KissMeData/005290/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184400,4827486200,26650,26650,26650,26650,3390
20241101,184300,4827486200,26650,26650,26650,26650,0
20241101,184200,4827486200,26650,26650,26650,26650,0
20241101,184100,4827486200,26650,26650,26650,26650,0
20241101,184000,4827486200,26650,26650,26650,26650,0
20241101,183900,4827486200,26650,26650,26650,26650,0
20241101,183800,4827486200,26650,26650,26650,26650,0
20241101,183700,4827486200,26650,26650,26650,26650,0
20241101,183600,4827486200,26650,26650,26650,26650,0
20241101,183500,4827486200,26650,26650,26650,26650,0
20241101,183400,4827486200,26650,26650,26650,26650,0
20241101,183300,4827486200,26650,26650,26650,26650,0
20241101,183200,4827486200,26650,26650,26650,26650,0
20241101,183100,4827486200,26650,26650,26650,26650,0
20241101,183000,4827486200,26650,26650,26650,26650,0
20241101,182900,4827486200,26650,26650,26650,26650,0
20241101,182800,4827486200,26650,26650,26650,26650,0
20241101,182700,4827486200,26650,26650,26650,26650,0
20241101,182600,4827486200,26650,26650,26650,26650,0
20241101,182500,4827486200,26650,26650,26650,26650,0
20241101,182400,4827486200,26650,26650,26650,26650,0
20241101,182300,4827486200,26650,26650,26650,26650,0
20241101,182200,4827486200,26650,26650,26650,26650,0
20241101,182100,4827486200,26650,26650,26650,26650,0
20241101,182000,4827486200,26650,26650,26650,26650,0
20241101,181900,4827486200,26650,26650,26650,26650,0
20241101,181800,4827486200,26650,26650,26650,26650,0
20241101,181700,4827486200,26650,26650,26650,26650,0
20241101,181600,4827486200,26650,26650,26650,26650,0
20241101,181500,4827486200,26650,26650,26650,26650,0
20241101,181400,4827486200,26650,26650,26650,26650,3390
20241101,181300,4827486200,26650,26650,26650,26650,0
20241101,181200,4827486200,26650,26650,26650,26650,0
20241101,181100,4827486200,26650,26650,26650,26650,0
20241101,181000,4827486200,26650,26650,26650,26650,0
20241101,180900,4827486200,26650,26650,26650,26650,0
20241101,180800,4827486200,26650,26650,26650,26650,0
20241101,180700,4827486200,26650,26650,26650,26650,0
20241101,180600,4827486200,26650,26650,26650,26650,0
20241101,180500,4827486200,26650,26650,26650,26650,0
20241101,180400,4827486200,26650,26650,26650,26650,0
20241101,180300,4827486200,26650,26650,26650,26650,0
20241101,180200,4827486200,26650,26650,26650,26650,0
20241101,180100,4827486200,26650,26650,26650,26650,0
20241101,180000,4827486200,26650,26650,26650,26650,0
20241101,175900,4827486200,26650,26650,26650,26650,0
20241101,175800,4827486200,26650,26650,26650,26650,0
20241101,175700,4827486200,26650,26650,26650,26650,0
20241101,175600,4827486200,26650,26650,26650,26650,0
20241101,175500,4827486200,26650,26650,26650,26650,0
20241101,175400,4827486200,26650,26650,26650,26650,0
20241101,175300,4827486200,26650,26650,26650,26650,0
20241101,175200,4827486200,26650,26650,26650,26650,0
20241101,175100,4827486200,26650,26650,26650,26650,0
20241101,175000,4827486200,26650,26650,26650,26650,0
20241101,174900,4827486200,26650,26650,26650,26650,0
20241101,174800,4827486200,26650,26650,26650,26650,0
20241101,174700,4827486200,26650,26650,26650,26650,0
20241101,174600,4827486200,26650,26650,26650,26650,0
20241101,174500,4827486200,26650,26650,26650,26650,0
20241101,174400,4827486200,26650,26650,26650,26650,3390
20241101,174300,4827486200,26650,26650,26650,26650,0
20241101,174200,4827486200,26650,26650,26650,26650,0
20241101,174100,4827486200,26650,26650,26650,26650,0
20241101,174000,4827486200,26650,26650,26650,26650,0
20241101,173900,4827486200,26650,26650,26650,26650,0
20241101,173800,4827486200,26650,26650,26650,26650,0
20241101,173700,4827486200,26650,26650,26650,26650,0
20241101,173600,4827486200,26650,26650,26650,26650,0
20241101,173500,4827486200,26650,26650,26650,26650,0
20241101,173400,4827486200,26650,26650,26650,26650,0
20241101,173300,4827486200,26650,26650,26650,26650,0
20241101,173200,4827486200,26650,26650,26650,26650,0
20241101,173100,4827486200,26650,26650,26650,26650,0
20241101,173000,4827486200,26650,26650,26650,26650,0
20241101,172900,4827486200,26650,26650,26650,26650,0
20241101,172800,4827486200,26650,26650,26650,26650,0
20241101,172700,4827486200,26650,26650,26650,26650,0
20241101,172600,4827486200,26650,26650,26650,26650,0
20241101,172500,4827486200,26650,26650,26650,26650,0
20241101,172400,4827486200,26650,26650,26650,26650,0
20241101,172300,4827486200,26650,26650,26650,26650,0
20241101,172200,4827486200,26650,26650,26650,26650,0
20241101,172100,4827486200,26650,26650,26650,26650,0
20241101,172000,4827486200,26650,26650,26650,26650,0
20241101,171900,4827486200,26650,26650,26650,26650,0
20241101,171800,4827486200,26650,26650,26650,26650,0
20241101,171700,4827486200,26650,26650,26650,26650,0
20241101,171600,4827486200,26650,26650,26650,26650,0
20241101,171500,4827486200,26650,26650,26650,26650,0
20241101,171400,4827486200,26650,26650,26650,26650,3390
20241101,171300,4827486200,26650,26650,26650,26650,0
20241101,171200,4827486200,26650,26650,26650,26650,0
20241101,171100,4827486200,26650,26650,26650,26650,0
20241101,171000,4827486200,26650,26650,26650,26650,0
20241101,170900,4827486200,26650,26650,26650,26650,0
20241101,170800,4827486200,26650,26650,26650,26650,0
20241101,170700,4827486200,26650,26650,26650,26650,0
20241101,170600,4827486200,26650,26650,26650,26650,0
20241101,170500,4827486200,26650,26650,26650,26650,0
20241101,170400,4827486200,26650,26650,26650,26650,0
20241101,170300,4827486200,26650,26650,26650,26650,0
20241101,170200,4827486200,26650,26650,26650,26650,0
20241101,170100,4827486200,26650,26650,26650,26650,0
20241101,170000,4827486200,26650,26650,26650,26650,0
20241101,165900,4827486200,26650,26650,26650,26650,0
20241101,165800,4827486200,26650,26650,26650,26650,0
20241101,165700,4827486200,26650,26650,26650,26650,0
20241101,165600,4827486200,26650,26650,26650,26650,0
20241101,165500,4827486200,26650,26650,26650,26650,0
20241101,165400,4827486200,26650,26650,26650,26650,0
20241101,165300,4827486200,26650,26650,26650,26650,0
20241101,165200,4827486200,26650,26650,26650,26650,0
20241101,165100,4827486200,26650,26650,26650,26650,0
20241101,165000,4827486200,26650,26650,26650,26650,0
20241101,164900,4827486200,26650,26650,26650,26650,0
20241101,164800,4827486200,26650,26650,26650,26650,0
20241101,164700,4827486200,26650,26650,26650,26650,0
20241101,164600,4827486200,26650,26650,26650,26650,0
20241101,164500,4827486200,26650,26650,26650,26650,0
20241101,164400,4827486200,26650,26650,26650,26650,3390
20241101,164300,4827486200,26650,26650,26650,26650,0
20241101,164200,4827486200,26650,26650,26650,26650,0
20241101,164100,4827486200,26650,26650,26650,26650,0
20241101,164000,4827486200,26650,26650,26650,26650,0
20241101,163900,4827486200,26650,26650,26650,26650,0
20241101,163800,4827486200,26650,26650,26650,26650,0
20241101,163700,4827486200,26650,26650,26650,26650,0
20241101,163600,4827486200,26650,26650,26650,26650,0
20241101,163500,4827486200,26650,26650,26650,26650,0
20241101,163400,4827486200,26650,26650,26650,26650,0
20241101,163300,4827486200,26650,26650,26650,26650,0
20241101,163200,4827486200,26650,26650,26650,26650,0
20241101,163100,4827486200,26650,26650,26650,26650,0
20241101,163000,4827486200,26650,26650,26650,26650,0
20241101,162900,4827486200,26650,26650,26650,26650,0
20241101,162800,4827486200,26650,26650,26650,26650,0
20241101,162700,4827486200,26650,26650,26650,26650,0
20241101,162600,4827486200,26650,26650,26650,26650,0
20241101,162500,4827486200,26650,26650,26650,26650,0
20241101,162400,4827486200,26650,26650,26650,26650,0
20241101,162300,4827486200,26650,26650,26650,26650,0
20241101,162200,4827486200,26650,26650,26650,26650,0
20241101,162100,4827486200,26650,26650,26650,26650,0
20241101,162000,4827486200,26650,26650,26650,26650,0
20241101,161900,4827486200,26650,26650,26650,26650,0
20241101,161800,4827486200,26650,26650,26650,26650,0
20241101,161700,4827486200,26650,26650,26650,26650,0
20241101,161600,4827486200,26650,26650,26650,26650,0
20241101,161500,4827486200,26650,26650,26650,26650,0
20241101,161400,4827486200,26650,26650,26650,26650,3390
20241101,161300,4827486200,26650,26650,26650,26650,0
20241101,161200,4827486200,26650,26650,26650,26650,0
20241101,161100,4827486200,26650,26650,26650,26650,0
20241101,161000,4827486200,26650,26650,26650,26650,0
20241101,160900,4827486200,26650,26650,26650,26650,0
20241101,160800,4827486200,26650,26650,26650,26650,0
20241101,160700,4827486200,26650,26650,26650,26650,0
20241101,160600,4827486200,26650,26650,26650,26650,0
20241101,160500,4827486200,26650,26650,26650,26650,0
20241101,160400,4827486200,26650,26650,26650,26650,0
20241101,160300,4827486200,26650,26650,26650,26650,0
20241101,160200,4827486200,26650,26650,26650,26650,0
20241101,160100,4827486200,26650,26650,26650,26650,0
20241101,160000,4827486200,26650,26650,26650,26650,0
20241101,155900,4827486200,26650,26650,26650,26650,0
20241101,155800,4827486200,26650,26650,26650,26650,0
20241101,155700,4827486200,26650,26650,26650,26650,0
20241101,155600,4827486200,26650,26650,26650,26650,0
20241101,155500,4827486200,26650,26650,26650,26650,0
20241101,155400,4827486200,26650,26650,26650,26650,0
20241101,155300,4827486200,26650,26650,26650,26650,0
20241101,155200,4827486200,26650,26650,26650,26650,0
20241101,155100,4827486200,26650,26650,26650,26650,0
20241101,155000,4827486200,26650,26650,26650,26650,0
20241101,154900,4827486200,26650,26650,26650,26650,0
20241101,154800,4827486200,26650,26650,26650,26650,0
20241101,154700,4827486200,26650,26650,26650,26650,0
20241101,154600,4827486200,26650,26650,26650,26650,0
20241101,154500,4827486200,26650,26650,26650,26650,0
20241101,154400,4827486200,26650,26650,26650,26650,3390
20241101,154300,4827486200,26650,26650,26650,26650,0
20241101,154200,4827486200,26650,26650,26650,26650,0
20241101,154100,4827486200,26650,26650,26650,26650,0
20241101,154000,4827486200,26650,26650,26650,26650,0
20241101,153900,4827486200,26650,26650,26650,26650,0
20241101,153800,4827486200,26650,26650,26650,26650,0
20241101,153700,4827486200,26650,26650,26650,26650,0
20241101,153600,4827486200,26650,26650,26650,26650,0
20241101,153500,4827486200,26650,26650,26650,26650,0
20241101,153400,4827486200,26650,26650,26650,26650,0
20241101,153300,4827486200,26650,26650,26650,26650,0
20241101,153200,4827486200,26650,26650,26650,26650,0
20241101,153100,4827486200,26650,26650,26650,26650,0
20241101,153000,4827486200,26650,26650,26650,26650,3390
20241101,152900,4737142700,26700,26700,26700,26700,0
20241101,152800,4737142700,26700,26700,26700,26700,0
20241101,152700,4737142700,26700,26700,26700,26700,0
20241101,152600,4737142700,26700,26700,26700,26700,0
20241101,152500,4737142700,26700,26700,26700,26700,0
20241101,152400,4737142700,26700,26700,26700,26700,0
20241101,152300,4737142700,26700,26700,26700,26700,0
20241101,152200,4737142700,26700,26700,26700,26700,0
20241101,152100,4737142700,26700,26700,26700,26700,0
20241101,152000,4737142700,26700,26700,26700,26700,0
20241101,151900,4737142700,26700,26650,26700,26600,445
20241101,151800,4725278100,26650,26700,26700,26650,849
20241101,151700,4702651700,26650,26650,26650,26650,183
20241101,151600,4697774750,26650,26650,26650,26600,693
20241101,151500,4679306550,26600,26650,26650,26600,2848
20241101,151400,4603409150,26650,26600,26650,26600,4826
20241101,151300,4475022000,26600,26600,26600,26550,146
20241101,151200,4471139550,26550,26600,26600,26550,50
20241101,151100,4469810050,26550,26600,26600,26550,134
20241101,151000,4466247950,26600,26550,26600,26550,81
20241101,150900,4464093700,26550,26550,26600,26550,225
20241101,150800,4458109950,26550,26550,26600,26550,1448
20241101,150700,4419662600,26550,26550,26600,26550,1355
20241101,150600,4383687250,26600,26600,26600,26550,75
20241101,150500,4381693200,26600,26550,26600,26550,505
20241101,150400,4368265200,26600,26550,26600,26550,23
20241101,150300,4367654450,26600,26600,26600,26550,256
20241101,150200,4360844900,26550,26550,26550,26550,370
20241101,150100,4351021400,26600,26600,26650,26600,496
20241101,150000,4337824100,26600,26600,26650,26600,1069
20241101,145900,4309372600,26600,26600,26650,26600,387
20241101,145800,4299078300,26650,26600,26650,26600,451
20241101,145700,4287076450,26650,26600,26650,26600,348
20241101,145600,4277819600,26650,26600,26650,26600,668
20241101,145500,4260034700,26650,26600,26650,26600,428
20241101,145400,4248649400,26600,26600,26650,26600,357
20241101,145300,4239153150,26600,26600,26700,26600,827
20241101,145200,4217132150,26600,26600,26650,26600,521
20241101,145100,4203273200,26600,26600,26650,26600,351
20241101,145000,4193936350,26650,26650,26700,26650,218
20241101,144900,4188126600,26650,26600,26650,26600,431
20241101,144800,4176657750,26600,26600,26600,26600,676
20241101,144700,4158676150,26650,26650,26650,26650,606
20241101,144600,4142526250,26700,26650,26700,26650,657
20241101,144500,4125002100,26650,26600,26650,26600,1352
20241101,144400,4088988650,26600,26600,26600,26600,347
20241101,144300,4079758450,26600,26600,26650,26600,496
20241101,144200,4066557350,26650,26600,26650,26600,697
20241101,144100,4048000700,26650,26600,26650,26600,436
20241101,144000,4036402400,26600,26600,26600,26600,426
20241101,143900,4025070800,26650,26600,26650,26600,646
20241101,143800,4007872200,26600,26600,26650,26600,678
20241101,143700,3989835850,26650,26650,26650,26600,520
20241101,143600,3975986500,26650,26600,26650,26600,509
20241101,143500,3962430300,26650,26600,26650,26600,347
20241101,143400,3953191400,26600,26600,26600,26600,563
20241101,143300,3938215600,26650,26650,26650,26600,179
20241101,143200,3933453900,26650,26600,26650,26600,645
20241101,143100,3916282000,26650,26600,26650,26600,1047
20241101,143000,3888426750,26600,26600,26650,26600,352
20241101,142900,3879063350,26650,26650,26700,26650,1183
20241101,142800,3847521400,26650,26650,26650,26650,1544
20241101,142700,3806373800,26650,26650,26650,26650,477
20241101,142600,3793661750,26650,26700,26700,26650,220
20241101,142500,3787796650,26700,26700,26750,26600,1367
20241101,142400,3751324100,26700,26650,26750,26650,828
20241101,142300,3729240350,26650,26700,26700,26650,546
20241101,142200,3714680800,26700,26650,26700,26650,450
20241101,142100,3702674450,26700,26700,26700,26650,265
20241101,142000,3695607700,26700,26700,26700,26650,348
20241101,141900,3686324800,26700,26650,26700,26650,450
20241101,141800,3674309850,26650,26650,26650,26650,347
20241101,141700,3665062300,26700,26700,26750,26700,319
20241101,141600,3656543800,26700,26700,26800,26700,407
20241101,141500,3645672900,26800,26700,26800,26700,648
20241101,141400,3628356200,26700,26700,26750,26700,555
20241101,141300,3613537450,26700,26700,26700,26700,426
20241101,141200,3602163250,26700,26800,26800,26700,1244
20241101,141100,3568871200,26750,26750,26750,26750,519
20241101,141000,3554987950,26750,26750,26750,26750,12
20241101,140900,3554666950,26800,26800,26800,26800,73
20241101,140800,3552710550,26800,26750,26850,26750,314
20241101,140700,3544295250,26750,26750,26750,26750,10
20241101,140600,3544027750,26800,26800,26800,26800,306
20241101,140500,3535826950,26800,26750,26850,26750,502
20241101,140400,3522373650,26750,26750,26750,26750,0
20241101,140300,3522373650,26750,26750,26750,26750,4
20241101,140200,3522266650,26800,26800,26850,26800,745
20241101,140100,3502280650,26850,26800,26850,26800,60
20241101,140000,3500672500,26750,26850,26850,26750,3
20241101,135900,3500592150,26750,26800,26800,26750,281
20241101,135800,3493061650,26750,26750,26750,26750,1721
20241101,135700,3447024900,26750,26750,26750,26750,9
20241101,135600,3446784150,26750,26750,26750,26750,0
20241101,135500,3446784150,26750,26700,26750,26700,331
20241101,135400,3437931250,26750,26750,26750,26750,0
20241101,135300,3437931250,26750,26750,26750,26750,1
20241101,135200,3437904500,26750,26750,26750,26750,63
20241101,135100,3436219250,26750,26750,26750,26750,546
20241101,135000,3421613750,26800,26750,26800,26750,7
20241101,134900,3421426400,26750,26750,26750,26750,3
20241101,134800,3421346150,26750,26750,26750,26750,260
20241101,134700,3414391150,26750,26750,26750,26750,70
20241101,134600,3412518650,26750,26750,26750,26750,0
20241101,134500,3412518650,26750,26750,26800,26700,46
20241101,134400,3411287500,26750,26700,26750,26700,528
20241101,134300,3397176000,26750,26750,26750,26750,10
20241101,134200,3396908500,26750,26800,26850,26750,3920
20241101,134100,3291998750,26750,26800,26800,26750,512
20241101,134000,3278286500,26800,26750,26800,26750,15
20241101,133900,3277885050,26800,26800,26800,26800,0
20241101,133800,3277885050,26800,26800,26800,26750,325
20241101,133700,3269175100,26750,26800,26800,26750,3034
20241101,133600,3187865900,26800,26800,26800,26800,71
20241101,133500,3185963100,26800,26800,26800,26800,2
20241101,133400,3185909500,26850,26800,26850,26800,316
20241101,133300,3177425700,26800,26850,26850,26800,1003
20241101,133200,3150545150,26850,26850,26850,26850,135
20241101,133100,3146920400,26850,26850,26850,26850,349
20241101,133000,3137549750,26850,26800,26850,26800,195
20241101,132900,3132323550,26850,26850,26850,26850,432
20241101,132800,3120724350,26800,26800,26800,26800,51
20241101,132700,3119357550,26850,26800,26850,26800,562
20241101,132600,3104279600,26800,26800,26800,26800,50
20241101,132500,3102939600,26800,26800,26800,26800,82
20241101,132400,3100742000,26850,26850,26850,26850,315
20241101,132300,3092284250,26900,26900,26900,26900,8
20241101,132200,3092069050,26850,26850,26850,26850,751
20241101,132100,3071904700,26850,26900,26900,26850,601
20241101,132000,3055752850,26850,26850,26850,26850,2
20241101,131900,3055699150,26900,26900,26900,26900,46
20241101,131800,3054461750,26950,26900,26950,26900,16
20241101,131700,3054030700,26900,26900,26900,26900,300
20241101,131600,3045960700,26850,26850,26850,26850,50
20241101,131500,3044618200,26850,26850,26900,26850,43
20241101,131400,3043463600,26900,26900,26900,26900,301
20241101,131300,3035366700,26900,26900,26900,26900,3
20241101,131200,3035286000,26900,26900,26900,26900,4
20241101,131100,3035178400,26900,26900,26900,26900,109
20241101,131000,3032246300,26900,26850,26900,26850,336
20241101,130900,3023209700,26850,26850,26850,26850,859
20241101,130800,3000145550,26850,26850,26900,26850,557
20241101,130700,2985189700,26900,26900,26900,26900,477
20241101,130600,2972358400,26900,26850,26900,26850,21
20241101,130500,2971793550,26850,26850,26850,26850,4
20241101,130400,2971686150,26900,26900,26900,26900,4
20241101,130300,2971578550,26900,26900,26900,26900,315
20241101,130200,2963105050,26900,26900,26900,26900,2
20241101,130100,2963051250,26850,26900,26900,26850,289
20241101,130000,2955290700,26900,26950,26950,26900,529
20241101,125900,2941060550,26900,26900,26900,26900,0
20241101,125800,2941060550,26900,26900,26900,26900,0
20241101,125700,2941060550,26900,26950,26950,26900,308
20241101,125600,2932760350,26900,26950,26950,26850,274
20241101,125500,2925391900,26900,26850,26950,26850,21
20241101,125400,2924827400,26900,26900,26900,26900,38
20241101,125300,2923805200,26950,26950,26950,26950,300
20241101,125200,2915720200,26850,26900,26900,26850,1004
20241101,125100,2888712950,26950,26950,26950,26950,1
20241101,125000,2888686000,26950,26850,26950,26850,302
20241101,124900,2880547300,26850,26850,26850,26850,12
20241101,124800,2880225100,26850,26900,26950,26850,1761
20241101,124700,2832792450,26900,26900,26900,26900,54
20241101,124600,2831339850,26900,26850,26900,26800,309
20241101,124500,2823028550,26850,26850,26850,26850,542
20241101,124400,2808475850,26850,26900,26900,26850,7
20241101,124300,2808287650,26900,26900,26900,26900,377
20241101,124200,2798146350,26900,26900,26900,26900,229
20241101,124100,2791986250,26900,26900,26900,26900,106
20241101,124000,2789134850,26900,26800,26900,26800,258
20241101,123900,2782202300,26850,26800,26850,26800,52
20241101,123800,2780806150,26850,26800,26850,26800,184
20241101,123700,2775866100,26850,26850,26850,26850,311
20241101,123600,2767515750,26850,26850,26850,26850,307
20241101,123500,2759272800,26850,26800,26850,26800,48
20241101,123400,2757986250,26800,26800,26800,26800,49
20241101,123300,2756673050,26850,26800,26900,26800,563
20241101,123200,2741569350,26800,26750,26800,26750,1699
20241101,123100,2696087050,26700,26700,26700,26700,0
20241101,123000,2696087050,26700,26700,26700,26700,33
20241101,122900,2695205950,26750,26650,26750,26650,314
20241101,122800,2686827950,26650,26650,26650,26650,86
20241101,122700,2684536050,26700,26700,26700,26700,386
20241101,122600,2674229850,26700,26700,26750,26700,498
20241101,122500,2660918200,26700,26700,26700,26700,152
20241101,122400,2656859800,26700,26700,26700,26700,60
20241101,122300,2655257800,26700,26750,26800,26700,363
20241101,122200,2645550400,26750,26700,26750,26700,145
20241101,122100,2641678850,26700,26750,26750,26700,119
20241101,122000,2638498300,26700,26700,26700,26700,72
20241101,121900,2636575900,26750,26750,26750,26700,373
20241101,121800,2626601300,26750,26700,26750,26700,151
20241101,121700,2622569450,26750,26750,26750,26750,316
20241101,121600,2614116450,26750,26700,26750,26700,182
20241101,121500,2609252400,26700,26700,26800,26700,163
20241101,121400,2604898950,26750,26700,26750,26700,148
20241101,121300,2600947050,26700,26750,26750,26700,72
20241101,121200,2599024250,26750,26700,26750,26700,683
20241101,121100,2580759000,26700,26700,26750,26700,280
20241101,121000,2573277750,26700,26700,26700,26700,70
20241101,120900,2571408750,26700,26700,26750,26700,495
20241101,120800,2558176900,26650,26700,26700,26650,61
20241101,120700,2556550950,26650,26650,26650,26650,203
20241101,120600,2551141000,26650,26700,26700,26650,250
20241101,120500,2544467450,26700,26650,26700,26650,270
20241101,120400,2537261500,26700,26700,26700,26650,480
20241101,120300,2524449850,26700,26700,26700,26700,151
20241101,120200,2520418150,26700,26700,26700,26650,111
20241101,120100,2517458850,26700,26700,26700,26650,95
20241101,120000,2514926650,26700,26650,26750,26650,193
20241101,115900,2509776550,26650,26700,26700,26650,301
20241101,115800,2501739900,26700,26650,26700,26650,150
20241101,115700,2497742250,26700,26700,26700,26650,136
20241101,115600,2494114800,26700,26700,26750,26700,231
20241101,115500,2487946950,26700,26650,26700,26650,400
20241101,115400,2477271800,26650,26650,26650,26650,57
20241101,115300,2475752750,26650,26700,26750,26650,1230
20241101,115200,2442866800,26700,26650,26750,26650,392
20241101,115100,2432404500,26650,26700,26700,26650,174
20241101,115000,2427762400,26700,26650,26700,26650,395
20241101,114900,2417225500,26700,26700,26700,26700,301
20241101,114800,2409188800,26700,26700,26700,26650,158
20241101,114700,2404973000,26700,26700,26700,26650,149
20241101,114600,2401001750,26700,26700,26700,26650,104
20241101,114500,2398228250,26700,26700,26700,26650,369
20241101,114400,2388379150,26700,26650,26700,26650,155
20241101,114300,2384248150,26700,26700,26700,26700,170
20241101,114200,2379709150,26700,26750,26750,26700,371
20241101,114100,2369788450,26700,26700,26700,26700,294
20241101,114000,2361938650,26700,26700,26700,26650,38
20241101,113900,2360924300,26700,26700,26700,26700,159
20241101,113800,2356679000,26700,26650,26750,26650,454
20241101,113700,2344546550,26750,26700,26750,26700,7
20241101,113600,2344359600,26650,26700,26700,26650,461
20241101,113500,2332057800,26700,26650,26750,26650,133
20241101,113400,2328506600,26650,26700,26700,26650,94
20241101,113300,2326001100,26650,26700,26700,26650,203
20241101,113200,2320588150,26700,26700,26750,26700,54
20241101,113100,2319144400,26700,26700,26750,26650,453
20241101,113000,2307056550,26650,26650,26650,26650,261
20241101,112900,2300100900,26650,26650,26700,26650,226
20241101,112800,2294070200,26600,26700,26750,26600,4501
20241101,112700,2174110050,26700,26750,26750,26700,897
20241101,112600,2150124300,26750,26750,26750,26750,95
20241101,112500,2147583050,26750,26700,26800,26700,984
20241101,112400,2121261400,26700,26700,26700,26700,59
20241101,112300,2119686100,26700,26650,26750,26650,187
20241101,112200,2114697150,26700,26700,26700,26700,216
20241101,112100,2108929950,26750,26700,26750,26700,980
20241101,112000,2082763400,26650,26650,26700,26650,177
20241101,111900,2078044800,26650,26700,26700,26650,219
20241101,111800,2072205150,26700,26700,26700,26650,410
20241101,111700,2061260850,26700,26650,26700,26650,171
20241101,111600,2056702700,26650,26700,26700,26650,154
20241101,111500,2052598550,26650,26650,26650,26650,1592
20241101,111400,2010171750,26700,26650,26700,26650,621
20241101,111300,1993606950,26700,26700,26700,26650,247
20241101,111200,1987014800,26650,26700,26700,26650,161
20241101,111100,1982723500,26700,26650,26700,26650,442
20241101,111000,1970929100,26650,26700,26700,26650,468
20241101,110900,1958442100,26750,26750,26750,26700,220
20241101,110800,1952566250,26700,26700,26750,26700,486
20241101,110700,1939589150,26750,26700,26750,26650,276
20241101,110600,1932222550,26650,26650,26700,26650,157
20241101,110500,1928038300,26700,26650,26700,26650,178
20241101,110400,1923293050,26700,26700,26700,26700,300
20241101,110300,1915283050,26650,26700,26700,26650,146
20241101,110200,1911387450,26700,26700,26700,26700,28
20241101,110100,1910639850,26650,26750,26750,26650,434
20241101,110000,1899041200,26700,26650,26750,26650,245
20241101,105900,1892499650,26700,26750,26750,26700,63
20241101,105800,1890817400,26750,26700,26750,26700,358
20241101,105700,1881253800,26750,26700,26750,26700,877
20241101,105600,1857810300,26700,26700,26700,26700,359
20241101,105500,1848225000,26700,26750,26750,26700,1013
20241101,105400,1821135150,26800,26700,26800,26700,597
20241101,105300,1805148250,26750,26750,26750,26750,1
20241101,105200,1805121500,26750,26700,26750,26700,1005
20241101,105100,1778244700,26700,26700,26700,26700,108
20241101,105000,1775361100,26750,26700,26750,26700,515
20241101,104900,1761595600,26700,26700,26700,26700,140
20241101,104800,1757857600,26750,26700,26750,26700,143
20241101,104700,1754035100,26700,26700,26700,26700,124
20241101,104600,1750724300,26700,26650,26750,26650,225
20241101,104500,1744720950,26650,26650,26650,26650,56
20241101,104400,1743228550,26700,26700,26700,26650,474
20241101,104300,1730578850,26650,26650,26700,26650,248
20241101,104200,1723964650,26650,26700,26700,26650,55
20241101,104100,1722498750,26700,26700,26700,26700,672
20241101,104000,1704556350,26750,26700,26750,26700,369
20241101,103900,1694689050,26700,26700,26700,26700,143
20241101,103800,1690870950,26700,26650,26750,26650,379
20241101,103700,1680755950,26650,26650,26700,26650,1059
20241101,103600,1652502950,26650,26650,26650,26650,139
20241101,103500,1648798600,26700,26650,26700,26650,215
20241101,103400,1643066750,26700,26650,26700,26650,139
20241101,103300,1639358200,26700,26650,26700,26650,479
20241101,103200,1626576300,26700,26650,26700,26650,413
20241101,103100,1615556600,26700,26700,26700,26700,429
20241101,103000,1604102300,26650,26650,26700,26650,566
20241101,102900,1589003300,26650,26650,26700,26650,138
20241101,102800,1585323100,26650,26700,26700,26650,210
20241101,102700,1579726500,26650,26650,26650,26650,204
20241101,102600,1574289900,26650,26650,26650,26650,233
20241101,102500,1568080450,26600,26700,26750,26600,1496
20241101,102400,1528174050,26750,26700,26750,26700,227
20241101,102300,1522110550,26700,26700,26700,26650,1129
20241101,102200,1491969300,26650,26650,26700,26650,663
20241101,102100,1474300300,26700,26650,26700,26650,340
20241101,102000,1465238750,26700,26600,26700,26600,145
20241101,101900,1461374600,26650,26600,26650,26600,199
20241101,101800,1456078350,26600,26600,26600,26600,55
20241101,101700,1454615350,26600,26600,26650,26600,188
20241101,101600,1449614050,26650,26600,26650,26600,1552
20241101,101500,1408267750,26600,26600,26650,26600,101
20241101,101400,1405579900,26600,26650,26650,26600,312
20241101,101300,1397280200,26600,26600,26650,26600,655
20241101,101200,1379842150,26600,26600,26650,26600,179
20241101,101100,1375079550,26600,26650,26650,26600,723
20241101,101000,1355844450,26700,26650,26700,26600,426
20241101,100900,1344496550,26650,26650,26650,26600,229
20241101,100800,1338396600,26650,26600,26650,26600,309
20241101,100700,1330165550,26600,26650,26650,26600,64
20241101,100600,1328463100,26650,26650,26650,26600,959
20241101,100500,1302911400,26650,26600,26700,26600,140
20241101,100400,1299180400,26600,26650,26700,26600,369
20241101,100300,1289346650,26650,26600,26700,26600,482
20241101,100200,1276486550,26600,26600,26650,26600,255
20241101,100100,1269698550,26650,26600,26650,26550,2578
20241101,100000,1201121850,26650,26650,26650,26600,292
20241101,095900,1193346900,26650,26600,26650,26600,558
20241101,095800,1178483700,26650,26600,26650,26600,64
20241101,095700,1176780800,26650,26650,26650,26600,142
20241101,095600,1173000800,26650,26650,26700,26650,1482
20241101,095500,1133490500,26650,26650,26650,26650,218
20241101,095400,1127680800,26650,26600,26650,26600,802
20241101,095300,1106311800,26600,26650,26650,26600,63
20241101,095200,1104635950,26650,26650,26700,26600,1343
20241101,095100,1068837000,26650,26650,26650,26650,1179
20241101,095000,1037416650,26650,26650,26650,26650,117
20241101,094900,1034298600,26650,26700,26700,26650,750
20241101,094800,1014282200,26700,26650,26700,26650,309
20241101,094700,1006039250,26650,26700,26700,26600,298
20241101,094600,998104300,26700,26650,26700,26650,459
20241101,094500,985856300,26700,26700,26700,26600,1665
20241101,094400,941485400,26700,26650,26750,26650,381
20241101,094300,931315150,26650,26650,26700,26650,287
20241101,094200,923660000,26700,26650,26700,26650,617
20241101,094100,907201900,26700,26650,26700,26650,199
20241101,094000,901895700,26700,26650,26700,26650,191
20241101,093900,896800350,26650,26650,26650,26600,612
20241101,093800,880490600,26600,26650,26650,26600,289
20241101,093700,872795700,26650,26650,26650,26600,518
20241101,093600,858993900,26600,26650,26650,26600,322
20241101,093500,850424700,26600,26650,26650,26600,459
20241101,093400,838200150,26650,26650,26650,26600,1728
20241101,093300,792195350,26650,26700,26700,26600,1489
20241101,093200,752539800,26700,26650,26700,26650,245
20241101,093100,746010050,26700,26700,26700,26650,119
20241101,093000,742838550,26700,26750,26750,26600,2802
20241101,092900,668078600,26800,26850,26850,26750,465
20241101,092800,655607250,26750,26850,26850,26750,825
20241101,092700,633497800,26850,26850,26900,26850,200
20241101,092600,628124200,26850,26950,26950,26850,2280
20241101,092500,566880650,26900,26800,26900,26750,686
20241101,092400,548448800,26750,26800,26800,26750,139
20241101,092300,544727900,26800,26700,26800,26700,496
20241101,092200,531443200,26700,26850,26850,26700,908
20241101,092100,507109800,26800,26800,26800,26800,1063
20241101,092000,478621400,26750,26700,26750,26650,2351
20241101,091900,415854600,26750,26700,26750,26700,107
20241101,091800,412995550,26700,26700,26750,26700,478
20241101,091700,400225450,26750,26700,26750,26700,148
20241101,091600,396273350,26750,26800,26800,26650,1352
20241101,091500,360179050,26800,26850,26850,26800,160
20241101,091400,355888750,26850,26850,26900,26850,144
20241101,091300,352022300,26850,26850,26900,26850,584
20241101,091200,336341850,26850,26800,26850,26800,207
20241101,091100,330790200,26800,26800,26850,26700,966
20241101,091000,304933550,26800,26850,26850,26750,855
20241101,090900,282011650,26850,26850,26950,26850,275
20241101,090800,274619300,26850,26850,26850,26850,230
20241101,090700,268443800,26800,26750,26850,26650,2180
20241101,090600,210205250,26700,26650,26700,26650,79
20241101,090500,208097000,26650,26600,26650,26550,2173
20241101,090400,150339850,26650,26650,26650,26650,265
20241101,090300,143277600,26600,26600,26700,26550,660
20241101,090200,125698000,26600,26650,26650,26600,898
20241101,090100,101787100,26600,26600,26700,26600,609
20241101,090000,85550250,26600,26600,26650,26550,3213