KissMeData/042000/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192300,33151929350,28850,28850,28850,28850,9437
20241112,192200,33151929350,28850,28850,28850,28850,0
20241112,192100,33151929350,28850,28850,28850,28850,0
20241112,192000,33151929350,28850,28850,28850,28850,0
20241112,191900,33151929350,28850,28850,28850,28850,0
20241112,191800,33151929350,28850,28850,28850,28850,0
20241112,191700,33151929350,28850,28850,28850,28850,0
20241112,191600,33151929350,28850,28850,28850,28850,0
20241112,191500,33151929350,28850,28850,28850,28850,0
20241112,191400,33151929350,28850,28850,28850,28850,0
20241112,191300,33151929350,28850,28850,28850,28850,0
20241112,191200,33151929350,28850,28850,28850,28850,0
20241112,191100,33151929350,28850,28850,28850,28850,0
20241112,191000,33151929350,28850,28850,28850,28850,0
20241112,190900,33151929350,28850,28850,28850,28850,0
20241112,190800,33151929350,28850,28850,28850,28850,0
20241112,190700,33151929350,28850,28850,28850,28850,0
20241112,190600,33151929350,28850,28850,28850,28850,0
20241112,190500,33151929350,28850,28850,28850,28850,0
20241112,190400,33151929350,28850,28850,28850,28850,0
20241112,190300,33151929350,28850,28850,28850,28850,0
20241112,190200,33151929350,28850,28850,28850,28850,0
20241112,190100,33151929350,28850,28850,28850,28850,0
20241112,190000,33151929350,28850,28850,28850,28850,0
20241112,185900,33151929350,28850,28850,28850,28850,0
20241112,185800,33151929350,28850,28850,28850,28850,0
20241112,185700,33151929350,28850,28850,28850,28850,0
20241112,185600,33151929350,28850,28850,28850,28850,0
20241112,185500,33151929350,28850,28850,28850,28850,0
20241112,185400,33151929350,28850,28850,28850,28850,0
20241112,185300,33151929350,28850,28850,28850,28850,9437
20241112,185200,33151929350,28850,28850,28850,28850,0
20241112,185100,33151929350,28850,28850,28850,28850,0
20241112,185000,33151929350,28850,28850,28850,28850,0
20241112,184900,33151929350,28850,28850,28850,28850,0
20241112,184800,33151929350,28850,28850,28850,28850,0
20241112,184700,33151929350,28850,28850,28850,28850,0
20241112,184600,33151929350,28850,28850,28850,28850,0
20241112,184500,33151929350,28850,28850,28850,28850,0
20241112,184400,33151929350,28850,28850,28850,28850,0
20241112,184300,33151929350,28850,28850,28850,28850,0
20241112,184200,33151929350,28850,28850,28850,28850,0
20241112,184100,33151929350,28850,28850,28850,28850,0
20241112,184000,33151929350,28850,28850,28850,28850,0
20241112,183900,33151929350,28850,28850,28850,28850,0
20241112,183800,33151929350,28850,28850,28850,28850,0
20241112,183700,33151929350,28850,28850,28850,28850,0
20241112,183600,33151929350,28850,28850,28850,28850,0
20241112,183500,33151929350,28850,28850,28850,28850,0
20241112,183400,33151929350,28850,28850,28850,28850,0
20241112,183300,33151929350,28850,28850,28850,28850,0
20241112,183200,33151929350,28850,28850,28850,28850,0
20241112,183100,33151929350,28850,28850,28850,28850,0
20241112,183000,33151929350,28850,28850,28850,28850,0
20241112,182900,33151929350,28850,28850,28850,28850,0
20241112,182800,33151929350,28850,28850,28850,28850,0
20241112,182700,33151929350,28850,28850,28850,28850,0
20241112,182600,33151929350,28850,28850,28850,28850,0
20241112,182500,33151929350,28850,28850,28850,28850,0
20241112,182400,33151929350,28850,28850,28850,28850,0
20241112,182300,33151929350,28850,28850,28850,28850,9437
20241112,182200,33151929350,28850,28850,28850,28850,0
20241112,182100,33151929350,28850,28850,28850,28850,0
20241112,182000,33151929350,28850,28850,28850,28850,0
20241112,181900,33151929350,28850,28850,28850,28850,0
20241112,181800,33151929350,28850,28850,28850,28850,0
20241112,181700,33151929350,28850,28850,28850,28850,0
20241112,181600,33151929350,28850,28850,28850,28850,0
20241112,181500,33151929350,28850,28850,28850,28850,0
20241112,181400,33151929350,28850,28850,28850,28850,0
20241112,181300,33151929350,28850,28850,28850,28850,0
20241112,181200,33151929350,28850,28850,28850,28850,0
20241112,181100,33151929350,28850,28850,28850,28850,0
20241112,181000,33151929350,28850,28850,28850,28850,0
20241112,180900,33151929350,28850,28850,28850,28850,0
20241112,180800,33151929350,28850,28850,28850,28850,0
20241112,180700,33151929350,28850,28850,28850,28850,0
20241112,180600,33151929350,28850,28850,28850,28850,0
20241112,180500,33151929350,28850,28850,28850,28850,0
20241112,180400,33151929350,28850,28850,28850,28850,0
20241112,180300,33151929350,28850,28850,28850,28850,0
20241112,180200,33151929350,28850,28850,28850,28850,0
20241112,180100,33151929350,28850,28850,28850,28850,0
20241112,180000,33151929350,28850,28850,28850,28850,0
20241112,175900,33151929350,28850,28850,28850,28850,0
20241112,175800,33151929350,28850,28850,28850,28850,0
20241112,175700,33151929350,28850,28850,28850,28850,0
20241112,175600,33151929350,28850,28850,28850,28850,0
20241112,175500,33151929350,28850,28850,28850,28850,0
20241112,175400,33151929350,28850,28850,28850,28850,0
20241112,175300,33151929350,28850,28850,28850,28850,9437
20241112,175200,33151929350,28850,28850,28850,28850,0
20241112,175100,33151929350,28850,28850,28850,28850,0
20241112,175000,33151929350,28850,28850,28850,28850,0
20241112,174900,33151929350,28850,28850,28850,28850,0
20241112,174800,33151929350,28850,28850,28850,28850,0
20241112,174700,33151929350,28850,28850,28850,28850,0
20241112,174600,33151929350,28850,28850,28850,28850,0
20241112,174500,33151929350,28850,28850,28850,28850,0
20241112,174400,33151929350,28850,28850,28850,28850,0
20241112,174300,33151929350,28850,28850,28850,28850,0
20241112,174200,33151929350,28850,28850,28850,28850,0
20241112,174100,33151929350,28850,28850,28850,28850,0
20241112,174000,33151929350,28850,28850,28850,28850,0
20241112,173900,33151929350,28850,28850,28850,28850,0
20241112,173800,33151929350,28850,28850,28850,28850,0
20241112,173700,33151929350,28850,28850,28850,28850,0
20241112,173600,33151929350,28850,28850,28850,28850,0
20241112,173500,33151929350,28850,28850,28850,28850,0
20241112,173400,33151929350,28850,28850,28850,28850,0
20241112,173300,33151929350,28850,28850,28850,28850,0
20241112,173200,33151929350,28850,28850,28850,28850,0
20241112,173100,33151929350,28850,28850,28850,28850,0
20241112,173000,33151929350,28850,28850,28850,28850,0
20241112,172900,33151929350,28850,28850,28850,28850,0
20241112,172800,33151929350,28850,28850,28850,28850,0
20241112,172700,33151929350,28850,28850,28850,28850,0
20241112,172600,33151929350,28850,28850,28850,28850,0
20241112,172500,33151929350,28850,28850,28850,28850,0
20241112,172400,33151929350,28850,28850,28850,28850,0
20241112,172300,33151929350,28850,28850,28850,28850,9437
20241112,172200,33151929350,28850,28850,28850,28850,0
20241112,172100,33151929350,28850,28850,28850,28850,0
20241112,172000,33151929350,28850,28850,28850,28850,0
20241112,171900,33151929350,28850,28850,28850,28850,0
20241112,171800,33151929350,28850,28850,28850,28850,0
20241112,171700,33151929350,28850,28850,28850,28850,0
20241112,171600,33151929350,28850,28850,28850,28850,0
20241112,171500,33151929350,28850,28850,28850,28850,0
20241112,171400,33151929350,28850,28850,28850,28850,0
20241112,171300,33151929350,28850,28850,28850,28850,0
20241112,171200,33151929350,28850,28850,28850,28850,0
20241112,171100,33151929350,28850,28850,28850,28850,0
20241112,171000,33151929350,28850,28850,28850,28850,0
20241112,170900,33151929350,28850,28850,28850,28850,0
20241112,170800,33151929350,28850,28850,28850,28850,0
20241112,170700,33151929350,28850,28850,28850,28850,0
20241112,170600,33151929350,28850,28850,28850,28850,0
20241112,170500,33151929350,28850,28850,28850,28850,0
20241112,170400,33151929350,28850,28850,28850,28850,0
20241112,170300,33151929350,28850,28850,28850,28850,0
20241112,170200,33151929350,28850,28850,28850,28850,0
20241112,170100,33151929350,28850,28850,28850,28850,0
20241112,170000,33151929350,28850,28850,28850,28850,0
20241112,165900,33151929350,28850,28850,28850,28850,0
20241112,165800,33151929350,28850,28850,28850,28850,0
20241112,165700,33151929350,28850,28850,28850,28850,0
20241112,165600,33151929350,28850,28850,28850,28850,0
20241112,165500,33151929350,28850,28850,28850,28850,0
20241112,165400,33151929350,28850,28850,28850,28850,0
20241112,165300,33151929350,28850,28850,28850,28850,9437
20241112,165200,33151929350,28850,28850,28850,28850,0
20241112,165100,33151929350,28850,28850,28850,28850,0
20241112,165000,33151929350,28850,28850,28850,28850,0
20241112,164900,33151929350,28850,28850,28850,28850,0
20241112,164800,33151929350,28850,28850,28850,28850,0
20241112,164700,33151929350,28850,28850,28850,28850,0
20241112,164600,33151929350,28850,28850,28850,28850,0
20241112,164500,33151929350,28850,28850,28850,28850,0
20241112,164400,33151929350,28850,28850,28850,28850,0
20241112,164300,33151929350,28850,28850,28850,28850,0
20241112,164200,33151929350,28850,28850,28850,28850,0
20241112,164100,33151929350,28850,28850,28850,28850,0
20241112,164000,33151929350,28850,28850,28850,28850,0
20241112,163900,33151929350,28850,28850,28850,28850,0
20241112,163800,33151929350,28850,28850,28850,28850,0
20241112,163700,33151929350,28850,28850,28850,28850,0
20241112,163600,33151929350,28850,28850,28850,28850,0
20241112,163500,33151929350,28850,28850,28850,28850,0
20241112,163400,33151929350,28850,28850,28850,28850,0
20241112,163300,33151929350,28850,28850,28850,28850,0
20241112,163200,33151929350,28850,28850,28850,28850,0
20241112,163100,33151929350,28850,28850,28850,28850,0
20241112,163000,33151929350,28850,28850,28850,28850,0
20241112,162900,33151929350,28850,28850,28850,28850,0
20241112,162800,33151929350,28850,28850,28850,28850,0
20241112,162700,33151929350,28850,28850,28850,28850,0
20241112,162600,33151929350,28850,28850,28850,28850,0
20241112,162500,33151929350,28850,28850,28850,28850,0
20241112,162400,33151929350,28850,28850,28850,28850,0
20241112,162300,33151929350,28850,28850,28850,28850,9437
20241112,162200,33151929350,28850,28850,28850,28850,0
20241112,162100,33151929350,28850,28850,28850,28850,0
20241112,162000,33151929350,28850,28850,28850,28850,0
20241112,161900,33151929350,28850,28850,28850,28850,0
20241112,161800,33151929350,28850,28850,28850,28850,0
20241112,161700,33151929350,28850,28850,28850,28850,0
20241112,161600,33151929350,28850,28850,28850,28850,0
20241112,161500,33151929350,28850,28850,28850,28850,0
20241112,161400,33151929350,28850,28850,28850,28850,0
20241112,161300,33151929350,28850,28850,28850,28850,0
20241112,161200,33151929350,28850,28850,28850,28850,0
20241112,161100,33151929350,28850,28850,28850,28850,0
20241112,161000,33151929350,28850,28850,28850,28850,0
20241112,160900,33151929350,28850,28850,28850,28850,0
20241112,160800,33151929350,28850,28850,28850,28850,0
20241112,160700,33151929350,28850,28850,28850,28850,0
20241112,160600,33151929350,28850,28850,28850,28850,0
20241112,160500,33151929350,28850,28850,28850,28850,0
20241112,160400,33151929350,28850,28850,28850,28850,0
20241112,160300,33151929350,28850,28850,28850,28850,0
20241112,160200,33151929350,28850,28850,28850,28850,0
20241112,160100,33151929350,28850,28850,28850,28850,0
20241112,160000,33151929350,28850,28850,28850,28850,0
20241112,155900,33151929350,28850,28850,28850,28850,0
20241112,155800,33151929350,28850,28850,28850,28850,0
20241112,155700,33151929350,28850,28850,28850,28850,0
20241112,155600,33151929350,28850,28850,28850,28850,0
20241112,155500,33151929350,28850,28850,28850,28850,0
20241112,155400,33151929350,28850,28850,28850,28850,0
20241112,155300,33151929350,28850,28850,28850,28850,9437
20241112,155200,33151929350,28850,28850,28850,28850,0
20241112,155100,33151929350,28850,28850,28850,28850,0
20241112,155000,33151929350,28850,28850,28850,28850,0
20241112,154900,33151929350,28850,28850,28850,28850,0
20241112,154800,33151929350,28850,28850,28850,28850,0
20241112,154700,33151929350,28850,28850,28850,28850,0
20241112,154600,33151929350,28850,28850,28850,28850,0
20241112,154500,33151929350,28850,28850,28850,28850,0
20241112,154400,33151929350,28850,28850,28850,28850,0
20241112,154300,33151929350,28850,28850,28850,28850,0
20241112,154200,33151929350,28850,28850,28850,28850,0
20241112,154100,33151929350,28850,28850,28850,28850,0
20241112,154000,33151929350,28850,28850,28850,28850,0
20241112,153900,33151929350,28850,28850,28850,28850,0
20241112,153800,33151929350,28850,28850,28850,28850,0
20241112,153700,33151929350,28850,28850,28850,28850,0
20241112,153600,33151929350,28850,28850,28850,28850,0
20241112,153500,33151929350,28850,28850,28850,28850,0
20241112,153400,33151929350,28850,28850,28850,28850,0
20241112,153300,33151929350,28850,28850,28850,28850,0
20241112,153200,33151929350,28850,28850,28850,28850,0
20241112,153100,33151929350,28850,28850,28850,28850,0
20241112,153000,33151929350,28850,28850,28850,28850,9437
20241112,152900,32879671900,28850,28850,28850,28850,0
20241112,152800,32879671900,28850,28850,28850,28850,0
20241112,152700,32879671900,28850,28850,28850,28850,0
20241112,152600,32879671900,28850,28850,28850,28850,0
20241112,152500,32879671900,28850,28850,28850,28850,0
20241112,152400,32879671900,28850,28850,28850,28850,0
20241112,152300,32879671900,28850,28850,28850,28850,0
20241112,152200,32879671900,28850,28850,28850,28850,0
20241112,152100,32879671900,28850,28850,28850,28850,0
20241112,152000,32879671900,28850,28850,28850,28850,0
20241112,151900,32879671900,28850,28850,28900,28750,2050
20241112,151800,32820576900,28850,28900,28900,28800,1343
20241112,151700,32781810350,28900,28900,28950,28850,3812
20241112,151600,32671709550,28850,28850,28900,28850,577
20241112,151500,32655037550,28850,28900,28950,28800,1601
20241112,151400,32608831200,28900,28800,28950,28800,1505
20241112,151300,32565381400,28800,28800,28850,28800,1176
20241112,151200,32531483200,28850,28850,28850,28800,824
20241112,151100,32507715300,28800,28900,28900,28800,1066
20241112,151000,32476947050,28900,28950,28950,28850,2912
20241112,150900,32392710300,28950,28950,28950,28850,1264
20241112,150800,32356135800,28950,28850,28950,28850,1446
20241112,150700,32314300600,28900,28800,28900,28800,1611
20241112,150600,32267851600,28850,28950,28950,28800,3126
20241112,150500,32177582900,28950,28950,29000,28850,3281
20241112,150400,32082765700,28950,28900,29000,28900,2910
20241112,150300,31998592600,28900,28800,28950,28800,2853
20241112,150200,31916163150,28850,28950,28950,28800,587
20241112,150100,31899217500,28950,28900,29000,28800,4059
20241112,150000,31781882950,28900,28800,28900,28750,3793
20241112,145900,31672520950,28800,28750,28800,28750,961
20241112,145800,31644853050,28750,28750,28800,28750,802
20241112,145700,31621760300,28800,28800,28800,28750,620
20241112,145600,31603905500,28800,28750,28800,28700,849
20241112,145500,31579485300,28750,28700,28750,28650,2383
20241112,145400,31511105600,28700,28700,28750,28700,1041
20241112,145300,31481213700,28750,28750,28750,28700,740
20241112,145200,31459959100,28700,28700,28750,28700,749
20241112,145100,31438441250,28750,28800,28800,28700,792
20241112,145000,31415672150,28800,28700,28800,28650,602
20241112,144900,31398378200,28700,28750,28750,28700,838
20241112,144800,31374309700,28700,28750,28750,28650,1456
20241112,144700,31332505000,28750,28800,28800,28750,570
20241112,144600,31316097000,28750,28700,28750,28700,485
20241112,144500,31302159500,28650,28750,28800,28650,1093
20241112,144400,31270765250,28800,28750,28800,28700,835
20241112,144300,31246749700,28750,28700,28800,28650,692
20241112,144200,31226862300,28700,28750,28800,28650,1617
20241112,144100,31180389750,28800,28700,28800,28700,501
20241112,144000,31165976200,28700,28700,28800,28650,1389
20241112,143900,31126099200,28750,28750,28800,28650,3386
20241112,143800,31028896200,28750,28800,28850,28750,2380
20241112,143700,30960421500,28850,28850,28850,28750,1189
20241112,143600,30926151500,28850,28850,28850,28750,711
20241112,143500,30905659000,28750,28800,28850,28750,2056
20241112,143400,30846448700,28800,28850,28850,28800,674
20241112,143300,30827024250,28800,28750,28850,28700,1317
20241112,143200,30789137500,28750,28800,28850,28750,2000
20241112,143100,30731613950,28800,28700,28800,28650,962
20241112,143000,30703972700,28700,28700,28800,28700,4067
20241112,142900,30587204700,28800,28700,28800,28700,676
20241112,142800,30567780650,28750,28700,28750,28650,307
20241112,142700,30558958850,28700,28650,28700,28600,4606
20241112,142600,30427001250,28650,28700,28750,28650,2938
20241112,142500,30342734250,28650,28900,28900,28650,7976
20241112,142400,30113256600,28900,29050,29050,28900,3866
20241112,142300,30001330850,29050,29050,29050,29000,4068
20241112,142200,29883273250,29050,29050,29100,29050,357
20241112,142100,29872902200,29100,29050,29100,29000,2450
20241112,142000,29801820400,29050,29000,29050,29000,551
20241112,141900,29785814450,29050,29000,29050,29000,1137
20241112,141800,29752821850,29000,29050,29100,29000,1264
20241112,141700,29716136500,29100,29000,29100,29000,527
20241112,141600,29700825400,29000,29100,29100,29000,3218
20241112,141500,29607486650,29100,29100,29100,29050,840
20241112,141400,29583074650,29050,29050,29100,29000,755
20241112,141300,29561137050,29050,29100,29100,29050,655
20241112,141200,29542106700,29100,29050,29100,29050,682
20241112,141100,29522280850,29050,29050,29100,29050,225
20241112,141000,29515741050,29050,29050,29100,29050,730
20241112,140900,29494533500,29050,29050,29100,29000,726
20241112,140800,29473445000,29050,29000,29050,29000,262
20241112,140700,29465841300,29000,29000,29000,28950,622
20241112,140600,29447811000,29000,29050,29100,28950,1872
20241112,140500,29393516150,29050,29000,29050,29000,915
20241112,140400,29366953050,29050,29050,29050,29000,573
20241112,140300,29350322150,29050,29000,29050,29000,251
20241112,140200,29343038400,29000,29000,29050,29000,2514
20241112,140100,29270126100,29000,29050,29100,29000,397
20241112,140000,29258608700,29050,29050,29100,29000,747
20241112,135900,29236904900,29100,29000,29100,29000,1185
20241112,135800,29202487150,29050,29100,29100,29000,1952
20241112,135700,29145845900,29100,29150,29200,29050,4543
20241112,135600,29013715300,29200,29150,29200,29150,287
20241112,135500,29005347750,29150,29100,29200,29100,871
20241112,135400,28979951750,29150,29300,29300,29100,3818
20241112,135300,28868611450,29250,29050,29300,29050,2970
20241112,135200,28781996150,29100,29100,29100,29000,560
20241112,135100,28765724400,29100,28950,29100,28950,5913
20241112,135000,28594035750,28950,29050,29050,28900,9971
20241112,134900,28305039800,29100,29100,29100,29050,4572
20241112,134800,28172138950,29100,29150,29200,29100,2432
20241112,134700,28101320200,29150,29200,29250,29150,2496
20241112,134600,28028504250,29200,29250,29300,29200,3089
20241112,134500,27938248100,29250,29300,29350,29200,2086
20241112,134400,27877204050,29300,29350,29350,29300,927
20241112,134300,27850037250,29350,29350,29400,29300,769
20241112,134200,27827463950,29400,29400,29450,29350,440
20241112,134100,27814529650,29450,29500,29500,29450,2730
20241112,134000,27734054800,29500,29450,29500,29400,1585
20241112,133900,27687378200,29450,29350,29450,29350,2545
20241112,133800,27612541600,29400,29400,29400,29350,416
20241112,133700,27600315450,29400,29300,29400,29300,973
20241112,133600,27571774200,29300,29300,29350,29300,641
20241112,133500,27552961900,29300,29300,29350,29250,507
20241112,133400,27538103500,29300,29250,29300,29250,417
20241112,133300,27525888400,29250,29250,29300,29250,1194
20241112,133200,27490943000,29250,29300,29350,29250,1258
20241112,133100,27454119350,29350,29300,29350,29300,1103
20241112,133000,27421776700,29300,29300,29350,29300,567
20241112,132900,27405161700,29300,29400,29400,29300,1045
20241112,132800,27374513250,29350,29350,29400,29300,1090
20241112,132700,27342511650,29350,29300,29350,29300,454
20241112,132600,27329209300,29300,29250,29300,29250,542
20241112,132500,27313346500,29250,29300,29300,29250,267
20241112,132400,27305524800,29250,29200,29300,29200,549
20241112,132300,27289467400,29250,29200,29300,29200,771
20241112,132200,27266926650,29200,29250,29250,29100,555
20241112,132100,27250750950,29250,29300,29300,29100,1908
20241112,132000,27195121050,29300,29300,29350,29200,1848
20241112,131900,27141045000,29250,29300,29300,29250,734
20241112,131800,27119570100,29300,29300,29350,29250,775
20241112,131700,27096869750,29300,29350,29350,29300,1369
20241112,131600,27056712350,29300,29350,29350,29300,562
20241112,131500,27040221250,29350,29200,29350,29200,1317
20241112,131400,27001644700,29200,29100,29200,29100,1260
20241112,131300,26964920950,29100,29100,29200,29050,766
20241112,131200,26942623250,29100,29250,29250,29000,7347
20241112,131100,26728903750,29200,29200,29250,29200,537
20241112,131000,26713220500,29250,29250,29250,29200,1156
20241112,130900,26679445200,29200,29300,29300,29200,224
20241112,130800,26672894150,29300,29250,29350,29200,1166
20241112,130700,26638772650,29200,29050,29250,29050,1442
20241112,130600,26596706650,29050,29300,29300,29050,10604
20241112,130500,26287373350,29300,29300,29350,29250,3173
20241112,130400,26194439550,29300,29400,29450,29300,2108
20241112,130300,26132515250,29450,29500,29500,29450,400
20241112,130200,26120731550,29450,29450,29500,29450,311
20241112,130100,26111572400,29500,29550,29550,29450,762
20241112,130000,26089094700,29550,29550,29550,29500,810
20241112,125900,26065160600,29550,29550,29550,29450,1558
20241112,125800,26019212350,29500,29450,29550,29450,648
20241112,125700,26000100600,29450,29450,29500,29450,369
20241112,125600,25989219550,29500,29500,29500,29400,382
20241112,125500,25977980600,29500,29400,29500,29350,974
20241112,125400,25949322150,29450,29500,29500,29350,1016
20241112,125300,25919458300,29500,29450,29500,29450,184
20241112,125200,25914038200,29450,29450,29450,29350,558
20241112,125100,25897610650,29400,29350,29400,29350,877
20241112,125000,25871842650,29400,29400,29450,29300,2408
20241112,124900,25801129250,29400,29500,29500,29400,1098
20241112,124800,25768825550,29450,29500,29500,29400,691
20241112,124700,25748482600,29450,29450,29500,29400,1160
20241112,124600,25714290850,29400,29450,29500,29400,1030
20241112,124500,25683949050,29500,29550,29550,29450,1645
20241112,124400,25635385700,29550,29600,29600,29550,673
20241112,124300,25615471100,29600,29600,29600,29550,542
20241112,124200,25599449600,29600,29500,29650,29500,2903
20241112,124100,25513607000,29500,29450,29500,29400,713
20241112,124000,25492579650,29400,29400,29450,29400,394
20241112,123900,25480984000,29450,29400,29450,29400,503
20241112,123800,25466186800,29400,29450,29450,29400,689
20241112,123700,25445920900,29400,29500,29500,29350,960
20241112,123600,25417719700,29400,29300,29550,29250,6596
20241112,123500,25224468500,29300,29350,29350,29250,6825
20241112,123400,25024488700,29350,29500,29500,29350,3088
20241112,123300,24933538450,29500,29600,29600,29500,469
20241112,123200,24919682500,29550,29600,29600,29500,511
20241112,123100,24904582200,29550,29600,29600,29550,671
20241112,123000,24884735100,29600,29550,29600,29550,537
20241112,122900,24868849700,29550,29450,29600,29400,4823
20241112,122800,24726601550,29600,29600,29650,29400,4165
20241112,122700,24603757950,29600,29600,29600,29550,913
20241112,122600,24576743400,29600,29550,29600,29550,657
20241112,122500,24557321150,29550,29550,29550,29500,854
20241112,122400,24532095600,29500,29500,29600,29450,1531
20241112,122300,24486891600,29450,29450,29500,29450,237
20241112,122200,24479905950,29400,29450,29500,29400,3884
20241112,122100,24365672900,29500,29400,29500,29350,2362
20241112,122000,24296178500,29400,29400,29450,29400,1066
20241112,121900,24264820000,29450,29400,29450,29350,7395
20241112,121800,24047612800,29400,29550,29600,29400,3323
20241112,121700,23949723200,29550,29600,29600,29450,5392
20241112,121600,23790593750,29550,29600,29650,29550,2426
20241112,121500,23718834700,29600,29650,29650,29600,300
20241112,121400,23709949400,29650,29600,29650,29550,961
20241112,121300,23681516150,29600,29550,29600,29550,669
20241112,121200,23661727000,29600,29550,29650,29550,956
20241112,121100,23633456900,29600,29550,29650,29500,2415
20241112,121000,23562060900,29550,29650,29700,29550,4124
20241112,120900,23439971750,29650,29700,29750,29650,1892
20241112,120800,23383812600,29700,29700,29800,29700,2833
20241112,120700,23299617000,29700,29850,29850,29700,1693
20241112,120600,23249218650,29850,29850,29900,29800,654
20241112,120500,23229694400,29850,29950,29950,29850,696
20241112,120400,23208875550,29900,29900,30000,29900,708
20241112,120300,23187675050,29950,29750,30000,29750,3798
20241112,120200,23074312750,29750,29850,29900,29750,3208
20241112,120100,22978774750,29900,29900,29950,29800,2754
20241112,120000,22896617350,29850,30100,30100,29850,6388
20241112,115900,22705207050,30050,30050,30100,30000,5023
20241112,115800,22554422750,30000,30100,30100,30000,2654
20241112,115700,22474666050,30100,29950,30100,29950,2506
20241112,115600,22399391600,29950,29950,30000,29950,2051
20241112,115500,22337887750,29950,29950,30000,29950,2125
20241112,115400,22274145650,29950,30000,30050,29900,4493
20241112,115300,22139444950,30000,30100,30100,29950,2595
20241112,115200,22061624050,30000,30100,30150,30000,7254
20241112,115100,21843362200,30100,29950,30100,29950,11776
20241112,115000,21489734450,29900,29850,29950,29850,2177
20241112,114900,21424651350,29850,30000,30000,29850,5231
20241112,114800,21268199150,30000,29950,30000,29900,2841
20241112,114700,21183089050,29950,29950,30000,29900,2549
20241112,114600,21106730800,30000,29950,30000,29900,2280
20241112,114500,21038430100,29950,29950,30000,29900,2349
20241112,114400,20968054550,29950,29950,30000,29900,3862
20241112,114300,20852395300,29900,29750,29950,29700,3665
20241112,114200,20742891850,29750,29800,29800,29700,3109
20241112,114100,20650307050,29700,29700,29850,29700,3041
20241112,114000,20559768100,29700,29950,29950,29700,8203
20241112,113900,20315266900,29950,29900,29950,29800,3784
20241112,113800,20202210400,29950,29850,30000,29850,5569
20241112,113700,20035450300,29900,30050,30050,29850,10426
20241112,113600,19722937900,30050,29900,30100,29850,33145
20241112,113500,18728881250,29900,29750,29900,29750,7390
20241112,113400,18508143050,29750,29500,29750,29450,5201
20241112,113300,18354053850,29600,29500,29650,29450,7574
20241112,113200,18130291350,29500,29750,29750,29500,5010
20241112,113100,17981980450,29700,29700,29750,29600,5083
20241112,113000,17831079550,29650,29800,29800,29600,4965
20241112,112900,17683714050,29750,29750,29800,29750,2037
20241112,112800,17623043650,29750,29650,29800,29600,4742
20241112,112700,17482247050,29650,29850,29900,29650,6637
20241112,112600,17284699650,29850,29900,29950,29750,11266
20241112,112500,16948356500,29900,29900,30000,29850,14859
20241112,112400,16503528650,29900,29900,29950,29750,20385
20241112,112300,15895168350,29850,29800,29950,29750,38209
20241112,112200,14753451550,29850,29450,29850,29450,50657
20241112,112100,13251982000,29450,29450,29500,29400,1309
20241112,112000,13213427200,29500,29500,29500,29450,1801
20241112,111900,13160341100,29500,29400,29500,29400,2482
20241112,111800,13087233150,29450,29450,29450,29400,1756
20241112,111700,13035533250,29450,29500,29500,29400,2876
20241112,111600,12950835600,29500,29450,29500,29400,4543
20241112,111500,12816975400,29450,29450,29450,29400,1929
20241112,111400,12760205900,29450,29450,29450,29400,4100
20241112,111300,12639522150,29450,29350,29450,29350,5307
20241112,111200,12483460550,29350,29350,29400,29300,3049
20241112,111100,12393977900,29300,29350,29350,29300,1050
20241112,111000,12363167250,29350,29300,29350,29250,1936
20241112,110900,12306428350,29300,29300,29350,29250,1172
20241112,110800,12272097750,29300,29300,29300,29300,2014
20241112,110700,12213087550,29300,29300,29300,29200,842
20241112,110600,12188428600,29300,29200,29300,29200,1634
20241112,110500,12140635650,29250,29200,29250,29100,1704
20241112,110400,12090876300,29200,29150,29250,29150,1215
20241112,110300,12055385400,29200,29150,29200,29150,765
20241112,110200,12033057100,29150,29100,29200,29100,483
20241112,110100,12018980100,29050,29100,29200,29050,805
20241112,110000,11995568250,29100,29150,29150,29000,1412
20241112,105900,11954516450,29100,29150,29250,29100,2695
20241112,105800,11875885800,29100,29050,29150,29050,2003
20241112,105700,11817634900,28950,29150,29150,28900,6488
20241112,105600,11629258400,29150,29150,29200,29100,600
20241112,105500,11611757850,29150,29150,29250,29100,1834
20241112,105400,11558251100,29200,29200,29250,29100,2837
20241112,105300,11475479850,29200,29200,29250,29150,1136
20241112,105200,11442288850,29200,29200,29250,29150,1453
20241112,105100,11399834750,29200,29150,29250,29150,1807
20241112,105000,11347104650,29150,29200,29300,29100,2132
20241112,104900,11284965100,29150,29350,29350,29100,7875
20241112,104800,11054791500,29350,29200,29350,29150,7011
20241112,104700,10849784350,29200,29400,29450,29200,3482
20241112,104600,10747823900,29400,29450,29450,29350,1620
20241112,104500,10700160950,29450,29450,29500,29450,1841
20241112,104400,10645905550,29500,29350,29500,29300,4889
20241112,104300,10502179500,29400,29250,29450,29200,3444
20241112,104200,10401247850,29250,29500,29550,29250,6249
20241112,104100,10217454300,29500,29400,29500,29350,6640
20241112,104000,10021831700,29400,29500,29500,29300,11277
20241112,103900,9689945300,29500,29350,29500,29300,15601
20241112,103800,9230736500,29300,29450,29450,29300,8061
20241112,103700,8993942200,29400,29100,29450,29050,23537
20241112,103600,8304118200,29100,29150,29200,29050,4011
20241112,103500,8187364050,29150,29150,29250,29050,12133
20241112,103400,7833488150,29200,28900,29200,28900,12935
20241112,103300,7458145200,28900,28800,28950,28800,12994
20241112,103200,7082785400,28800,28700,28800,28700,8944
20241112,103100,6825835400,28700,28650,28700,28650,3111
20241112,103000,6736677750,28650,28600,28700,28600,1161
20241112,102900,6703429800,28650,28600,28650,28550,3234
20241112,102800,6610862550,28600,28550,28600,28500,2141
20241112,102700,6549721350,28550,28500,28550,28450,769
20241112,102600,6527789200,28500,28500,28550,28400,2919
20241112,102500,6444596000,28400,28400,28500,28350,8446
20241112,102400,6204350450,28400,28400,28450,28350,190
20241112,102300,6198951000,28400,28400,28450,28400,723
20241112,102200,6178417750,28400,28350,28400,28200,760
20241112,102100,6156930300,28300,28300,28400,28250,1834
20241112,102000,6104969700,28300,28300,28350,28150,3685
20241112,101900,6000892050,28350,28350,28350,28300,282
20241112,101800,5992902900,28350,28350,28400,28300,281
20241112,101700,5984938600,28400,28350,28400,28300,410
20241112,101600,5973310100,28350,28350,28400,28350,487
20241112,101500,5959485900,28400,28400,28400,28400,614
20241112,101400,5942048300,28400,28400,28400,28350,456
20241112,101300,5929102700,28400,28450,28450,28350,673
20241112,101200,5909992750,28450,28400,28450,28400,460
20241112,101100,5896908500,28400,28400,28450,28350,827
20241112,101000,5873419450,28400,28450,28500,28400,2665
20241112,100900,5797601000,28450,28350,28450,28350,5497
20241112,100800,5641471300,28400,28350,28400,28300,618
20241112,100700,5623925950,28400,28350,28400,28300,243
20241112,100600,5617037500,28300,28450,28450,28300,3410
20241112,100500,5520194700,28450,28400,28450,28400,2893
20241112,100400,5438018650,28400,28200,28400,28200,3307
20241112,100300,5344335200,28250,28300,28350,28200,4455
20241112,100200,5218423950,28300,28300,28350,28300,1106
20241112,100100,5187118300,28300,28250,28300,28200,1939
20241112,100000,5132350750,28250,28150,28250,28150,1780
20241112,095900,5082152350,28200,28050,28250,28050,2474
20241112,095800,5012475900,28000,28100,28100,27900,1244
20241112,095700,4977711150,28050,28100,28100,28000,140
20241112,095600,4973786950,28100,28050,28100,28000,1155
20241112,095500,4941373150,28050,28050,28100,28050,100
20241112,095400,4938565300,28100,28100,28100,28100,397
20241112,095300,4927409600,28050,27900,28100,27900,3009
20241112,095200,4843239750,27900,27950,27950,27900,205
20241112,095100,4837519750,27950,27850,27950,27850,276
20241112,095000,4829824500,27850,27900,27950,27850,739
20241112,094900,4809215350,27850,27850,27950,27850,1235
20241112,094800,4774799850,27900,28000,28000,27850,1171
20241112,094700,4742131100,28000,27950,28000,27900,669
20241112,094600,4723448800,27900,28000,28000,27900,592
20241112,094500,4706919950,28000,27900,28050,27900,874
20241112,094400,4682494250,27900,28050,28050,27900,1425
20241112,094300,4642636150,28100,28050,28150,28000,494
20241112,094200,4628775900,28150,28050,28150,27950,519
20241112,094100,4614203750,28000,28100,28150,27900,1483
20241112,094000,4572707050,28150,28150,28200,28150,706
20241112,093900,4552822900,28150,28100,28200,27950,1285
20241112,093800,4516699150,28100,27950,28100,27900,423
20241112,093700,4504861600,27950,27950,27950,27850,3170
20241112,093600,4416433250,27950,28050,28100,27950,1575
20241112,093500,4372365000,28100,27950,28100,27900,1113
20241112,093400,4341224950,28000,27950,28000,27850,2560
20241112,093300,4269685150,27900,28000,28000,27900,517
20241112,093200,4255222300,28000,28000,28000,27950,273
20241112,093100,4247580950,28000,28150,28150,27950,1577
20241112,093000,4203346700,28150,28300,28300,28100,5154
20241112,092900,4057872950,28300,28200,28300,28200,1004
20241112,092800,4029523100,28200,28150,28250,28150,1019
20241112,092700,4000799650,28200,28100,28200,28050,1886
20241112,092600,3947714850,28100,27950,28150,27950,3050
20241112,092500,3862194150,27950,28000,28100,27950,1532
20241112,092400,3819270900,28000,28050,28050,27950,2986
20241112,092300,3735715300,28000,28000,28050,28000,526
20241112,092200,3720987250,28000,27900,28050,27850,1381
20241112,092100,3682316000,27850,28100,28100,27850,1723
20241112,092000,3634202100,27900,27950,28200,27850,6757
20241112,091900,3444316600,28000,28000,28000,27900,3151
20241112,091800,3356221350,27950,27950,28000,27900,1930
20241112,091700,3302234850,27950,27750,28000,27700,8438
20241112,091600,3066908950,27700,27800,27950,27650,12561
20241112,091500,2718290200,27700,28050,28050,27650,11971
20241112,091400,2384855300,28050,28250,28350,28000,5648
20241112,091300,2225858600,28200,28200,28250,28150,3504
20241112,091200,2127054500,28150,28200,28300,28150,1199
20241112,091100,2093214000,28300,28150,28300,28100,3944
20241112,091000,1982059150,28150,28100,28200,28000,3945
20241112,090900,1871262400,28050,28100,28150,28050,3026
20241112,090800,1786173200,28050,28300,28350,28000,6636
20241112,090700,1599063700,28350,28350,28350,28300,1814
20241112,090600,1547690850,28350,28300,28450,28250,4525
20241112,090500,1419635650,28350,28500,28500,28250,10216
20241112,090400,1129622000,28500,28550,28600,28450,6397
20241112,090300,947041450,28550,28800,28900,28400,7923
20241112,090200,720300400,28800,28800,28900,28700,4849
20241112,090100,580385300,28800,28650,28900,28550,11353
20241112,090000,254465750,28650,28550,28650,28450,8901