KissMeData/042000/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192300,25479166100,28200,28200,28200,28200,10490
20241111,192200,25479166100,28200,28200,28200,28200,0
20241111,192100,25479166100,28200,28200,28200,28200,0
20241111,192000,25479166100,28200,28200,28200,28200,0
20241111,191900,25479166100,28200,28200,28200,28200,0
20241111,191800,25479166100,28200,28200,28200,28200,0
20241111,191700,25479166100,28200,28200,28200,28200,0
20241111,191600,25479166100,28200,28200,28200,28200,0
20241111,191500,25479166100,28200,28200,28200,28200,0
20241111,191400,25479166100,28200,28200,28200,28200,0
20241111,191300,25479166100,28200,28200,28200,28200,0
20241111,191200,25479166100,28200,28200,28200,28200,0
20241111,191100,25479166100,28200,28200,28200,28200,0
20241111,191000,25479166100,28200,28200,28200,28200,0
20241111,190900,25479166100,28200,28200,28200,28200,0
20241111,190800,25479166100,28200,28200,28200,28200,0
20241111,190700,25479166100,28200,28200,28200,28200,0
20241111,190600,25479166100,28200,28200,28200,28200,0
20241111,190500,25479166100,28200,28200,28200,28200,0
20241111,190400,25479166100,28200,28200,28200,28200,0
20241111,190300,25479166100,28200,28200,28200,28200,0
20241111,190200,25479166100,28200,28200,28200,28200,0
20241111,190100,25479166100,28200,28200,28200,28200,0
20241111,190000,25479166100,28200,28200,28200,28200,0
20241111,185900,25479166100,28200,28200,28200,28200,0
20241111,185800,25479166100,28200,28200,28200,28200,0
20241111,185700,25479166100,28200,28200,28200,28200,0
20241111,185600,25479166100,28200,28200,28200,28200,0
20241111,185500,25479166100,28200,28200,28200,28200,0
20241111,185400,25479166100,28200,28200,28200,28200,0
20241111,185300,25479166100,28200,28200,28200,28200,10490
20241111,185200,25479166100,28200,28200,28200,28200,0
20241111,185100,25479166100,28200,28200,28200,28200,0
20241111,185000,25479166100,28200,28200,28200,28200,0
20241111,184900,25479166100,28200,28200,28200,28200,0
20241111,184800,25479166100,28200,28200,28200,28200,0
20241111,184700,25479166100,28200,28200,28200,28200,0
20241111,184600,25479166100,28200,28200,28200,28200,0
20241111,184500,25479166100,28200,28200,28200,28200,0
20241111,184400,25479166100,28200,28200,28200,28200,0
20241111,184300,25479166100,28200,28200,28200,28200,0
20241111,184200,25479166100,28200,28200,28200,28200,0
20241111,184100,25479166100,28200,28200,28200,28200,0
20241111,184000,25479166100,28200,28200,28200,28200,0
20241111,183900,25479166100,28200,28200,28200,28200,0
20241111,183800,25479166100,28200,28200,28200,28200,0
20241111,183700,25479166100,28200,28200,28200,28200,0
20241111,183600,25479166100,28200,28200,28200,28200,0
20241111,183500,25479166100,28200,28200,28200,28200,0
20241111,183400,25479166100,28200,28200,28200,28200,0
20241111,183300,25479166100,28200,28200,28200,28200,0
20241111,183200,25479166100,28200,28200,28200,28200,0
20241111,183100,25479166100,28200,28200,28200,28200,0
20241111,183000,25479166100,28200,28200,28200,28200,0
20241111,182900,25479166100,28200,28200,28200,28200,0
20241111,182800,25479166100,28200,28200,28200,28200,0
20241111,182700,25479166100,28200,28200,28200,28200,0
20241111,182600,25479166100,28200,28200,28200,28200,0
20241111,182500,25479166100,28200,28200,28200,28200,0
20241111,182400,25479166100,28200,28200,28200,28200,0
20241111,182300,25479166100,28200,28200,28200,28200,10490
20241111,182200,25479166100,28200,28200,28200,28200,0
20241111,182100,25479166100,28200,28200,28200,28200,0
20241111,182000,25479166100,28200,28200,28200,28200,0
20241111,181900,25479166100,28200,28200,28200,28200,0
20241111,181800,25479166100,28200,28200,28200,28200,0
20241111,181700,25479166100,28200,28200,28200,28200,0
20241111,181600,25479166100,28200,28200,28200,28200,0
20241111,181500,25479166100,28200,28200,28200,28200,0
20241111,181400,25479166100,28200,28200,28200,28200,0
20241111,181300,25479166100,28200,28200,28200,28200,0
20241111,181200,25479166100,28200,28200,28200,28200,0
20241111,181100,25479166100,28200,28200,28200,28200,0
20241111,181000,25479166100,28200,28200,28200,28200,0
20241111,180900,25479166100,28200,28200,28200,28200,0
20241111,180800,25479166100,28200,28200,28200,28200,0
20241111,180700,25479166100,28200,28200,28200,28200,0
20241111,180600,25479166100,28200,28200,28200,28200,0
20241111,180500,25479166100,28200,28200,28200,28200,0
20241111,180400,25479166100,28200,28200,28200,28200,0
20241111,180300,25479166100,28200,28200,28200,28200,0
20241111,180200,25479166100,28200,28200,28200,28200,0
20241111,180100,25479166100,28200,28200,28200,28200,0
20241111,180000,25479166100,28200,28200,28200,28200,0
20241111,175900,25479166100,28200,28200,28200,28200,0
20241111,175800,25479166100,28200,28200,28200,28200,0
20241111,175700,25479166100,28200,28200,28200,28200,0
20241111,175600,25479166100,28200,28200,28200,28200,0
20241111,175500,25479166100,28200,28200,28200,28200,0
20241111,175400,25479166100,28200,28200,28200,28200,0
20241111,175300,25479166100,28200,28200,28200,28200,10490
20241111,175200,25479166100,28200,28200,28200,28200,0
20241111,175100,25479166100,28200,28200,28200,28200,0
20241111,175000,25479166100,28200,28200,28200,28200,0
20241111,174900,25479166100,28200,28200,28200,28200,0
20241111,174800,25479166100,28200,28200,28200,28200,0
20241111,174700,25479166100,28200,28200,28200,28200,0
20241111,174600,25479166100,28200,28200,28200,28200,0
20241111,174500,25479166100,28200,28200,28200,28200,0
20241111,174400,25479166100,28200,28200,28200,28200,0
20241111,174300,25479166100,28200,28200,28200,28200,0
20241111,174200,25479166100,28200,28200,28200,28200,0
20241111,174100,25479166100,28200,28200,28200,28200,0
20241111,174000,25479166100,28200,28200,28200,28200,0
20241111,173900,25479166100,28200,28200,28200,28200,0
20241111,173800,25479166100,28200,28200,28200,28200,0
20241111,173700,25479166100,28200,28200,28200,28200,0
20241111,173600,25479166100,28200,28200,28200,28200,0
20241111,173500,25479166100,28200,28200,28200,28200,0
20241111,173400,25479166100,28200,28200,28200,28200,0
20241111,173300,25479166100,28200,28200,28200,28200,0
20241111,173200,25479166100,28200,28200,28200,28200,0
20241111,173100,25479166100,28200,28200,28200,28200,0
20241111,173000,25479166100,28200,28200,28200,28200,0
20241111,172900,25479166100,28200,28200,28200,28200,0
20241111,172800,25479166100,28200,28200,28200,28200,0
20241111,172700,25479166100,28200,28200,28200,28200,0
20241111,172600,25479166100,28200,28200,28200,28200,0
20241111,172500,25479166100,28200,28200,28200,28200,0
20241111,172400,25479166100,28200,28200,28200,28200,0
20241111,172300,25479166100,28200,28200,28200,28200,10490
20241111,172200,25479166100,28200,28200,28200,28200,0
20241111,172100,25479166100,28200,28200,28200,28200,0
20241111,172000,25479166100,28200,28200,28200,28200,0
20241111,171900,25479166100,28200,28200,28200,28200,0
20241111,171800,25479166100,28200,28200,28200,28200,0
20241111,171700,25479166100,28200,28200,28200,28200,0
20241111,171600,25479166100,28200,28200,28200,28200,0
20241111,171500,25479166100,28200,28200,28200,28200,0
20241111,171400,25479166100,28200,28200,28200,28200,0
20241111,171300,25479166100,28200,28200,28200,28200,0
20241111,171200,25479166100,28200,28200,28200,28200,0
20241111,171100,25479166100,28200,28200,28200,28200,0
20241111,171000,25479166100,28200,28200,28200,28200,0
20241111,170900,25479166100,28200,28200,28200,28200,0
20241111,170800,25479166100,28200,28200,28200,28200,0
20241111,170700,25479166100,28200,28200,28200,28200,0
20241111,170600,25479166100,28200,28200,28200,28200,0
20241111,170500,25479166100,28200,28200,28200,28200,0
20241111,170400,25479166100,28200,28200,28200,28200,0
20241111,170300,25479166100,28200,28200,28200,28200,0
20241111,170200,25479166100,28200,28200,28200,28200,0
20241111,170100,25479166100,28200,28200,28200,28200,0
20241111,170000,25479166100,28200,28200,28200,28200,0
20241111,165900,25479166100,28200,28200,28200,28200,0
20241111,165800,25479166100,28200,28200,28200,28200,0
20241111,165700,25479166100,28200,28200,28200,28200,0
20241111,165600,25479166100,28200,28200,28200,28200,0
20241111,165500,25479166100,28200,28200,28200,28200,0
20241111,165400,25479166100,28200,28200,28200,28200,0
20241111,165300,25479166100,28200,28200,28200,28200,10490
20241111,165200,25479166100,28200,28200,28200,28200,0
20241111,165100,25479166100,28200,28200,28200,28200,0
20241111,165000,25479166100,28200,28200,28200,28200,0
20241111,164900,25479166100,28200,28200,28200,28200,0
20241111,164800,25479166100,28200,28200,28200,28200,0
20241111,164700,25479166100,28200,28200,28200,28200,0
20241111,164600,25479166100,28200,28200,28200,28200,0
20241111,164500,25479166100,28200,28200,28200,28200,0
20241111,164400,25479166100,28200,28200,28200,28200,0
20241111,164300,25479166100,28200,28200,28200,28200,0
20241111,164200,25479166100,28200,28200,28200,28200,0
20241111,164100,25479166100,28200,28200,28200,28200,0
20241111,164000,25479166100,28200,28200,28200,28200,0
20241111,163900,25479166100,28200,28200,28200,28200,0
20241111,163800,25479166100,28200,28200,28200,28200,0
20241111,163700,25479166100,28200,28200,28200,28200,0
20241111,163600,25479166100,28200,28200,28200,28200,0
20241111,163500,25479166100,28200,28200,28200,28200,0
20241111,163400,25479166100,28200,28200,28200,28200,0
20241111,163300,25479166100,28200,28200,28200,28200,0
20241111,163200,25479166100,28200,28200,28200,28200,0
20241111,163100,25479166100,28200,28200,28200,28200,0
20241111,163000,25479166100,28200,28200,28200,28200,0
20241111,162900,25479166100,28200,28200,28200,28200,0
20241111,162800,25479166100,28200,28200,28200,28200,0
20241111,162700,25479166100,28200,28200,28200,28200,0
20241111,162600,25479166100,28200,28200,28200,28200,0
20241111,162500,25479166100,28200,28200,28200,28200,0
20241111,162400,25479166100,28200,28200,28200,28200,0
20241111,162300,25479166100,28200,28200,28200,28200,10490
20241111,162200,25479166100,28200,28200,28200,28200,0
20241111,162100,25479166100,28200,28200,28200,28200,0
20241111,162000,25479166100,28200,28200,28200,28200,0
20241111,161900,25479166100,28200,28200,28200,28200,0
20241111,161800,25479166100,28200,28200,28200,28200,0
20241111,161700,25479166100,28200,28200,28200,28200,0
20241111,161600,25479166100,28200,28200,28200,28200,0
20241111,161500,25479166100,28200,28200,28200,28200,0
20241111,161400,25479166100,28200,28200,28200,28200,0
20241111,161300,25479166100,28200,28200,28200,28200,0
20241111,161200,25479166100,28200,28200,28200,28200,0
20241111,161100,25479166100,28200,28200,28200,28200,0
20241111,161000,25479166100,28200,28200,28200,28200,0
20241111,160900,25479166100,28200,28200,28200,28200,0
20241111,160800,25479166100,28200,28200,28200,28200,0
20241111,160700,25479166100,28200,28200,28200,28200,0
20241111,160600,25479166100,28200,28200,28200,28200,0
20241111,160500,25479166100,28200,28200,28200,28200,0
20241111,160400,25479166100,28200,28200,28200,28200,0
20241111,160300,25479166100,28200,28200,28200,28200,0
20241111,160200,25479166100,28200,28200,28200,28200,0
20241111,160100,25479166100,28200,28200,28200,28200,0
20241111,160000,25479166100,28200,28200,28200,28200,0
20241111,155900,25479166100,28200,28200,28200,28200,0
20241111,155800,25479166100,28200,28200,28200,28200,0
20241111,155700,25479166100,28200,28200,28200,28200,0
20241111,155600,25479166100,28200,28200,28200,28200,0
20241111,155500,25479166100,28200,28200,28200,28200,0
20241111,155400,25479166100,28200,28200,28200,28200,0
20241111,155300,25479166100,28200,28200,28200,28200,10490
20241111,155200,25479166100,28200,28200,28200,28200,0
20241111,155100,25479166100,28200,28200,28200,28200,0
20241111,155000,25479166100,28200,28200,28200,28200,0
20241111,154900,25479166100,28200,28200,28200,28200,0
20241111,154800,25479166100,28200,28200,28200,28200,0
20241111,154700,25479166100,28200,28200,28200,28200,0
20241111,154600,25479166100,28200,28200,28200,28200,0
20241111,154500,25479166100,28200,28200,28200,28200,0
20241111,154400,25479166100,28200,28200,28200,28200,0
20241111,154300,25479166100,28200,28200,28200,28200,0
20241111,154200,25479166100,28200,28200,28200,28200,0
20241111,154100,25479166100,28200,28200,28200,28200,0
20241111,154000,25479166100,28200,28200,28200,28200,0
20241111,153900,25479166100,28200,28200,28200,28200,0
20241111,153800,25479166100,28200,28200,28200,28200,0
20241111,153700,25479166100,28200,28200,28200,28200,0
20241111,153600,25479166100,28200,28200,28200,28200,0
20241111,153500,25479166100,28200,28200,28200,28200,0
20241111,153400,25479166100,28200,28200,28200,28200,0
20241111,153300,25479166100,28200,28200,28200,28200,0
20241111,153200,25479166100,28200,28200,28200,28200,0
20241111,153100,25479166100,28200,28200,28200,28200,0
20241111,153000,25479166100,28200,28200,28200,28200,10490
20241111,152900,25183348100,28300,28300,28300,28300,0
20241111,152800,25183348100,28300,28300,28300,28300,0
20241111,152700,25183348100,28300,28300,28300,28300,0
20241111,152600,25183348100,28300,28300,28300,28300,0
20241111,152500,25183348100,28300,28300,28300,28300,0
20241111,152400,25183348100,28300,28300,28300,28300,0
20241111,152300,25183348100,28300,28300,28300,28300,0
20241111,152200,25183348100,28300,28300,28300,28300,0
20241111,152100,25183348100,28300,28300,28300,28300,0
20241111,152000,25183348100,28300,28300,28300,28300,0
20241111,151900,25183348100,28300,28250,28300,28250,1201
20241111,151800,25149383000,28250,28300,28300,28250,557
20241111,151700,25133629900,28300,28200,28300,28200,1715
20241111,151600,25085157600,28200,28200,28250,28200,931
20241111,151500,25058897750,28200,28350,28350,28200,2348
20241111,151400,24992536200,28300,28400,28400,28300,3819
20241111,151300,24884171550,28400,28450,28450,28400,367
20241111,151200,24873738450,28450,28400,28450,28400,1331
20241111,151100,24835937050,28400,28350,28400,28350,577
20241111,151000,24819558200,28400,28400,28400,28300,2336
20241111,150900,24753359050,28400,28350,28400,28350,822
20241111,150800,24730054100,28300,28350,28350,28300,486
20241111,150700,24716277000,28300,28300,28350,28250,1090
20241111,150600,24685429550,28300,28200,28300,28200,1401
20241111,150500,24645854850,28250,28250,28250,28200,139
20241111,150400,24641928400,28250,28300,28350,28250,1466
20241111,150300,24600462150,28300,28250,28300,28250,1378
20241111,150200,24561482300,28300,28300,28300,28250,425
20241111,150100,24549461050,28300,28300,28300,28250,36
20241111,150000,24548443000,28250,28300,28300,28250,671
20241111,145900,24529474350,28300,28250,28300,28250,259
20241111,145800,24522154700,28200,28250,28250,28200,859
20241111,145700,24497922950,28250,28250,28300,28250,215
20241111,145600,24491844750,28250,28200,28250,28200,846
20241111,145500,24467947900,28250,28200,28250,28200,707
20241111,145400,24447976000,28250,28200,28250,28200,608
20241111,145300,24430830050,28200,28200,28250,28200,659
20241111,145200,24412215050,28200,28200,28250,28200,135
20241111,145100,24408401750,28200,28200,28200,28150,1061
20241111,145000,24378481850,28200,28200,28200,28150,683
20241111,144900,24359230950,28200,28150,28200,28150,317
20241111,144800,24350305350,28200,28200,28200,28150,147
20241111,144700,24346163300,28150,28150,28150,28150,324
20241111,144600,24337042700,28150,28100,28150,28100,244
20241111,144500,24330180750,28100,28150,28150,28100,139
20241111,144400,24326271100,28200,28150,28200,28150,361
20241111,144300,24316107200,28150,28100,28200,28100,189
20241111,144200,24310788000,28200,28100,28200,28050,487
20241111,144100,24297087750,28100,28050,28100,28050,380
20241111,144000,24286427200,28050,28150,28150,28050,656
20241111,143900,24268010750,28150,28200,28200,28150,853
20241111,143800,24243996400,28150,28150,28150,28050,7889
20241111,143700,24022633450,28150,28150,28200,28150,258
20241111,143600,24015367550,28200,28200,28200,28200,126
20241111,143500,24011814350,28200,28200,28200,28200,70
20241111,143400,24009840350,28200,28150,28200,28150,342
20241111,143300,24000196300,28200,28200,28200,28150,130
20241111,143200,23996530500,28200,28150,28200,28100,751
20241111,143100,23975389800,28100,28050,28150,28050,669
20241111,143000,23956596250,28050,28050,28100,27950,4564
20241111,142900,23828881750,28050,28100,28100,28000,4146
20241111,142800,23712671350,28100,28100,28100,28100,37
20241111,142700,23711631650,28150,28150,28150,28150,88
20241111,142600,23709154450,28150,28050,28150,28050,436
20241111,142500,23696908750,28050,28050,28050,28050,283
20241111,142400,23688970600,28000,28100,28100,28000,6785
20241111,142300,23498614100,28100,28100,28100,28100,381
20241111,142200,23487908000,28150,28150,28150,28100,244
20241111,142100,23481050950,28100,28150,28150,28100,990
20241111,142000,23453230450,28150,28150,28150,28100,648
20241111,141900,23435019850,28100,28100,28150,28100,55
20241111,141800,23433474300,28150,28150,28150,28100,55
20241111,141700,23431928450,28150,28100,28150,28100,324
20241111,141600,23422818750,28100,28150,28150,28100,476
20241111,141500,23409427050,28150,28150,28150,28100,77
20241111,141400,23407262700,28100,28100,28150,28100,368
20241111,141300,23396915200,28100,28100,28150,28100,1196
20241111,141200,23363307500,28150,28250,28250,28150,5048
20241111,141100,23220994150,28200,28250,28250,28200,57
20241111,141000,23219386600,28250,28250,28250,28200,365
20241111,140900,23209081250,28250,28250,28250,28200,32
20241111,140800,23208177400,28250,28250,28250,28200,700
20241111,140700,23188416100,28200,28250,28250,28200,247
20241111,140600,23181445250,28250,28200,28250,28200,127
20241111,140500,23177859850,28250,28250,28250,28200,95
20241111,140400,23175178250,28250,28200,28250,28200,162
20241111,140300,23170608400,28250,28250,28300,28250,531
20241111,140200,23155607300,28250,28300,28300,28250,735
20241111,140100,23134843200,28250,28300,28300,28250,36
20241111,140000,23133826150,28300,28300,28300,28250,268
20241111,135900,23126244000,28300,28300,28300,28250,193
20241111,135800,23120786400,28250,28250,28300,28250,166
20241111,135700,23116094950,28300,28300,28300,28250,194
20241111,135600,23110609650,28250,28250,28250,28250,363
20241111,135500,23100354900,28200,28250,28250,28200,193
20241111,135400,23094904200,28300,28300,28300,28200,289
20241111,135300,23086744750,28250,28250,28300,28200,2300
20241111,135200,23021832500,28300,28300,28350,28300,1498
20241111,135100,22979428400,28350,28350,28350,28350,83
20241111,135000,22977075350,28350,28350,28350,28300,453
20241111,134900,22964232900,28350,28300,28350,28300,141
20241111,134800,22960235600,28300,28300,28350,28300,277
20241111,134700,22952385050,28300,28350,28350,28300,100
20241111,134600,22949550500,28350,28350,28350,28300,117
20241111,134500,22946233850,28350,28300,28350,28300,90
20241111,134400,22943683400,28300,28350,28350,28300,287
20241111,134300,22935556800,28350,28350,28350,28350,160
20241111,134200,22931020800,28350,28400,28400,28350,1249
20241111,134100,22895572700,28450,28450,28450,28400,63
20241111,134000,22893780450,28450,28450,28450,28400,174
20241111,133900,22888832900,28400,28400,28450,28350,243
20241111,133800,22881929600,28400,28400,28450,28350,2049
20241111,133700,22823751450,28450,28350,28500,28350,958
20241111,133600,22796523750,28350,28350,28400,28350,634
20241111,133500,22778544250,28350,28350,28400,28350,939
20241111,133400,22751916600,28350,28200,28350,28200,1471
20241111,133300,22710298750,28250,28200,28250,28150,1038
20241111,133200,22681012450,28150,28100,28150,28100,391
20241111,133100,22670010350,28150,28150,28150,28150,389
20241111,133000,22659060000,28100,28050,28150,28050,224
20241111,132900,22652757300,28100,28100,28100,28050,1513
20241111,132800,22610278400,28050,28200,28250,28050,8344
20241111,132700,22375604850,28200,28200,28200,28150,863
20241111,132600,22351271400,28200,28200,28200,28200,411
20241111,132500,22339681200,28200,28200,28200,28150,111
20241111,132400,22336553850,28150,28200,28200,28150,70
20241111,132300,22334582900,28150,28150,28200,28150,426
20241111,132200,22322590450,28200,28250,28250,28150,572
20241111,132100,22306462850,28250,28200,28250,28200,379
20241111,132000,22295774800,28200,28200,28250,28200,131
20241111,131900,22292078100,28200,28200,28200,28200,348
20241111,131800,22282264500,28200,28150,28200,28150,324
20241111,131700,22273137750,28250,28200,28250,28150,610
20241111,131600,22255934500,28200,28150,28200,28150,375
20241111,131500,22245364200,28200,28200,28200,28200,129
20241111,131400,22241726400,28200,28200,28200,28150,679
20241111,131300,22222581500,28150,28200,28200,28150,1827
20241111,131200,22171069050,28200,28150,28200,28150,67
20241111,131100,22169179750,28150,28150,28250,28150,1336
20241111,131000,22131507450,28150,28200,28200,28150,1848
20241111,130900,22079401850,28150,28250,28250,28150,1815
20241111,130800,22028212850,28250,28200,28250,28150,459
20241111,130700,22015271250,28150,28250,28250,28150,3417
20241111,130600,21918869150,28250,28250,28250,28200,785
20241111,130500,21896712150,28250,28300,28300,28200,284
20241111,130400,21888691850,28200,28200,28300,28200,255
20241111,130300,21881495250,28200,28250,28300,28200,1768
20241111,130200,21831620450,28200,28300,28300,28200,4631
20241111,130100,21700906100,28300,28350,28350,28250,1941
20241111,130000,21646033600,28350,28350,28350,28300,1080
20241111,125900,21615463350,28350,28350,28350,28300,457
20241111,125800,21602510550,28300,28350,28400,28300,652
20241111,125700,21584031400,28350,28300,28350,28300,475
20241111,125600,21570565550,28350,28350,28400,28250,4022
20241111,125500,21456708450,28400,28450,28500,28350,2363
20241111,125400,21389521350,28500,28500,28500,28450,415
20241111,125300,21377696400,28500,28550,28550,28500,441
20241111,125200,21365112850,28550,28500,28550,28500,169
20241111,125100,21360288900,28550,28600,28600,28450,3010
20241111,125000,21274424800,28650,28700,28750,28600,3127
20241111,124900,21184810550,28700,28700,28750,28700,3112
20241111,124800,21095424550,28700,28700,28700,28650,437
20241111,124700,21082884900,28700,28650,28700,28650,792
20241111,124600,21060191450,28650,28650,28650,28550,449
20241111,124500,21047342400,28650,28600,28650,28600,1011
20241111,124400,21018378050,28650,28600,28650,28600,356
20241111,124300,21008195800,28600,28600,28600,28550,252
20241111,124200,21000994050,28600,28600,28600,28550,260
20241111,124100,20993561200,28600,28550,28600,28550,179
20241111,124000,20988446200,28550,28600,28600,28550,351
20241111,123900,20978409050,28500,28600,28600,28500,158
20241111,123800,20973897900,28600,28550,28600,28550,333
20241111,123700,20964385550,28550,28550,28600,28550,401
20241111,123600,20952935300,28550,28600,28600,28550,811
20241111,123500,20929772950,28600,28600,28600,28550,469
20241111,123400,20916366650,28650,28600,28650,28600,307
20241111,123300,20907572400,28600,28700,28700,28600,2549
20241111,123200,20834603950,28650,28650,28700,28600,660
20241111,123100,20815701950,28600,28600,28650,28600,673
20241111,123000,20796433700,28600,28600,28650,28550,1211
20241111,122900,20761797300,28600,28650,28700,28600,1901
20241111,122800,20707272000,28700,28650,28700,28600,2037
20241111,122700,20648870050,28600,28550,28650,28500,2414
20241111,122600,20579841600,28550,28550,28550,28500,923
20241111,122500,20553491800,28500,28450,28500,28450,951
20241111,122400,20526392300,28450,28450,28450,28400,481
20241111,122300,20512708400,28400,28400,28450,28400,152
20241111,122200,20508390500,28400,28400,28400,28350,771
20241111,122100,20486504750,28400,28400,28400,28350,207
20241111,122000,20480626600,28400,28350,28400,28350,308
20241111,121900,20471887550,28300,28350,28400,28300,165
20241111,121800,20467209250,28400,28350,28400,28300,701
20241111,121700,20447328450,28350,28450,28450,28350,359
20241111,121600,20437132750,28400,28400,28450,28350,409
20241111,121500,20425508600,28400,28350,28400,28350,247
20241111,121400,20418499300,28400,28450,28450,28350,305
20241111,121300,20409840350,28400,28450,28450,28400,333
20241111,121200,20400374550,28400,28400,28400,28350,206
20241111,121100,20394524200,28400,28400,28400,28400,722
20241111,121000,20374019400,28400,28300,28400,28300,995
20241111,120900,20345783200,28350,28300,28350,28300,176
20241111,120800,20340798700,28250,28300,28300,28250,364
20241111,120700,20330500900,28300,28300,28300,28300,125
20241111,120600,20326963400,28250,28300,28300,28250,388
20241111,120500,20315987300,28300,28300,28300,28250,108
20241111,120400,20312932200,28300,28300,28300,28250,378
20241111,120300,20302243400,28300,28300,28300,28250,286
20241111,120200,20294151850,28300,28300,28300,28250,518
20241111,120100,20279494000,28300,28300,28300,28250,268
20241111,120000,20271920500,28250,28350,28350,28250,920
20241111,115900,20245879500,28400,28300,28400,28300,506
20241111,115800,20231520100,28300,28350,28400,28300,266
20241111,115700,20223969250,28350,28250,28350,28250,379
20241111,115600,20213232600,28350,28300,28350,28200,2859
20241111,115500,20132541450,28300,28250,28300,28250,413
20241111,115400,20120866100,28250,28250,28250,28200,1570
20241111,115300,20076520000,28250,28200,28250,28200,269
20241111,115200,20068924350,28200,28250,28250,28200,695
20241111,115100,20049298100,28250,28300,28300,28250,365
20241111,115000,20038977900,28300,28350,28350,28250,275
20241111,114900,20031196000,28350,28300,28350,28250,578
20241111,114800,20014844000,28300,28300,28300,28150,3501
20241111,114700,19916077050,28200,28250,28300,28200,1238
20241111,114600,19881119350,28200,28300,28300,28200,1495
20241111,114500,19838885450,28300,28300,28300,28300,59
20241111,114400,19837215750,28250,28300,28300,28250,457
20241111,114300,19824284000,28300,28300,28300,28300,107
20241111,114200,19821255900,28300,28300,28350,28250,991
20241111,114100,19793216700,28300,28350,28350,28300,300
20241111,114000,19784719000,28350,28400,28400,28350,447
20241111,113900,19772042600,28400,28400,28400,28400,480
20241111,113800,19758410600,28400,28350,28400,28300,1418
20241111,113700,19718210250,28350,28350,28350,28300,666
20241111,113600,19699349750,28350,28350,28350,28300,373
20241111,113500,19688781750,28350,28350,28350,28350,343
20241111,113400,19679057700,28350,28300,28350,28250,851
20241111,113300,19654956650,28300,28250,28300,28250,1678
20241111,113200,19607481500,28250,28250,28300,28250,438
20241111,113100,19595107500,28200,28250,28250,28200,267
20241111,113000,19587568250,28250,28250,28300,28200,435
20241111,112900,19575280600,28200,28250,28250,28150,2232
20241111,112800,19512330400,28250,28200,28300,28150,1592
20241111,112700,19467471050,28250,28300,28300,28150,3137
20241111,112600,19378900450,28350,28350,28350,28300,867
20241111,112500,19354354850,28350,28300,28350,28250,377
20241111,112400,19343686000,28250,28300,28300,28200,5645
20241111,112300,19184281300,28250,28350,28350,28250,4458
20241111,112200,19058142400,28350,28400,28400,28350,5518
20241111,112100,18901669550,28450,28450,28450,28400,1194
20241111,112000,18867714800,28500,28400,28500,28400,511
20241111,111900,18853178150,28400,28450,28450,28400,324
20241111,111800,18843967350,28450,28450,28450,28400,1823
20241111,111700,18792173350,28450,28450,28500,28400,509
20241111,111600,18777689700,28500,28450,28500,28400,402
20241111,111500,18766242400,28450,28450,28450,28400,446
20241111,111400,18753558600,28450,28450,28450,28400,907
20241111,111300,18727772050,28500,28500,28500,28400,502
20241111,111200,18713494650,28450,28350,28450,28300,3066
20241111,111100,18626536150,28300,28350,28400,28300,623
20241111,111000,18608879350,28350,28400,28450,28350,3899
20241111,110900,18498168800,28400,28550,28550,28400,6113
20241111,110800,18324439200,28500,28450,28550,28450,1207
20241111,110700,18290045150,28450,28550,28550,28450,1787
20241111,110600,18239191600,28550,28600,28600,28450,8473
20241111,110500,17997223250,28600,28600,28650,28600,296
20241111,110400,17988755100,28650,28650,28700,28650,1494
20241111,110300,17945947700,28650,28650,28700,28600,752
20241111,110200,17924411400,28650,28650,28700,28600,1074
20241111,110100,17893642200,28650,28700,28700,28600,938
20241111,110000,17866760850,28650,28900,28950,28650,8791
20241111,105900,17614243300,28850,28950,28950,28850,998
20241111,105800,17585400350,28950,28800,28950,28800,5211
20241111,105700,17435258650,28800,28800,28850,28750,1609
20241111,105600,17388917400,28800,28750,28800,28750,934
20241111,105500,17362040550,28800,28800,28800,28750,618
20241111,105400,17344245250,28800,28800,28800,28750,453
20241111,105300,17331209300,28800,28750,28800,28750,515
20241111,105200,17316384100,28800,28750,28800,28700,1487
20241111,105100,17273650400,28750,28800,28800,28700,920
20241111,105000,17247178150,28800,28750,28850,28700,1026
20241111,104900,17217640400,28800,28850,28850,28700,1707
20241111,104800,17168530600,28850,28850,28900,28800,705
20241111,104700,17148187200,28900,28900,28950,28800,610
20241111,104600,17130565650,28900,28800,28900,28800,975
20241111,104500,17102422300,28850,28800,28850,28800,1098
20241111,104400,17070778650,28850,28800,28900,28800,508
20241111,104300,17056116400,28850,28900,28900,28850,971
20241111,104200,17028084250,28900,28900,28900,28850,416
20241111,104100,17016062100,28900,28950,28950,28850,747
20241111,104000,16994467050,28950,28900,28950,28750,8130
20241111,103900,16760423350,28900,28850,28900,28800,1227
20241111,103800,16725022600,28800,28850,28850,28800,488
20241111,103700,16710950750,28850,28800,28900,28800,763
20241111,103600,16688935600,28850,28850,28850,28750,3474
20241111,103500,16588946700,28900,28900,28950,28850,500
20241111,103400,16574486800,28900,28850,28900,28750,3353
20241111,103300,16477849300,28900,28900,28950,28900,854
20241111,103200,16453146900,28900,28900,28950,28850,1400
20241111,103100,16412712700,28900,28900,29000,28850,1864
20241111,103000,16358781350,28900,29000,29000,28900,439
20241111,102900,16346064950,29000,29000,29050,28950,902
20241111,102800,16319895200,29050,29050,29100,29000,1303
20241111,102700,16282072300,29100,29100,29100,29050,886
20241111,102600,16256299700,29100,29050,29100,29050,715
20241111,102500,16235522200,29050,29100,29100,29050,802
20241111,102400,16212202000,29050,29050,29100,29000,1231
20241111,102300,16176439550,29050,29050,29050,29000,461
20241111,102200,16163047800,29050,29000,29050,28900,1325
20241111,102100,16124624350,28900,28900,29000,28850,483
20241111,102000,16110652350,28850,28900,29000,28850,4897
20241111,101900,15969099850,28950,28950,29000,28900,2816
20241111,101800,15887552050,28950,29000,29050,28900,861
20241111,101700,15862608900,29000,28950,29000,28900,1158
20241111,101600,15829090650,28950,29050,29050,28950,421
20241111,101500,15816882250,29000,29000,29100,28950,2749
20241111,101400,15737240500,29100,29000,29100,28950,1572
20241111,101300,15691623150,29000,29050,29100,29000,1790
20241111,101200,15639658850,29100,29150,29200,29100,889
20241111,101100,15613759900,29150,29200,29200,29150,1479
20241111,101000,15570574300,29200,29150,29200,29150,1964
20241111,100900,15513290300,29150,29150,29150,29100,540
20241111,100800,15497551100,29150,29050,29150,29050,1456
20241111,100700,15455177900,29050,29050,29050,28950,1080
20241111,100600,15423821900,29000,29100,29100,29000,2278
20241111,100500,15357702550,29050,29050,29100,29050,878
20241111,100400,15332167550,29050,29150,29150,29050,1515
20241111,100300,15288113900,29150,29000,29150,28950,1278
20241111,100200,15250965500,29000,29250,29250,28950,2520
20241111,100100,15177573600,29200,29300,29350,29200,2406
20241111,100000,15107106000,29350,29300,29350,29250,4021
20241111,095900,14989191800,29350,29350,29400,29250,3768
20241111,095800,14878624600,29350,29150,29350,29150,18738
20241111,095700,14330307900,29150,29100,29200,29100,5049
20241111,095600,14183204550,29100,29150,29150,29100,1666
20241111,095500,14134658050,29100,29100,29200,28750,5346
20241111,095400,13979166450,29100,29150,29200,29050,3464
20241111,095300,13878256950,29150,28850,29200,28850,6190
20241111,095200,13697998650,29000,28750,29000,28750,3367
20241111,095100,13600728550,28750,28750,28800,28700,3890
20241111,095000,13488794100,28700,28700,28800,28600,7173
20241111,094900,13282891600,28700,28900,28900,28700,6301
20241111,094800,13101538100,28900,28850,28950,28750,3168
20241111,094700,13010234000,28850,28850,28950,28800,4663
20241111,094600,12875636450,28900,28850,28950,28850,2991
20241111,094500,12789295500,28850,29050,29050,28850,4440
20241111,094400,12660841350,29050,28900,29100,28900,1235
20241111,094300,12624982050,28900,29050,29100,28900,2333
20241111,094200,12557418850,29050,28900,29050,28900,7093
20241111,094100,12352298900,28900,28950,29000,28900,6479
20241111,094000,12164879750,28950,29200,29250,28950,10076
20241111,093900,11872341700,29150,29200,29250,29150,2117
20241111,093800,11810505100,29200,29200,29250,29150,1396
20241111,093700,11769717450,29200,29200,29250,29200,2042
20241111,093600,11710050300,29250,29250,29300,29150,4578
20241111,093500,11576187050,29250,29300,29300,29150,3219
20241111,093400,11482029100,29300,29150,29300,29100,4467
20241111,093300,11351519700,29100,29250,29250,29100,3890
20241111,093200,11237988450,29250,29250,29300,29250,3895
20241111,093100,11124006750,29250,29250,29300,29200,5751
20241111,093000,10955764200,29200,29250,29300,29150,4583
20241111,092900,10821777650,29300,29100,29300,29000,16141
20241111,092800,10351078500,29100,29150,29150,29000,3166
20241111,092700,10259019350,29100,29150,29200,29000,6036
20241111,092600,10083284750,29200,29150,29250,29050,8506
20241111,092500,9835187100,29150,29100,29200,29100,5104
20241111,092400,9686379600,29100,29200,29200,29050,4843
20241111,092300,9545379800,29150,29200,29250,29100,4573
20241111,092200,9411962450,29250,29050,29250,29050,6628
20241111,092100,9218642650,29050,29050,29100,28900,5106
20241111,092000,9070425400,28950,28900,29000,28800,14774
20241111,091900,8643577200,28900,28950,29000,28900,5875
20241111,091800,8473487900,28950,29050,29100,28950,5920
20241111,091700,8301762650,29100,29200,29250,29050,11354
20241111,091600,7970845150,29200,29200,29300,29100,9966
20241111,091500,7679913900,29250,29150,29300,29050,8484
20241111,091400,7432442450,29100,29250,29400,29050,16602
20241111,091300,6946933650,29300,29150,29300,29000,19892
20241111,091200,6366854150,29150,29000,29150,29000,9684
20241111,091100,6084855250,29000,28850,29150,28850,8887
20241111,091000,5826913750,28850,28950,29050,28850,5468
20241111,090900,5668881700,29050,28800,29100,28800,14836
20241111,090800,5238341700,28800,28900,28950,28750,8902
20241111,090700,4981422550,28900,28600,29000,28550,10752
20241111,090600,4672619400,28600,28650,28850,28550,8670
20241111,090500,4424086650,28700,28900,28950,28600,8766
20241111,090400,4171850700,28900,28550,28950,28500,14840
20241111,090300,3745711850,28550,28800,28800,28500,13346
20241111,090200,3363993250,28800,29400,29450,28650,29734
20241111,090100,2501670450,29400,28550,29450,28400,54604
20241111,090000,926882350,28600,28600,28650,28500,30647