KissMeData/007390/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184900,29769938900,21900,21900,21900,21900,22783
20241112,184800,29769938900,21900,21900,21900,21900,0
20241112,184700,29769938900,21900,21900,21900,21900,0
20241112,184600,29769938900,21900,21900,21900,21900,0
20241112,184500,29769938900,21900,21900,21900,21900,0
20241112,184400,29769938900,21900,21900,21900,21900,0
20241112,184300,29769938900,21900,21900,21900,21900,0
20241112,184200,29769938900,21900,21900,21900,21900,0
20241112,184100,29769938900,21900,21900,21900,21900,0
20241112,184000,29769938900,21900,21900,21900,21900,0
20241112,183900,29769938900,21900,21900,21900,21900,0
20241112,183800,29769938900,21900,21900,21900,21900,0
20241112,183700,29769938900,21900,21900,21900,21900,0
20241112,183600,29769938900,21900,21900,21900,21900,0
20241112,183500,29769938900,21900,21900,21900,21900,0
20241112,183400,29769938900,21900,21900,21900,21900,0
20241112,183300,29769938900,21900,21900,21900,21900,0
20241112,183200,29769938900,21900,21900,21900,21900,0
20241112,183100,29769938900,21900,21900,21900,21900,0
20241112,183000,29769938900,21900,21900,21900,21900,0
20241112,182900,29769938900,21900,21900,21900,21900,0
20241112,182800,29769938900,21900,21900,21900,21900,0
20241112,182700,29769938900,21900,21900,21900,21900,0
20241112,182600,29769938900,21900,21900,21900,21900,0
20241112,182500,29769938900,21900,21900,21900,21900,0
20241112,182400,29769938900,21900,21900,21900,21900,0
20241112,182300,29769938900,21900,21900,21900,21900,0
20241112,182200,29769938900,21900,21900,21900,21900,0
20241112,182100,29769938900,21900,21900,21900,21900,0
20241112,182000,29769938900,21900,21900,21900,21900,0
20241112,181900,29769938900,21900,21900,21900,21900,22783
20241112,181800,29769938900,21900,21900,21900,21900,0
20241112,181700,29769938900,21900,21900,21900,21900,0
20241112,181600,29769938900,21900,21900,21900,21900,0
20241112,181500,29769938900,21900,21900,21900,21900,0
20241112,181400,29769938900,21900,21900,21900,21900,0
20241112,181300,29769938900,21900,21900,21900,21900,0
20241112,181200,29769938900,21900,21900,21900,21900,0
20241112,181100,29769938900,21900,21900,21900,21900,0
20241112,181000,29769938900,21900,21900,21900,21900,0
20241112,180900,29769938900,21900,21900,21900,21900,0
20241112,180800,29769938900,21900,21900,21900,21900,0
20241112,180700,29769938900,21900,21900,21900,21900,0
20241112,180600,29769938900,21900,21900,21900,21900,0
20241112,180500,29769938900,21900,21900,21900,21900,0
20241112,180400,29769938900,21900,21900,21900,21900,0
20241112,180300,29769938900,21900,21900,21900,21900,0
20241112,180200,29769938900,21900,21900,21900,21900,0
20241112,180100,29769938900,21900,21900,21900,21900,0
20241112,180000,29769938900,21900,21900,21900,21900,0
20241112,175900,29769938900,21900,21900,21900,21900,0
20241112,175800,29769938900,21900,21900,21900,21900,0
20241112,175700,29769938900,21900,21900,21900,21900,0
20241112,175600,29769938900,21900,21900,21900,21900,0
20241112,175500,29769938900,21900,21900,21900,21900,0
20241112,175400,29769938900,21900,21900,21900,21900,0
20241112,175300,29769938900,21900,21900,21900,21900,0
20241112,175200,29769938900,21900,21900,21900,21900,0
20241112,175100,29769938900,21900,21900,21900,21900,0
20241112,175000,29769938900,21900,21900,21900,21900,0
20241112,174900,29769938900,21900,21900,21900,21900,22783
20241112,174800,29769938900,21900,21900,21900,21900,0
20241112,174700,29769938900,21900,21900,21900,21900,0
20241112,174600,29769938900,21900,21900,21900,21900,0
20241112,174500,29769938900,21900,21900,21900,21900,0
20241112,174400,29769938900,21900,21900,21900,21900,0
20241112,174300,29769938900,21900,21900,21900,21900,0
20241112,174200,29769938900,21900,21900,21900,21900,0
20241112,174100,29769938900,21900,21900,21900,21900,0
20241112,174000,29769938900,21900,21900,21900,21900,0
20241112,173900,29769938900,21900,21900,21900,21900,0
20241112,173800,29769938900,21900,21900,21900,21900,0
20241112,173700,29769938900,21900,21900,21900,21900,0
20241112,173600,29769938900,21900,21900,21900,21900,0
20241112,173500,29769938900,21900,21900,21900,21900,0
20241112,173400,29769938900,21900,21900,21900,21900,0
20241112,173300,29769938900,21900,21900,21900,21900,0
20241112,173200,29769938900,21900,21900,21900,21900,0
20241112,173100,29769938900,21900,21900,21900,21900,0
20241112,173000,29769938900,21900,21900,21900,21900,0
20241112,172900,29769938900,21900,21900,21900,21900,0
20241112,172800,29769938900,21900,21900,21900,21900,0
20241112,172700,29769938900,21900,21900,21900,21900,0
20241112,172600,29769938900,21900,21900,21900,21900,0
20241112,172500,29769938900,21900,21900,21900,21900,0
20241112,172400,29769938900,21900,21900,21900,21900,0
20241112,172300,29769938900,21900,21900,21900,21900,0
20241112,172200,29769938900,21900,21900,21900,21900,0
20241112,172100,29769938900,21900,21900,21900,21900,0
20241112,172000,29769938900,21900,21900,21900,21900,0
20241112,171900,29769938900,21900,21900,21900,21900,22783
20241112,171800,29769938900,21900,21900,21900,21900,0
20241112,171700,29769938900,21900,21900,21900,21900,0
20241112,171600,29769938900,21900,21900,21900,21900,0
20241112,171500,29769938900,21900,21900,21900,21900,0
20241112,171400,29769938900,21900,21900,21900,21900,0
20241112,171300,29769938900,21900,21900,21900,21900,0
20241112,171200,29769938900,21900,21900,21900,21900,0
20241112,171100,29769938900,21900,21900,21900,21900,0
20241112,171000,29769938900,21900,21900,21900,21900,0
20241112,170900,29769938900,21900,21900,21900,21900,0
20241112,170800,29769938900,21900,21900,21900,21900,0
20241112,170700,29769938900,21900,21900,21900,21900,0
20241112,170600,29769938900,21900,21900,21900,21900,0
20241112,170500,29769938900,21900,21900,21900,21900,0
20241112,170400,29769938900,21900,21900,21900,21900,0
20241112,170300,29769938900,21900,21900,21900,21900,0
20241112,170200,29769938900,21900,21900,21900,21900,0
20241112,170100,29769938900,21900,21900,21900,21900,0
20241112,170000,29769938900,21900,21900,21900,21900,0
20241112,165900,29769938900,21900,21900,21900,21900,0
20241112,165800,29769938900,21900,21900,21900,21900,0
20241112,165700,29769938900,21900,21900,21900,21900,0
20241112,165600,29769938900,21900,21900,21900,21900,0
20241112,165500,29769938900,21900,21900,21900,21900,0
20241112,165400,29769938900,21900,21900,21900,21900,0
20241112,165300,29769938900,21900,21900,21900,21900,0
20241112,165200,29769938900,21900,21900,21900,21900,0
20241112,165100,29769938900,21900,21900,21900,21900,0
20241112,165000,29769938900,21900,21900,21900,21900,0
20241112,164900,29769938900,21900,21900,21900,21900,22783
20241112,164800,29769938900,21900,21900,21900,21900,0
20241112,164700,29769938900,21900,21900,21900,21900,0
20241112,164600,29769938900,21900,21900,21900,21900,0
20241112,164500,29769938900,21900,21900,21900,21900,0
20241112,164400,29769938900,21900,21900,21900,21900,0
20241112,164300,29769938900,21900,21900,21900,21900,0
20241112,164200,29769938900,21900,21900,21900,21900,0
20241112,164100,29769938900,21900,21900,21900,21900,0
20241112,164000,29769938900,21900,21900,21900,21900,0
20241112,163900,29769938900,21900,21900,21900,21900,0
20241112,163800,29769938900,21900,21900,21900,21900,0
20241112,163700,29769938900,21900,21900,21900,21900,0
20241112,163600,29769938900,21900,21900,21900,21900,0
20241112,163500,29769938900,21900,21900,21900,21900,0
20241112,163400,29769938900,21900,21900,21900,21900,0
20241112,163300,29769938900,21900,21900,21900,21900,0
20241112,163200,29769938900,21900,21900,21900,21900,0
20241112,163100,29769938900,21900,21900,21900,21900,0
20241112,163000,29769938900,21900,21900,21900,21900,0
20241112,162900,29769938900,21900,21900,21900,21900,0
20241112,162800,29769938900,21900,21900,21900,21900,0
20241112,162700,29769938900,21900,21900,21900,21900,0
20241112,162600,29769938900,21900,21900,21900,21900,0
20241112,162500,29769938900,21900,21900,21900,21900,0
20241112,162400,29769938900,21900,21900,21900,21900,0
20241112,162300,29769938900,21900,21900,21900,21900,0
20241112,162200,29769938900,21900,21900,21900,21900,0
20241112,162100,29769938900,21900,21900,21900,21900,0
20241112,162000,29769938900,21900,21900,21900,21900,0
20241112,161900,29769938900,21900,21900,21900,21900,22783
20241112,161800,29769938900,21900,21900,21900,21900,0
20241112,161700,29769938900,21900,21900,21900,21900,0
20241112,161600,29769938900,21900,21900,21900,21900,0
20241112,161500,29769938900,21900,21900,21900,21900,0
20241112,161400,29769938900,21900,21900,21900,21900,0
20241112,161300,29769938900,21900,21900,21900,21900,0
20241112,161200,29769938900,21900,21900,21900,21900,0
20241112,161100,29769938900,21900,21900,21900,21900,0
20241112,161000,29769938900,21900,21900,21900,21900,0
20241112,160900,29769938900,21900,21900,21900,21900,0
20241112,160800,29769938900,21900,21900,21900,21900,0
20241112,160700,29769938900,21900,21900,21900,21900,0
20241112,160600,29769938900,21900,21900,21900,21900,0
20241112,160500,29769938900,21900,21900,21900,21900,0
20241112,160400,29769938900,21900,21900,21900,21900,0
20241112,160300,29769938900,21900,21900,21900,21900,0
20241112,160200,29769938900,21900,21900,21900,21900,0
20241112,160100,29769938900,21900,21900,21900,21900,0
20241112,160000,29769938900,21900,21900,21900,21900,0
20241112,155900,29769938900,21900,21900,21900,21900,0
20241112,155800,29769938900,21900,21900,21900,21900,0
20241112,155700,29769938900,21900,21900,21900,21900,0
20241112,155600,29769938900,21900,21900,21900,21900,0
20241112,155500,29769938900,21900,21900,21900,21900,0
20241112,155400,29769938900,21900,21900,21900,21900,0
20241112,155300,29769938900,21900,21900,21900,21900,0
20241112,155200,29769938900,21900,21900,21900,21900,0
20241112,155100,29769938900,21900,21900,21900,21900,0
20241112,155000,29769938900,21900,21900,21900,21900,0
20241112,154900,29769938900,21900,21900,21900,21900,22783
20241112,154800,29769938900,21900,21900,21900,21900,0
20241112,154700,29769938900,21900,21900,21900,21900,0
20241112,154600,29769938900,21900,21900,21900,21900,0
20241112,154500,29769938900,21900,21900,21900,21900,0
20241112,154400,29769938900,21900,21900,21900,21900,0
20241112,154300,29769938900,21900,21900,21900,21900,0
20241112,154200,29769938900,21900,21900,21900,21900,0
20241112,154100,29769938900,21900,21900,21900,21900,0
20241112,154000,29769938900,21900,21900,21900,21900,0
20241112,153900,29769938900,21900,21900,21900,21900,0
20241112,153800,29769938900,21900,21900,21900,21900,0
20241112,153700,29769938900,21900,21900,21900,21900,0
20241112,153600,29769938900,21900,21900,21900,21900,0
20241112,153500,29769938900,21900,21900,21900,21900,0
20241112,153400,29769938900,21900,21900,21900,21900,0
20241112,153300,29769938900,21900,21900,21900,21900,0
20241112,153200,29769938900,21900,21900,21900,21900,0
20241112,153100,29769938900,21900,21900,21900,21900,0
20241112,153000,29769938900,21900,21900,21900,21900,22783
20241112,152900,29270991200,21900,21900,21900,21900,0
20241112,152800,29270991200,21900,21900,21900,21900,0
20241112,152700,29270991200,21900,21900,21900,21900,0
20241112,152600,29270991200,21900,21900,21900,21900,0
20241112,152500,29270991200,21900,21900,21900,21900,0
20241112,152400,29270991200,21900,21900,21900,21900,0
20241112,152300,29270991200,21900,21900,21900,21900,0
20241112,152200,29270991200,21900,21900,21900,21900,0
20241112,152100,29270991200,21900,21900,21900,21900,0
20241112,152000,29270991200,21900,21900,21900,21900,0
20241112,151900,29270991200,21900,21900,21900,21750,11137
20241112,151800,29027795450,21900,21800,21900,21800,3922
20241112,151700,28942009600,21850,21800,21850,21800,3255
20241112,151600,28870941500,21850,21800,21850,21800,3050
20241112,151500,28804407200,21800,21800,21800,21750,3187
20241112,151400,28735004450,21800,21900,21900,21800,5733
20241112,151300,28609908600,21900,21850,21950,21850,4218
20241112,151200,28517642650,21900,21900,21900,21850,4905
20241112,151100,28410399400,21900,21850,21900,21850,2815
20241112,151000,28348824400,21850,21800,21900,21800,3089
20241112,150900,28281359100,21850,21900,21900,21800,4951
20241112,150800,28173139350,21850,22000,22000,21800,24985
20241112,150700,27624814700,22000,22000,22050,21950,7118
20241112,150600,27468258550,22000,22150,22150,21950,16980
20241112,150500,27094022150,22100,21900,22150,21900,59125
20241112,150400,25790614000,21950,21850,21950,21800,23601
20241112,150300,25273653600,21850,21850,21900,21800,11974
20241112,150200,25011991800,21850,21700,21850,21700,14922
20241112,150100,24686993000,21750,21700,21750,21650,4431
20241112,150000,24590843550,21650,21700,21700,21650,391
20241112,145900,24582375800,21700,21700,21700,21650,1148
20241112,145800,24557499900,21700,21700,21750,21650,2759
20241112,145700,24497638300,21700,21650,21700,21650,1761
20241112,145600,24459440200,21700,21700,21750,21650,3821
20241112,145500,24376490000,21750,21700,21750,21650,6338
20241112,145400,24239008300,21700,21700,21750,21600,7295
20241112,145300,24080683900,21750,21550,21750,21550,10508
20241112,145200,23852929200,21550,21500,21600,21500,3406
20241112,145100,23779625950,21500,21550,21550,21400,4787
20241112,145000,23676873500,21550,21550,21600,21550,1505
20241112,144900,23644368850,21550,21600,21600,21550,2719
20241112,144800,23585739600,21550,21600,21600,21550,1202
20241112,144700,23559784800,21600,21600,21600,21500,1682
20241112,144600,23523506500,21600,21650,21650,21600,1476
20241112,144500,23491602150,21650,21600,21650,21600,1209
20241112,144400,23465469700,21600,21550,21600,21550,1859
20241112,144300,23425317700,21600,21550,21600,21550,485
20241112,144200,23414865900,21600,21500,21600,21500,1225
20241112,144100,23388500000,21550,21550,21550,21500,259
20241112,144000,23382925650,21550,21550,21550,21450,3111
20241112,143900,23316010700,21550,21450,21550,21450,1590
20241112,143800,23281785400,21450,21500,21500,21450,1066
20241112,143700,23258907950,21500,21450,21550,21450,1243
20241112,143600,23232183900,21450,21500,21500,21450,1429
20241112,143500,23201479350,21500,21500,21500,21450,1207
20241112,143400,23175583400,21450,21450,21450,21400,3152
20241112,143300,23108040050,21450,21450,21500,21400,1143
20241112,143200,23083525250,21450,21500,21500,21450,1291
20241112,143100,23055826000,21500,21500,21500,21450,941
20241112,143000,23035603400,21500,21450,21500,21450,1823
20241112,142900,22996444500,21500,21500,21500,21450,910
20241112,142800,22976885550,21450,21450,21500,21450,1004
20241112,142700,22955323150,21500,21450,21500,21450,519
20241112,142600,22944189400,21500,21400,21500,21400,1114
20241112,142500,22920304150,21400,21450,21450,21400,992
20241112,142400,22899064850,21450,21450,21500,21400,967
20241112,142300,22878337000,21450,21400,21450,21400,3613
20241112,142200,22800847150,21400,21350,21400,21350,1156
20241112,142100,22776153200,21400,21400,21400,21350,1302
20241112,142000,22748317400,21350,21400,21400,21350,1647
20241112,141900,22713148150,21400,21450,21500,21350,2337
20241112,141800,22663073550,21500,21550,21550,21450,10411
20241112,141700,22439260350,21550,21550,21550,21500,2532
20241112,141600,22384710000,21550,21550,21550,21500,865
20241112,141500,22366074750,21500,21500,21600,21500,2756
20241112,141400,22306743550,21500,21600,21600,21500,827
20241112,141300,22288916100,21600,21600,21650,21600,813
20241112,141200,22271349200,21600,21650,21650,21450,2898
20241112,141100,22208789150,21650,21600,21650,21600,2052
20241112,141000,22164440400,21600,21600,21650,21600,4030
20241112,140900,22077383150,21600,21500,21600,21500,2534
20241112,140800,22022758100,21550,21600,21600,21500,1712
20241112,140700,21985919950,21600,21550,21650,21500,4473
20241112,140600,21889474300,21700,21750,21750,21550,8115
20241112,140500,21713632550,21750,21450,21750,21400,12375
20241112,140400,21446558750,21450,21450,21450,21400,3047
20241112,140300,21381263350,21450,21500,21500,21450,1208
20241112,140200,21355339450,21500,21500,21500,21450,5264
20241112,140100,21242262750,21500,21200,21500,21200,7419
20241112,140000,21083836500,21200,21150,21250,21100,2208
20241112,135900,21037107650,21150,21050,21150,21050,1416
20241112,135800,21007236150,21100,21100,21150,21050,1525
20241112,135700,20975092750,21100,21150,21150,21100,2270
20241112,135600,20927192250,21150,21100,21150,21050,3255
20241112,135500,20858531650,21100,21100,21100,21050,961
20241112,135400,20838275900,21050,21050,21100,21050,1463
20241112,135300,20807462400,21050,21100,21100,21050,4147
20241112,135200,20720157350,21050,21050,21100,21050,580
20241112,135100,20707937800,21050,21050,21050,21050,6278
20241112,135000,20575785900,21050,21100,21100,21050,4360
20241112,134900,20483861350,21150,21100,21200,21100,521
20241112,134800,20472849700,21100,21100,21150,21050,10663
20241112,134700,20247959800,21150,21100,21200,21100,1374
20241112,134600,20218919500,21150,21100,21150,21100,1785
20241112,134500,20181209950,21150,21150,21200,21100,4520
20241112,134400,20085615950,21200,21150,21200,21150,580
20241112,134300,20073339300,21200,21200,21200,21150,1045
20241112,134200,20051223900,21150,21200,21250,21150,794
20241112,134100,20034398300,21200,21250,21250,21200,2105
20241112,134000,19989769800,21200,21200,21200,21150,794
20241112,133900,19972946750,21150,21200,21200,21150,622
20241112,133800,19959764050,21200,21200,21200,21150,2302
20241112,133700,19910966650,21200,21150,21200,21150,2823
20241112,133600,19851229950,21200,21150,21200,21150,386
20241112,133500,19843063550,21150,21250,21250,21150,636
20241112,133400,19829591250,21200,21200,21200,21150,790
20241112,133300,19812869900,21150,21250,21250,21150,1699
20241112,133200,19776850950,21250,21200,21250,21200,642
20241112,133100,19763215350,21200,21250,21300,21200,1742
20241112,133000,19726276250,21250,21200,21250,21200,446
20241112,132900,19716807050,21200,21150,21200,21150,1335
20241112,132800,19688510050,21200,21200,21200,21150,777
20241112,132700,19672054100,21200,21200,21200,21150,829
20241112,132600,19654509950,21200,21200,21200,21150,363
20241112,132500,19646815100,21150,21250,21250,21150,831
20241112,132400,19629213800,21200,21250,21250,21200,2535
20241112,132300,19575470300,21200,21200,21250,21200,508
20241112,132200,19564697200,21200,21200,21200,21200,1117
20241112,132100,19541016800,21200,21250,21250,21200,699
20241112,132000,19526194500,21250,21200,21250,21150,1176
20241112,131900,19501252250,21150,21200,21200,21150,441
20241112,131800,19491908450,21250,21200,21250,21150,1818
20241112,131700,19453373050,21250,21250,21250,21200,266
20241112,131600,19447723200,21200,21200,21250,21200,2089
20241112,131500,19403433600,21200,21250,21300,21200,2967
20241112,131400,19340408050,21300,21300,21300,21250,1357
20241112,131300,19311533900,21250,21300,21350,21250,999
20241112,131200,19290261250,21300,21300,21300,21250,1042
20241112,131100,19268066950,21300,21200,21300,21200,1350
20241112,131000,19239406650,21200,21250,21250,21200,1041
20241112,130900,19217305950,21250,21250,21250,21250,978
20241112,130800,19196523450,21250,21200,21250,21200,840
20241112,130700,19178714900,21200,21200,21250,21200,622
20241112,130600,19165506350,21250,21300,21300,21200,2969
20241112,130500,19102324650,21300,21250,21300,21200,947
20241112,130400,19082206050,21300,21300,21300,21200,928
20241112,130300,19062488200,21300,21250,21300,21250,359
20241112,130200,19054852500,21250,21250,21300,21200,545
20241112,130100,19043280400,21250,21250,21300,21250,883
20241112,130000,19024513050,21250,21150,21250,21150,991
20241112,125900,19003512850,21150,21200,21200,21150,1567
20241112,125800,18970352050,21200,21200,21250,21200,1209
20241112,125700,18944719600,21200,21200,21200,21150,2493
20241112,125600,18891871000,21150,21200,21200,21150,709
20241112,125500,18876875550,21200,21150,21200,21150,305
20241112,125400,18870423800,21150,21150,21150,21100,1452
20241112,125300,18839719000,21150,21150,21150,21150,398
20241112,125200,18831301300,21150,21200,21200,21150,1587
20241112,125100,18797731400,21200,21150,21200,21100,1062
20241112,125000,18775256850,21200,21200,21200,21150,385
20241112,124900,18767103050,21150,21150,21200,21150,813
20241112,124800,18749908050,21150,21200,21200,21100,2861
20241112,124700,18689405700,21200,21150,21200,21150,291
20241112,124600,18683241250,21200,21200,21200,21150,925
20241112,124500,18663643800,21200,21200,21200,21150,890
20241112,124400,18644783750,21200,21200,21200,21150,2988
20241112,124300,18581552950,21200,21200,21250,21200,2873
20241112,124200,18520645250,21250,21300,21300,21250,647
20241112,124100,18506883800,21300,21250,21300,21250,355
20241112,124000,18499337800,21250,21250,21250,21250,241
20241112,123900,18494216550,21250,21200,21300,21200,81
20241112,123800,18492496250,21300,21300,21300,21300,39
20241112,123700,18491665550,21200,21200,21300,21200,811
20241112,123600,18474437750,21200,21200,21250,21200,695
20241112,123500,18459703450,21200,21250,21250,21150,921
20241112,123400,18440178250,21300,21200,21300,21200,493
20241112,123300,18429708650,21250,21250,21250,21150,5206
20241112,123200,18319496250,21250,21250,21250,21200,568
20241112,123100,18307432100,21200,21200,21250,21200,636
20241112,123000,18293944200,21250,21200,21250,21200,425
20241112,122900,18284931750,21250,21250,21250,21200,726
20241112,122800,18269538300,21250,21250,21250,21200,632
20241112,122700,18256131500,21200,21250,21250,21150,821
20241112,122600,18238724900,21250,21200,21250,21150,3172
20241112,122500,18171473300,21200,21200,21250,21200,1020
20241112,122400,18149829650,21200,21200,21250,21200,1327
20241112,122300,18121696700,21200,21250,21250,21200,1269
20241112,122200,18094788750,21250,21250,21300,21250,2884
20241112,122100,18033498700,21300,21250,21300,21250,311
20241112,122000,18026874750,21250,21300,21300,21250,264
20241112,121900,18021260000,21300,21250,21300,21200,682
20241112,121800,18006753700,21250,21200,21250,21200,342
20241112,121700,17999495900,21200,21200,21200,21200,229
20241112,121600,17994641100,21200,21250,21250,21200,5871
20241112,121500,17869932350,21250,21300,21300,21250,681
20241112,121400,17855457350,21300,21300,21300,21250,224
20241112,121300,17850688650,21250,21350,21350,21250,2274
20241112,121200,17802317750,21350,21300,21350,21300,254
20241112,121100,17796907000,21300,21300,21300,21300,659
20241112,121000,17782870300,21300,21250,21300,21250,639
20241112,120900,17769267150,21300,21300,21300,21200,461
20241112,120800,17759467500,21250,21250,21250,21200,525
20241112,120700,17748313600,21250,21250,21250,21250,329
20241112,120600,17741322350,21200,21250,21300,21200,1118
20241112,120500,17717594700,21200,21250,21250,21200,517
20241112,120400,17706619200,21250,21250,21250,21200,808
20241112,120300,17689455550,21300,21250,21300,21250,343
20241112,120200,17682161350,21300,21350,21350,21250,197
20241112,120100,17677964250,21350,21250,21350,21200,818
20241112,120000,17660566050,21250,21250,21250,21200,386
20241112,115900,17652363750,21200,21250,21250,21200,229
20241112,115800,17647506700,21250,21250,21250,21200,317
20241112,115700,17640771400,21250,21200,21250,21200,240
20241112,115600,17635675000,21200,21200,21250,21200,1407
20241112,115500,17605844600,21200,21200,21200,21200,420
20241112,115400,17596940600,21200,21250,21250,21150,1945
20241112,115300,17555708400,21250,21250,21300,21200,2327
20241112,115200,17506364550,21300,21300,21350,21250,1447
20241112,115100,17475547450,21300,21250,21300,21200,490
20241112,115000,17465135300,21250,21350,21350,21250,617
20241112,114900,17452011700,21350,21400,21400,21300,411
20241112,114800,17443239700,21250,21250,21400,21250,2148
20241112,114700,17397502900,21250,21200,21250,21200,697
20241112,114600,17382726400,21200,21250,21300,21200,1197
20241112,114500,17357307250,21250,21250,21250,21200,152
20241112,114400,17354077750,21250,21250,21300,21250,1857
20241112,114300,17314609000,21250,21200,21250,21200,629
20241112,114200,17301273250,21200,21200,21200,21200,577
20241112,114100,17289040850,21250,21250,21250,21200,598
20241112,114000,17276346200,21250,21150,21250,21150,482
20241112,113900,17266136600,21150,21200,21200,21150,649
20241112,113800,17252377900,21200,21150,21200,21150,2368
20241112,113700,17202256950,21150,21150,21200,21150,1106
20241112,113600,17178852350,21150,21200,21250,21150,1540
20241112,113500,17146239650,21200,21300,21300,21200,942
20241112,113400,17126269050,21300,21250,21300,21200,2853
20241112,113300,17065778500,21250,21300,21300,21200,1111
20241112,113200,17042173900,21300,21250,21350,21200,1607
20241112,113100,17008082550,21250,21200,21250,21150,1729
20241112,113000,16971431500,21200,21300,21300,21150,2446
20241112,112900,16919538950,21300,21250,21350,21200,3354
20241112,112800,16848181550,21250,21250,21250,21200,610
20241112,112700,16835224100,21250,21250,21250,21200,450
20241112,112600,16825668250,21200,21150,21250,21150,1333
20241112,112500,16797428850,21150,21150,21200,21100,3418
20241112,112400,16725192000,21150,21150,21150,21050,8625
20241112,112300,16543137750,21150,21200,21250,21150,7736
20241112,112200,16379420700,21200,21250,21250,21200,1000
20241112,112100,16358198250,21250,21300,21300,21250,700
20241112,112000,16343309600,21250,21250,21300,21250,1883
20241112,111900,16303287850,21250,21150,21300,21150,4443
20241112,111800,16209198100,21200,21300,21300,21200,19194
20241112,111700,15801617100,21350,21300,21350,21300,537
20241112,111600,15790178150,21300,21350,21350,21300,1254
20241112,111500,15763430050,21350,21400,21400,21300,1601
20241112,111400,15729261450,21400,21450,21450,21350,1030
20241112,111300,15707230150,21400,21300,21400,21300,5358
20241112,111200,15593042200,21300,21350,21350,21300,698
20241112,111100,15578171550,21350,21350,21350,21300,821
20241112,111000,15560656500,21300,21400,21450,21300,6564
20241112,110900,15420586250,21450,21350,21450,21350,1546
20241112,110800,15387521350,21350,21400,21400,21350,913
20241112,110700,15367993400,21400,21400,21450,21400,361
20241112,110600,15360267600,21450,21400,21450,21400,795
20241112,110500,15343246750,21400,21450,21450,21400,309
20241112,110400,15336628550,21450,21400,21450,21400,524
20241112,110300,15325407050,21400,21450,21500,21400,289
20241112,110200,15319211000,21450,21450,21500,21450,294
20241112,110100,15312904200,21450,21450,21450,21400,452
20241112,110000,15303216050,21450,21400,21450,21400,510
20241112,105900,15292281600,21400,21400,21450,21350,835
20241112,105800,15274417400,21400,21400,21450,21400,585
20241112,105700,15261898150,21450,21350,21450,21350,638
20241112,105600,15248266950,21350,21300,21350,21300,2319
20241112,105500,15198764150,21300,21300,21350,21300,2737
20241112,105400,15140464250,21350,21300,21350,21250,4771
20241112,105300,15038988450,21300,21350,21350,21250,1358
20241112,105200,15010059800,21300,21350,21400,21300,6499
20241112,105100,14871547350,21350,21450,21500,21350,12646
20241112,105000,14601056050,21450,21450,21450,21400,1740
20241112,104900,14563741300,21450,21400,21450,21400,1131
20241112,104800,14539481400,21450,21450,21450,21400,5074
20241112,104700,14430670150,21450,21450,21450,21400,1031
20241112,104600,14408563150,21450,21500,21500,21450,5169
20241112,104500,14297686750,21500,21500,21550,21450,471
20241112,104400,14287574950,21500,21450,21500,21450,484
20241112,104300,14277179600,21500,21500,21500,21450,1053
20241112,104200,14254560800,21500,21550,21550,21450,86
20241112,104100,14252711750,21500,21600,21600,21450,1998
20241112,104000,14209789500,21500,21500,21600,21500,655
20241112,103900,14195680900,21500,21550,21550,21500,1157
20241112,103800,14170766650,21500,21450,21550,21450,1745
20241112,103700,14133284600,21500,21450,21550,21400,2224
20241112,103600,14085586950,21400,21500,21550,21400,4662
20241112,103500,13985415950,21550,21600,21600,21500,2346
20241112,103400,13934863050,21600,21600,21600,21550,384
20241112,103300,13926569900,21600,21600,21600,21550,3380
20241112,103200,13853562300,21600,21700,21700,21600,4627
20241112,103100,13753389800,21700,21700,21750,21700,1466
20241112,103000,13721577500,21700,21750,21750,21700,520
20241112,102900,13710271350,21700,21700,21750,21700,418
20241112,102800,13701185150,21700,21750,21750,21650,950
20241112,102700,13680565000,21700,21650,21700,21650,898
20241112,102600,13661088950,21650,21700,21700,21650,1116
20241112,102500,13636907000,21700,21700,21700,21650,687
20241112,102400,13621999400,21700,21650,21700,21650,1255
20241112,102300,13594805700,21700,21700,21700,21650,2784
20241112,102200,13534501350,21700,21750,21750,21650,2037
20241112,102100,13490274900,21700,21700,21750,21700,1490
20241112,102000,13457877850,21700,21650,21700,21650,1955
20241112,101900,13415459400,21700,21700,21700,21650,1163
20241112,101800,13390225550,21700,21650,21700,21600,6838
20241112,101700,13242184600,21650,21650,21650,21600,876
20241112,101600,13223225400,21600,21600,21650,21550,1258
20241112,101500,13196059100,21550,21550,21600,21550,1610
20241112,101400,13161328050,21550,21600,21600,21500,2313
20241112,101300,13111488050,21600,21550,21600,21550,696
20241112,101200,13096482750,21550,21400,21600,21350,8290
20241112,101100,12919187050,21400,21500,21500,21350,7301
20241112,101000,12762887950,21450,21500,21500,21450,1727
20241112,100900,12725803900,21550,21500,21550,21500,713
20241112,100800,12710470800,21500,21450,21500,21450,1385
20241112,100700,12680721250,21500,21550,21600,21450,3477
20241112,100600,12605958000,21550,21550,21600,21500,1782
20241112,100500,12567574650,21500,21550,21600,21500,1294
20241112,100400,12539732350,21550,21550,21600,21500,1335
20241112,100300,12510983100,21550,21600,21650,21550,2741
20241112,100200,12451835000,21650,21650,21700,21550,2422
20241112,100100,12399460250,21700,21700,21750,21650,2745
20241112,100000,12339900500,21700,21700,21700,21650,6657
20241112,095900,12195619700,21700,21650,21750,21600,6007
20241112,095800,12065424800,21600,21550,21650,21500,6193
20241112,095700,11931903450,21550,21500,21600,21500,4125
20241112,095600,11843081600,21500,21300,21500,21300,3711
20241112,095500,11763656200,21300,21200,21300,21200,10308
20241112,095400,11544493100,21250,21250,21300,21150,18917
20241112,095300,11142752250,21250,21400,21450,21250,18347
20241112,095200,10751386550,21400,21450,21450,21400,5007
20241112,095100,10644212700,21400,21400,21450,21400,6229
20241112,095000,10510868650,21450,21450,21500,21400,9173
20241112,094900,10314200950,21450,21550,21550,21450,18844
20241112,094800,9908976950,21550,21600,21600,21500,9675
20241112,094700,9700499500,21550,21550,21600,21550,1621
20241112,094600,9665555400,21650,21650,21700,21600,8551
20241112,094500,9480784300,21650,21600,21700,21600,1920
20241112,094400,9439221300,21600,21650,21700,21600,8914
20241112,094300,9246251950,21650,21800,21800,21650,10618
20241112,094200,9015683850,21750,21700,21800,21700,8219
20241112,094100,8837058850,21750,21750,21750,21650,2186
20241112,094000,8789612600,21700,21750,21850,21700,9368
20241112,093900,8585651750,21700,21650,21700,21600,6644
20241112,093800,8441757750,21650,21650,21650,21600,2636
20241112,093700,8384756450,21650,21600,21650,21550,6068
20241112,093600,8253876150,21600,21650,21650,21550,10054
20241112,093500,8036715300,21650,21650,21700,21650,4457
20241112,093400,7940208950,21700,21700,21700,21600,8440
20241112,093300,7757499050,21700,21700,21750,21650,3273
20241112,093200,7686471050,21750,21900,21900,21700,21260
20241112,093100,7222947600,21850,21900,21900,21850,2535
20241112,093000,7167543700,21900,21850,21900,21850,2129
20241112,092900,7121018700,21900,21900,21950,21850,8617
20241112,092800,6932283000,21900,21850,21950,21850,4839
20241112,092700,6826334650,21850,21950,21950,21850,3411
20241112,092600,6751652750,21900,22050,22100,21900,8061
20241112,092500,6574203650,22100,21900,22100,21850,17862
20241112,092400,6181523500,21900,21950,22000,21900,8051
20241112,092300,6004959550,22000,21950,22000,21950,4034
20241112,092200,5916304000,22000,21900,22000,21900,9205
20241112,092100,5714387550,21850,21850,21950,21800,4283
20241112,092000,5620703450,21850,21900,21900,21800,3908
20241112,091900,5535252600,21900,22000,22050,21850,10648
20241112,091800,5301590600,22000,21800,22050,21750,36040
20241112,091700,4510813200,21800,21650,21800,21600,5311
20241112,091600,4395474000,21700,21600,21700,21550,4853
20241112,091500,4290488950,21550,21550,21600,21500,9004
20241112,091400,4096645500,21550,21650,21700,21550,8276
20241112,091300,3917911550,21600,21800,21800,21600,1442
20241112,091200,3886704300,21800,21800,21800,21550,8300
20241112,091100,3706962400,21800,21750,21850,21750,5404
20241112,091000,3589132900,21750,21700,21800,21650,2467
20241112,090900,3535562350,21650,21450,21700,21450,12085
20241112,090800,3274812150,21450,21650,21700,21450,26103
20241112,090700,2712812300,21650,21850,21850,21650,23339
20241112,090600,2205773150,21750,21850,21950,21750,15333
20241112,090500,1870390250,21950,21750,21950,21750,9025
20241112,090400,1673270000,21750,21800,21900,21700,5520
20241112,090300,1553052450,21850,21700,21950,21650,14673
20241112,090200,1232538750,21700,21550,21750,21450,10045
20241112,090100,1015543600,21500,21650,21700,21450,20327
20241112,090000,577248650,21650,21650,21700,21350,26040