000,1758973300,25900,25900,25900,25900,83
20241106,131900,1756823600,25900,25900,25950,25900,8
20241106,131800,1756616150,25950,25900,25950,25900,169
20241106,131700,1752236300,25900,26000,26000,25900,153
20241106,131600,1748265750,26050,26100,26100,26000,68
20241106,131500,1746497050,26100,25850,26100,25850,74
20241106,131400,1744570550,25850,26000,26000,25850,79
20241106,131300,1742521650,26000,25950,26050,25850,52
20241106,131200,1741170950,25950,25850,25950,25850,235
20241106,131100,1735087300,25850,25800,25850,25800,59
20241106,131000,1733563950,25800,25800,25850,25800,103
20241106,130900,1730904350,25800,25800,25800,25800,69
20241106,130800,1729124150,25800,25850,25850,25800,521
20241106,130700,1715679450,25800,25800,25800,25800,67
20241106,130600,1713950850,25800,25850,25850,25800,284
20241106,130500,1706621550,25850,25850,25850,25800,45
20241106,130400,1705459850,25850,25900,25900,25800,105
20241106,130300,1702747950,25900,25900,25900,25800,415
20241106,130200,1691999700,25900,25850,25900,25800,305
20241106,130100,1684118200,25850,25850,25850,25850,56
20241106,130000,1682670600,25850,25850,25900,25850,62
20241106,125900,1681065350,25850,25900,25900,25850,1438
20241106,125800,1643892500,25900,25900,25950,25900,94
20241106,125700,1641455600,25900,25900,25900,25900,2
20241106,125600,1641403800,25900,25900,25950,25900,133
20241106,125500,1637955900,25900,26050,26050,25900,414
20241106,125400,1627212100,26050,25950,26050,25950,242
20241106,125300,1620927700,25950,25850,25950,25850,65
20241106,125200,1619241400,25950,25950,26050,25950,240
20241106,125100,1612998600,25950,25850,25950,25850,91
20241106,125000,1610640550,25950,25850,25950,25850,724
20241106,124900,1591922150,25900,25900,25900,25900,98
20241106,124800,1589383950,25900,25900,25900,25900,40
20241106,124700,1588347950,25850,25850,25850,25850,0
20241106,124600,1588347950,25850,26050,26050,25850,2433
20241106,124500,1525357250,26000,26050,26050,26000,5
20241106,124400,1525227200,26000,26000,26050,26000,5
20241106,124300,1525097100,26100,25950,26100,25950,105
20241106,124200,1522368850,25950,26000,26050,25950,229
20241106,124100,1516416700,25950,25950,25950,25950,83
20241106,124000,1514262850,25900,25900,25900,25900,310
20241106,123900,1506233850,25900,25950,25950,25900,131
20241106,123800,1502840800,25900,25850,25900,25850,274
20241106,123700,1495749700,25850,25900,25900,25850,671
20241106,123600,1478403000,25900,25950,25950,25900,1783
20241106,123500,1432161350,25950,25950,25950,25950,109
20241106,123400,1429332800,25950,26050,26050,25950,550
20241106,123300,1415034150,26050,26000,26100,26000,88
20241106,123200,1412741800,26000,26000,26050,26000,1113
20241106,123100,1383803450,26000,26000,26050,26000,135
20241106,123000,1380293350,26000,26050,26050,26000,2170
20241106,122900,1323765500,26050,26100,26100,26050,15
20241106,122800,1323374100,26050,26100,26100,26050,84
20241106,122700,1321185850,26100,26100,26100,26100,467
20241106,122600,1308997150,26150,26100,26150,26100,18
20241106,122500,1308526550,26100,26100,26100,26100,78
20241106,122400,1306490750,26100,26100,26100,26100,180
20241106,122300,1301792750,26100,26100,26150,26100,43
20241106,122200,1300669650,26100,26100,26100,26100,78
20241106,122100,1298633850,26100,26100,26100,26100,9
20241106,122000,1298398950,26100,26150,26150,26100,9
20241106,121900,1298163750,26150,26150,26150,26150,12
20241106,121800,1297849950,26150,26200,26250,26150,264
20241106,121700,1290926300,26200,26150,26200,26150,16
20241106,121600,1290507500,26200,26150,26200,26150,59
20241106,121500,1288964150,26150,26150,26150,26150,33
20241106,121400,1288101200,26150,26200,26200,26150,7
20241106,121300,1287918100,26150,26100,26150,26100,94
20241106,121200,1285462550,26100,26100,26100,26100,30
20241106,121100,1284679550,26100,26100,26100,26100,1
20241106,121000,1284653450,26100,26100,26150,26100,56
20241106,120900,1283191750,26100,26150,26150,26100,35
20241106,120800,1282278200,26050,26100,26100,26050,1659
20241106,120700,1238978750,26100,26100,26100,26100,110
20241106,120600,1236107750,26150,26150,26150,26100,539
20241106,120500,1222014650,26150,26150,26150,26150,245
20241106,120400,1215607900,26200,26150,26200,26150,479
20241106,120300,1203081700,26150,26150,26150,26150,36
20241106,120200,1202140300,26150,26150,26150,26150,253
20241106,120100,1195524350,26150,26150,26150,26150,5
20241106,120000,1195393600,26150,26150,26200,26150,408
20241106,115900,1184721650,26150,26150,26250,26150,8
20241106,115800,1184512150,26200,26150,26200,26150,193
20241106,115700,1179464650,26150,26150,26150,26150,132
20241106,115600,1176012850,26150,26150,26200,26150,9
20241106,115500,1175777250,26150,26150,26200,26150,4
20241106,115400,1175672550,26150,26200,26200,26150,83
20241106,115300,1173501950,26150,26200,26200,26150,5
20241106,115200,1173371000,26150,26200,26200,26150,89
20241106,115100,1171043450,26200,26150,26200,26150,105
20241106,115000,1168296250,26150,26200,26200,26150,35
20241106,114900,1167380900,26150,26150,26150,26150,5
20241106,114800,1167250150,26150,26250,26250,26150,79
20241106,114700,1165180350,26150,26150,26150,26150,0
20241106,114600,1165180350,26150,26200,26250,26150,15
20241106,114500,1164787300,26150,26200,26200,26150,555
20241106,114400,1150269600,26200,26200,26200,26200,3
20241106,114300,1150191000,26250,26150,26250,26150,14
20241106,114200,1149824600,26150,26100,26300,26100,1078
20241106,114100,1121496050,26150,26200,26200,26100,203
20241106,114000,1116183150,26200,26200,26250,26200,105
20241106,113900,1113427050,26100,26100,26250,26100,76
20241106,113800,1111443300,26100,26250,26250,26100,3041
20241106,113700,1031907200,26250,26250,26250,26250,8
20241106,113600,1031697200,26200,26150,26200,26150,489
20241106,113500,1018889850,26150,26200,26200,26150,68
20241106,113400,1017111550,26200,26250,26250,26200,659
20241106,113300,999839200,26200,26200,26200,26200,148
20241106,113200,995961600,26250,26200,26250,26200,711
20241106,113100,977300800,26200,26200,26200,26100,8
20241106,113000,977091450,26100,26200,26200,26100,51
20241106,112900,975757950,26200,26150,26200,26050,1935
20241106,112800,925211200,26150,26200,26200,26150,86
20241106,112700,922958250,26200,26250,26250,26200,1134
20241106,112600,893216300,26250,26350,26350,26250,99
20241106,112500,890612700,26300,26300,26300,26300,12
20241106,112400,890297100,26300,26350,26350,26300,1182
20241106,112300,859182450,26350,26400,26400,26350,1325
20241106,112200,824202600,26400,26400,26400,26400,3
20241106,112100,824123400,26450,26400,26450,26400,53
20241106,112000,822723850,26450,26400,26450,26400,59
20241106,111900,821165400,26350,26400,26400,26350,25
20241106,111800,820505750,26350,26400,26400,26350,57
20241106,111700,819003350,26400,26350,26400,26350,40
20241106,111600,817949150,26350,26350,26400,26350,42
20241106,111500,816842150,26400,26350,26400,26350,46
20241106,111400,815630000,26350,26350,26450,26350,36
20241106,111300,814681150,26400,26400,26400,26400,42
20241106,111200,813572350,26400,26400,26400,26400,49
20241106,111100,812278750,26450,26450,26450,26400,3726
20241106,111000,713885250,26450,26500,26500,26450,532
20241106,110900,699812350,26450,26500,26500,26450,30
20241106,110800,699017850,26500,26500,26500,26450,38
20241106,110700,698012400,26450,26450,26450,26450,0
20241106,110600,698012400,26450,26450,26500,26450,77
20241106,110500,695974600,26550,26450,26550,26450,33
20241106,110400,695101450,26450,26450,26450,26450,3
20241106,110300,695022100,26450,26450,26450,26450,48
20241106,110200,693752500,26550,26450,26550,26450,8
20241106,110100,693540500,26450,26450,26450,26450,33
20241106,110000,692667650,26600,26600,26600,26450,54
20241106,105900,691238000,26450,26400,26450,26400,22
20241106,105800,690656350,26450,26600,26600,26400,30
20241106,105700,689862000,26450,26450,26450,26450,46
20241106,105600,688645300,26450,26500,26500,26400,81
20241106,105500,686502850,26450,26450,26450,26450,38
20241106,105400,685497750,26450,26450,26450,26450,128
20241106,105300,682112150,26450,26450,26450,26450,3
20241106,105200,682032800,26450,26400,26450,26400,241
20241106,105100,675660000,26450,26400,26450,26400,57
20241106,105000,674154900,26400,26400,26450,26400,54
20241106,104900,672727800,26450,26400,26450,26400,33
20241106,104800,671856550,26400,26400,26400,26400,54
20241106,104700,670430950,26450,26450,26450,26450,149
20241106,104600,666489900,26400,26400,26400,26400,31
20241106,104500,665671500,26450,26400,26450,26400,11
20241106,104400,665380850,26400,26400,26450,26400,71
20241106,104300,663505450,26450,26450,26450,26400,238
20241106,104200,657214350,26400,26400,26400,26400,4
20241106,104100,657108750,26400,26400,26450,26400,185
20241106,104000,652218100,26400,26400,26400,26400,34
20241106,103900,651320500,26450,26450,26450,26450,2
20241106,103800,651267600,26400,26450,26450,26400,85
20241106,103700,649021700,26400,26450,26450,26400,54
20241106,103600,647595300,26450,26450,26450,26450,1
20241106,103500,647568850,26400,26400,26450,26400,238
20241106,103400,641285250,26400,26450,26450,26400,350
20241106,103300,632029550,26400,26450,26450,26400,309
20241106,103200,623871750,26400,26450,26500,26400,1064
20241106,103100,595733950,26500,26500,26500,26450,1934
20241106,103000,544483000,26500,26600,26600,26500,44
20241106,102900,543313200,26600,26500,26600,26500,151
20241106,102800,539306500,26550,26550,26550,26550,780
20241106,102700,518597500,26550,26550,26600,26550,16
20241106,102600,518172500,26550,26550,26600,26550,451
20241106,102500,506178700,26550,26550,26550,26550,0
20241106,102400,506178700,26550,26600,26600,26550,144
20241106,102300,502349900,26650,26550,26650,26550,369
20241106,102200,492536950,26600,26600,26600,26600,13
20241106,102100,492191150,26600,26550,26600,26550,260
20241106,102000,485276900,26550,26600,26600,26550,57
20241106,101900,483763500,26500,26600,26600,26500,81
20241106,101800,481609300,26500,26600,26600,26500,36
20241106,101700,480655100,26500,26550,26600,26500,116
20241106,101600,477577550,26550,26500,26550,26500,93
20241106,101500,475108750,26500,26550,26550,26500,67
20241106,101400,473331450,26550,26500,26650,26500,24
20241106,101300,472694200,26550,26600,26600,26550,899
20241106,101200,448815600,26600,26650,26650,26600,364
20241106,101100,439133150,26600,26650,26650,26600,47
20241106,101000,437882900,26600,26600,26600,26600,105
20241106,100900,435089900,26600,26600,26600,26600,33
20241106,100800,434212100,26600,26650,26650,26600,17
20241106,100700,433759350,26650,26700,26700,26650,4
20241106,100600,433652700,26650,26600,26650,26600,60
20241106,100500,432055200,26600,26550,26600,26550,59
20241106,100400,430488500,26600,26600,26600,26600,0
20241106,100300,430488500,26600,26600,26600,26600,31
20241106,100200,429663900,26650,26650,26650,26650,1
20241106,100100,429637250,26650,26600,26650,26600,961
20241106,100000,404074600,26600,26700,26700,26600,31
20241106,095900,403249900,26600,26650,26650,26600,70
20241106,095800,401387850,26600,26600,26600,26600,1
20241106,095700,401361250,26650,26600,26650,26600,32
20241106,095600,400510000,26700,26700,26700,26700,1
20241106,095500,400483300,26550,26600,26600,26550,50
20241106,095400,399155750,26550,26650,26650,26550,49
20241106,095300,397852900,26750,26750,26750,26750,0
20241106,095200,397852900,26750,26600,26750,26600,2
20241106,095100,397799550,26600,26700,26700,26600,3035
20241106,095000,317068050,26650,26650,26650,26650,0
20241106,094900,317068050,26650,26650,26650,26650,0
20241106,094800,317068050,26650,26650,26650,26650,31
20241106,094700,316241900,26650,26700,26700,26650,200
20241106,094600,310911500,26600,26750,26750,26600,2053
20241106,094500,256156450,26800,26750,26800,26750,412
20241106,094400,245131450,26650,26750,26750,26650,40
20241106,094300,244064450,26750,26750,26750,26750,0
20241106,094200,244064450,26750,26700,26750,26650,95
20241106,094100,241524800,26700,26700,26700,26700,31
20241106,094000,240697100,26750,26750,26750,26750,1
20241106,093900,240670350,26750,26700,26750,26700,3
20241106,093800,240590150,26700,26700,26700,26650,133
20241106,093700,237045450,26700,26700,26700,26700,0
20241106,093600,237045450,26700,26700,26700,26700,0
20241106,093500,237045450,26700,26750,26750,26700,188
20241106,093400,232025800,26750,26700,26750,26700,45
20241106,093300,230824200,26700,26750,26750,26700,2
20241106,093200,230770750,26700,26700,26700,26700,94
20241106,093100,228260950,26700,26700,26750,26700,435
20241106,093000,216641450,26700,26750,26750,26700,14
20241106,092900,216267100,26800,26700,26800,26700,37
20241106,092800,215279100,26750,26750,26750,26700,771
20241106,092700,194655150,26700,26650,26700,26650,15
20241106,092600,194255150,26650,26750,26750,26600,42
20241106,092500,193136550,26750,26700,26750,26600,805
20241106,092400,171712350,26700,26700,26700,26700,0
20241106,092300,171712350,26700,26700,26700,26600,37
20241106,092200,170727450,26750,26750,26750,26750,3
20241106,092100,170647200,26650,26650,26650,26650,450
20241106,092000,158654700,26700,26700,26700,26700,109
20241106,091900,155744400,26750,26750,26750,26750,1
20241106,091800,155717650,26800,26800,26850,26750,1224
20241106,091700,122919400,26850,26850,26850,26800,963
20241106,091600,97064400,26800,26800,26800,26800,2
20241106,091500,97010800,26800,26800,26800,26800,25
20241106,091400,96340800,26800,26850,26850,26800,608
20241106,091300,80016700,26850,26850,26850,26800,412
20241106,091200,68964750,26850,26700,26850,26700,474
20241106,091100,56268950,26700,26700,26750,26700,47
20241106,091000,55013950,26800,26700,26800,26700,492
20241106,090900,41852050,26650,26600,26650,26600,306
20241106,090800,33708200,26600,26600,26600,26600,618
20241106,090700,17269400,26600,26650,26650,26600,9
20241106,090600,17029650,26650,26600,26650,26600,22
20241106,090500,16444400,26600,26600,26600,26600,126
20241106,090400,13092800,26650,26600,26650,26600,334
20241106,090300,4193200,26600,26500,26600,26500,102
20241106,090200,1484000,26500,26500,26500,26500,1
20241106,090100,1457500,26500,26500,26500,26500,14
20241106,090000,1086500,26500,26500,26500,26500,41