KissMeData/034020/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191500,142443090450,20900,20900,20900,20900,250226
20241111,191400,142443090450,20900,20900,20900,20900,0
20241111,191300,142443090450,20900,20900,20900,20900,0
20241111,191200,142443090450,20900,20900,20900,20900,0
20241111,191100,142443090450,20900,20900,20900,20900,0
20241111,191000,142443090450,20900,20900,20900,20900,0
20241111,190900,142443090450,20900,20900,20900,20900,0
20241111,190800,142443090450,20900,20900,20900,20900,0
20241111,190700,142443090450,20900,20900,20900,20900,0
20241111,190600,142443090450,20900,20900,20900,20900,0
20241111,190500,142443090450,20900,20900,20900,20900,0
20241111,190400,142443090450,20900,20900,20900,20900,0
20241111,190300,142443090450,20900,20900,20900,20900,0
20241111,190200,142443090450,20900,20900,20900,20900,0
20241111,190100,142443090450,20900,20900,20900,20900,0
20241111,190000,142443090450,20900,20900,20900,20900,0
20241111,185900,142443090450,20900,20900,20900,20900,0
20241111,185800,142443090450,20900,20900,20900,20900,0
20241111,185700,142443090450,20900,20900,20900,20900,0
20241111,185600,142443090450,20900,20900,20900,20900,0
20241111,185500,142443090450,20900,20900,20900,20900,0
20241111,185400,142443090450,20900,20900,20900,20900,0
20241111,185300,142443090450,20900,20900,20900,20900,0
20241111,185200,142443090450,20900,20900,20900,20900,0
20241111,185100,142443090450,20900,20900,20900,20900,0
20241111,185000,142443090450,20900,20900,20900,20900,0
20241111,184900,142443090450,20900,20900,20900,20900,0
20241111,184800,142443090450,20900,20900,20900,20900,0
20241111,184700,142443090450,20900,20900,20900,20900,0
20241111,184600,142443090450,20900,20900,20900,20900,0
20241111,184500,142443090450,20900,20900,20900,20900,250226
20241111,184400,142443090450,20900,20900,20900,20900,0
20241111,184300,142443090450,20900,20900,20900,20900,0
20241111,184200,142443090450,20900,20900,20900,20900,0
20241111,184100,142443090450,20900,20900,20900,20900,0
20241111,184000,142443090450,20900,20900,20900,20900,0
20241111,183900,142443090450,20900,20900,20900,20900,0
20241111,183800,142443090450,20900,20900,20900,20900,0
20241111,183700,142443090450,20900,20900,20900,20900,0
20241111,183600,142443090450,20900,20900,20900,20900,0
20241111,183500,142443090450,20900,20900,20900,20900,0
20241111,183400,142443090450,20900,20900,20900,20900,0
20241111,183300,142443090450,20900,20900,20900,20900,0
20241111,183200,142443090450,20900,20900,20900,20900,0
20241111,183100,142443090450,20900,20900,20900,20900,0
20241111,183000,142443090450,20900,20900,20900,20900,0
20241111,182900,142443090450,20900,20900,20900,20900,0
20241111,182800,142443090450,20900,20900,20900,20900,0
20241111,182700,142443090450,20900,20900,20900,20900,0
20241111,182600,142443090450,20900,20900,20900,20900,0
20241111,182500,142443090450,20900,20900,20900,20900,0
20241111,182400,142443090450,20900,20900,20900,20900,0
20241111,182300,142443090450,20900,20900,20900,20900,0
20241111,182200,142443090450,20900,20900,20900,20900,0
20241111,182100,142443090450,20900,20900,20900,20900,0
20241111,182000,142443090450,20900,20900,20900,20900,0
20241111,181900,142443090450,20900,20900,20900,20900,0
20241111,181800,142443090450,20900,20900,20900,20900,0
20241111,181700,142443090450,20900,20900,20900,20900,0
20241111,181600,142443090450,20900,20900,20900,20900,0
20241111,181500,142443090450,20900,20900,20900,20900,250226
20241111,181400,142443090450,20900,20900,20900,20900,0
20241111,181300,142443090450,20900,20900,20900,20900,0
20241111,181200,142443090450,20900,20900,20900,20900,0
20241111,181100,142443090450,20900,20900,20900,20900,0
20241111,181000,142443090450,20900,20900,20900,20900,0
20241111,180900,142443090450,20900,20900,20900,20900,0
20241111,180800,142443090450,20900,20900,20900,20900,0
20241111,180700,142443090450,20900,20900,20900,20900,0
20241111,180600,142443090450,20900,20900,20900,20900,0
20241111,180500,142443090450,20900,20900,20900,20900,0
20241111,180400,142443090450,20900,20900,20900,20900,0
20241111,180300,142443090450,20900,20900,20900,20900,0
20241111,180200,142443090450,20900,20900,20900,20900,0
20241111,180100,142443090450,20900,20900,20900,20900,0
20241111,180000,142443090450,20900,20900,20900,20900,0
20241111,175900,142443090450,20900,20900,20900,20900,0
20241111,175800,142443090450,20900,20900,20900,20900,0
20241111,175700,142443090450,20900,20900,20900,20900,0
20241111,175600,142443090450,20900,20900,20900,20900,0
20241111,175500,142443090450,20900,20900,20900,20900,0
20241111,175400,142443090450,20900,20900,20900,20900,0
20241111,175300,142443090450,20900,20900,20900,20900,0
20241111,175200,142443090450,20900,20900,20900,20900,0
20241111,175100,142443090450,20900,20900,20900,20900,0
20241111,175000,142443090450,20900,20900,20900,20900,0
20241111,174900,142443090450,20900,20900,20900,20900,0
20241111,174800,142443090450,20900,20900,20900,20900,0
20241111,174700,142443090450,20900,20900,20900,20900,0
20241111,174600,142443090450,20900,20900,20900,20900,0
20241111,174500,142443090450,20900,20900,20900,20900,250226
20241111,174400,142443090450,20900,20900,20900,20900,0
20241111,174300,142443090450,20900,20900,20900,20900,0
20241111,174200,142443090450,20900,20900,20900,20900,0
20241111,174100,142443090450,20900,20900,20900,20900,0
20241111,174000,142443090450,20900,20900,20900,20900,0
20241111,173900,142443090450,20900,20900,20900,20900,0
20241111,173800,142443090450,20900,20900,20900,20900,0
20241111,173700,142443090450,20900,20900,20900,20900,0
20241111,173600,142443090450,20900,20900,20900,20900,0
20241111,173500,142443090450,20900,20900,20900,20900,0
20241111,173400,142443090450,20900,20900,20900,20900,0
20241111,173300,142443090450,20900,20900,20900,20900,0
20241111,173200,142443090450,20900,20900,20900,20900,0
20241111,173100,142443090450,20900,20900,20900,20900,0
20241111,173000,142443090450,20900,20900,20900,20900,0
20241111,172900,142443090450,20900,20900,20900,20900,0
20241111,172800,142443090450,20900,20900,20900,20900,0
20241111,172700,142443090450,20900,20900,20900,20900,0
20241111,172600,142443090450,20900,20900,20900,20900,0
20241111,172500,142443090450,20900,20900,20900,20900,0
20241111,172400,142443090450,20900,20900,20900,20900,0
20241111,172300,142443090450,20900,20900,20900,20900,0
20241111,172200,142443090450,20900,20900,20900,20900,0
20241111,172100,142443090450,20900,20900,20900,20900,0
20241111,172000,142443090450,20900,20900,20900,20900,0
20241111,171900,142443090450,20900,20900,20900,20900,0
20241111,171800,142443090450,20900,20900,20900,20900,0
20241111,171700,142443090450,20900,20900,20900,20900,0
20241111,171600,142443090450,20900,20900,20900,20900,0
20241111,171500,142443090450,20900,20900,20900,20900,250226
20241111,171400,142443090450,20900,20900,20900,20900,0
20241111,171300,142443090450,20900,20900,20900,20900,0
20241111,171200,142443090450,20900,20900,20900,20900,0
20241111,171100,142443090450,20900,20900,20900,20900,0
20241111,171000,142443090450,20900,20900,20900,20900,0
20241111,170900,142443090450,20900,20900,20900,20900,0
20241111,170800,142443090450,20900,20900,20900,20900,0
20241111,170700,142443090450,20900,20900,20900,20900,0
20241111,170600,142443090450,20900,20900,20900,20900,0
20241111,170500,142443090450,20900,20900,20900,20900,0
20241111,170400,142443090450,20900,20900,20900,20900,0
20241111,170300,142443090450,20900,20900,20900,20900,0
20241111,170200,142443090450,20900,20900,20900,20900,0
20241111,170100,142443090450,20900,20900,20900,20900,0
20241111,170000,142443090450,20900,20900,20900,20900,0
20241111,165900,142443090450,20900,20900,20900,20900,0
20241111,165800,142443090450,20900,20900,20900,20900,0
20241111,165700,142443090450,20900,20900,20900,20900,0
20241111,165600,142443090450,20900,20900,20900,20900,0
20241111,165500,142443090450,20900,20900,20900,20900,0
20241111,165400,142443090450,20900,20900,20900,20900,0
20241111,165300,142443090450,20900,20900,20900,20900,0
20241111,165200,142443090450,20900,20900,20900,20900,0
20241111,165100,142443090450,20900,20900,20900,20900,0
20241111,165000,142443090450,20900,20900,20900,20900,0
20241111,164900,142443090450,20900,20900,20900,20900,0
20241111,164800,142443090450,20900,20900,20900,20900,0
20241111,164700,142443090450,20900,20900,20900,20900,0
20241111,164600,142443090450,20900,20900,20900,20900,0
20241111,164500,142443090450,20900,20900,20900,20900,250226
20241111,164400,142443090450,20900,20900,20900,20900,0
20241111,164300,142443090450,20900,20900,20900,20900,0
20241111,164200,142443090450,20900,20900,20900,20900,0
20241111,164100,142443090450,20900,20900,20900,20900,0
20241111,164000,142443090450,20900,20900,20900,20900,0
20241111,163900,142443090450,20900,20900,20900,20900,0
20241111,163800,142443090450,20900,20900,20900,20900,0
20241111,163700,142443090450,20900,20900,20900,20900,0
20241111,163600,142443090450,20900,20900,20900,20900,0
20241111,163500,142443090450,20900,20900,20900,20900,0
20241111,163400,142443090450,20900,20900,20900,20900,0
20241111,163300,142443090450,20900,20900,20900,20900,0
20241111,163200,142443090450,20900,20900,20900,20900,0
20241111,163100,142443090450,20900,20900,20900,20900,0
20241111,163000,142443090450,20900,20900,20900,20900,0
20241111,162900,142443090450,20900,20900,20900,20900,0
20241111,162800,142443090450,20900,20900,20900,20900,0
20241111,162700,142443090450,20900,20900,20900,20900,0
20241111,162600,142443090450,20900,20900,20900,20900,0
20241111,162500,142443090450,20900,20900,20900,20900,0
20241111,162400,142443090450,20900,20900,20900,20900,0
20241111,162300,142443090450,20900,20900,20900,20900,0
20241111,162200,142443090450,20900,20900,20900,20900,0
20241111,162100,142443090450,20900,20900,20900,20900,0
20241111,162000,142443090450,20900,20900,20900,20900,0
20241111,161900,142443090450,20900,20900,20900,20900,0
20241111,161800,142443090450,20900,20900,20900,20900,0
20241111,161700,142443090450,20900,20900,20900,20900,0
20241111,161600,142443090450,20900,20900,20900,20900,0
20241111,161500,142443090450,20900,20900,20900,20900,250226
20241111,161400,142443090450,20900,20900,20900,20900,0
20241111,161300,142443090450,20900,20900,20900,20900,0
20241111,161200,142443090450,20900,20900,20900,20900,0
20241111,161100,142443090450,20900,20900,20900,20900,0
20241111,161000,142443090450,20900,20900,20900,20900,0
20241111,160900,142443090450,20900,20900,20900,20900,0
20241111,160800,142443090450,20900,20900,20900,20900,0
20241111,160700,142443090450,20900,20900,20900,20900,0
20241111,160600,142443090450,20900,20900,20900,20900,0
20241111,160500,142443090450,20900,20900,20900,20900,0
20241111,160400,142443090450,20900,20900,20900,20900,0
20241111,160300,142443090450,20900,20900,20900,20900,0
20241111,160200,142443090450,20900,20900,20900,20900,0
20241111,160100,142443090450,20900,20900,20900,20900,0
20241111,160000,142443090450,20900,20900,20900,20900,0
20241111,155900,142443090450,20900,20900,20900,20900,0
20241111,155800,142443090450,20900,20900,20900,20900,0
20241111,155700,142443090450,20900,20900,20900,20900,0
20241111,155600,142443090450,20900,20900,20900,20900,0
20241111,155500,142443090450,20900,20900,20900,20900,0
20241111,155400,142443090450,20900,20900,20900,20900,0
20241111,155300,142443090450,20900,20900,20900,20900,0
20241111,155200,142443090450,20900,20900,20900,20900,0
20241111,155100,142443090450,20900,20900,20900,20900,0
20241111,155000,142443090450,20900,20900,20900,20900,0
20241111,154900,142443090450,20900,20900,20900,20900,0
20241111,154800,142443090450,20900,20900,20900,20900,0
20241111,154700,142443090450,20900,20900,20900,20900,0
20241111,154600,142443090450,20900,20900,20900,20900,0
20241111,154500,142443090450,20900,20900,20900,20900,250226
20241111,154400,142443090450,20900,20900,20900,20900,0
20241111,154300,142443090450,20900,20900,20900,20900,0
20241111,154200,142443090450,20900,20900,20900,20900,0
20241111,154100,142443090450,20900,20900,20900,20900,0
20241111,154000,142443090450,20900,20900,20900,20900,0
20241111,153900,142443090450,20900,20900,20900,20900,0
20241111,153800,142443090450,20900,20900,20900,20900,0
20241111,153700,142443090450,20900,20900,20900,20900,0
20241111,153600,142443090450,20900,20900,20900,20900,0
20241111,153500,142443090450,20900,20900,20900,20900,0
20241111,153400,142443090450,20900,20900,20900,20900,0
20241111,153300,142443090450,20900,20900,20900,20900,0
20241111,153200,142443090450,20900,20900,20900,20900,0
20241111,153100,142443090450,20900,20900,20900,20900,0
20241111,153000,142443090450,20900,20900,20900,20900,250226
20241111,152900,137213367050,21000,21000,21000,21000,0
20241111,152800,137213367050,21000,21000,21000,21000,0
20241111,152700,137213367050,21000,21000,21000,21000,0
20241111,152600,137213367050,21000,21000,21000,21000,0
20241111,152500,137213367050,21000,21000,21000,21000,0
20241111,152400,137213367050,21000,21000,21000,21000,0
20241111,152300,137213367050,21000,21000,21000,21000,0
20241111,152200,137213367050,21000,21000,21000,21000,0
20241111,152100,137213367050,21000,21000,21000,21000,0
20241111,152000,137213367050,21000,21000,21000,21000,0
20241111,151900,137213367050,21000,21000,21000,20950,16370
20241111,151800,136870337200,20950,21000,21000,20900,53579
20241111,151700,135749209000,21000,21000,21000,20900,82434
20241111,151600,134023790200,21000,21000,21000,20900,36471
20241111,151500,133259727000,20950,20950,21000,20950,31624
20241111,151400,132596971400,20950,21000,21000,20950,11754
20241111,151300,132350236700,21000,21000,21050,20950,18528
20241111,151200,131961143950,21050,21000,21050,20950,32688
20241111,151100,131274792600,21000,20950,21000,20950,6592
20241111,151000,131136552850,21000,20950,21000,20950,8185
20241111,150900,130964921000,20950,21000,21050,20950,13849
20241111,150800,130674134700,21000,21050,21050,20950,11949
20241111,150700,130423156550,21050,21000,21050,21000,11608
20241111,150600,130179295400,21000,21000,21050,20950,20724
20241111,150500,129744082900,21000,21000,21050,21000,21692
20241111,150400,129288382450,21000,21000,21050,21000,54508
20241111,150300,128143640250,21050,21000,21050,21000,7378
20241111,150200,127988594800,21050,21050,21050,21000,19674
20241111,150100,127575367750,21050,21050,21100,21000,18730
20241111,150000,127181665750,21000,21050,21100,21000,8628
20241111,145900,127000099400,21000,21100,21100,21000,38527
20241111,145800,126189227450,21100,21100,21100,21050,3206
20241111,145700,126121654050,21100,21100,21150,21050,10203
20241111,145600,125906387200,21100,21100,21100,21050,19295
20241111,145500,125499601150,21100,21050,21100,21050,5589
20241111,145400,125381792100,21100,21050,21100,21050,4303
20241111,145300,125291045550,21100,21050,21100,21050,6464
20241111,145200,125154762200,21100,21050,21100,21050,6602
20241111,145100,125015661350,21100,21100,21150,21050,7622
20241111,145000,124854856950,21150,21100,21150,21100,15634
20241111,144900,124524863450,21150,21100,21150,21100,3739
20241111,144800,124445873400,21150,21150,21200,21100,16612
20241111,144700,124095029050,21150,21150,21200,21150,7315
20241111,144600,123940206600,21150,21200,21200,21150,6784
20241111,144500,123796589500,21200,21200,21200,21150,2723
20241111,144400,123738910300,21200,21200,21200,21150,3499
20241111,144300,123664813350,21200,21150,21200,21150,3847
20241111,144200,123583356300,21150,21200,21200,21150,21623
20241111,144100,123125890200,21200,21150,21200,21150,2722
20241111,144000,123068243550,21150,21200,21200,21150,4285
20241111,143900,122977528350,21200,21150,21200,21150,3701
20241111,143800,122899122400,21200,21200,21200,21150,8724
20241111,143700,122714499700,21150,21200,21250,21150,8514
20241111,143600,122533970300,21250,21200,21250,21200,2952
20241111,143500,122471283450,21250,21250,21250,21200,6658
20241111,143400,122330053650,21250,21200,21250,21200,3075
20241111,143300,122264757850,21200,21200,21250,21150,4344
20241111,143200,122172604050,21200,21150,21250,21150,4726
20241111,143100,122072335900,21200,21200,21250,21150,17314
20241111,143000,121705234900,21250,21250,21250,21200,5154
20241111,142900,121595767800,21250,21250,21250,21200,4309
20241111,142800,121504311600,21250,21200,21250,21200,5496
20241111,142700,121387534200,21250,21200,21250,21200,3129
20241111,142600,121321093200,21250,21200,21250,21150,10563
20241111,142500,121097168550,21200,21250,21250,21150,17245
20241111,142400,120731709050,21250,21200,21250,21200,14291
20241111,142300,120428617550,21250,21200,21250,21200,11921
20241111,142200,120175382650,21250,21200,21250,21200,3940
20241111,142100,120091752550,21200,21200,21250,21150,31239
20241111,142000,119429691050,21200,21200,21200,21150,3395
20241111,141900,119357768950,21150,21150,21200,21150,2531
20241111,141800,119304147950,21150,21150,21200,21150,25560
20241111,141700,118763416200,21200,21200,21200,21150,4343
20241111,141600,118671465750,21200,21150,21200,21150,3958
20241111,141500,118587677400,21200,21150,21200,21150,3525
20241111,141400,118512978300,21200,21150,21200,21150,2106
20241111,141300,118468340050,21200,21150,21200,21150,4574
20241111,141200,118371456950,21150,21150,21200,21150,6470
20241111,141100,118234435300,21200,21150,21200,21100,12706
20241111,141000,117965618750,21150,21150,21150,21100,2897
20241111,140900,117904358750,21100,21150,21200,21100,6735
20241111,140800,117762019800,21150,21150,21200,21100,3514
20241111,140700,117687703300,21150,21150,21150,21100,2459
20241111,140600,117635705650,21150,21100,21150,21100,22124
20241111,140500,117168781750,21150,21200,21200,21100,18757
20241111,140400,116772573550,21150,21150,21200,21100,7305
20241111,140300,116618055000,21150,21150,21200,21100,18681
20241111,140200,116222974500,21100,21100,21150,21100,6830
20241111,140100,116078712400,21150,21100,21150,21100,3344
20241111,140000,116008028750,21100,21150,21150,21100,4433
20241111,135900,115914415950,21150,21100,21150,21100,4015
20241111,135800,115829609600,21100,21100,21150,21100,3966
20241111,135700,115745839050,21150,21150,21150,21050,27668
20241111,135600,115161965300,21150,21150,21150,21100,3736
20241111,135500,115083018450,21150,21100,21150,21100,2227
20241111,135400,115035953100,21100,21100,21150,21100,4351
20241111,135300,114943980450,21150,21100,21150,21100,2289
20241111,135200,114895598150,21150,21150,21150,21100,2502
20241111,135100,114842704800,21100,21150,21150,21100,8525
20241111,135000,114662759850,21100,21150,21150,21100,3920
20241111,134900,114579897850,21150,21100,21150,21100,4038
20241111,134800,114494618100,21150,21100,21150,21100,3789
20241111,134700,114414589400,21100,21150,21150,21100,3468
20241111,134600,114341326700,21100,21100,21150,21050,7258
20241111,134500,114188187100,21050,21100,21100,21050,1848
20241111,134400,114149226600,21050,21100,21100,21050,7587
20241111,134300,113989160800,21050,21100,21100,21050,3316
20241111,134200,113919270650,21100,21050,21100,21050,3415
20241111,134100,113847330500,21050,21050,21100,21050,3401
20241111,134000,113775616850,21050,21050,21100,21050,3194
20241111,133900,113708319350,21050,21150,21150,21050,5566
20241111,133800,113590842900,21100,21100,21150,21100,5683
20241111,133700,113470907150,21100,21100,21150,21100,2503
20241111,133600,113418048200,21100,21100,21150,21100,16974
20241111,133500,113059834500,21100,21150,21150,21100,9408
20241111,133400,112861294350,21150,21150,21150,21100,3148
20241111,133300,112794783600,21150,21150,21150,21100,7295
20241111,133200,112640767850,21100,21150,21150,21100,2079
20241111,133100,112596828400,21100,21100,21150,21100,3416
20241111,133000,112524590850,21150,21150,21150,21100,1443
20241111,132900,112494083500,21150,21150,21150,21100,990
20241111,132800,112473170100,21150,21100,21150,21100,2819
20241111,132700,112413576550,21100,21150,21200,21100,13378
20241111,132600,112130632500,21150,21150,21200,21150,5796
20241111,132500,112008007000,21150,21200,21200,21150,10217
20241111,132400,111791846900,21200,21200,21200,21150,2025
20241111,132300,111748982550,21150,21150,21200,21150,3098
20241111,132200,111683397700,21150,21200,21200,21150,5329
20241111,132100,111570671750,21150,21150,21200,21100,12838
20241111,132000,111299078450,21100,21150,21150,21100,9488
20241111,131900,111098438750,21100,21150,21150,21100,2624
20241111,131800,111042957550,21150,21150,21150,21100,13728
20241111,131700,110752893600,21150,21150,21150,21100,10902
20241111,131600,110522368550,21150,21150,21150,21100,4575
20241111,131500,110425622500,21150,21150,21150,21100,1825
20241111,131400,110387033750,21150,21100,21200,21100,29585
20241111,131300,109761181000,21100,21100,21150,21100,4068
20241111,131200,109675300150,21150,21150,21150,21100,16197
20241111,131100,109333199750,21100,21150,21150,21100,9171
20241111,131000,109139322900,21150,21150,21150,21100,2657
20241111,130900,109083162900,21100,21150,21150,21100,1258
20241111,130800,109056575700,21150,21000,21150,21000,53238
20241111,130700,107935352550,21050,21050,21050,21000,7784
20241111,130600,107771744750,21000,21050,21050,21000,11790
20241111,130500,107524120450,21050,21050,21050,21000,5532
20241111,130400,107407885200,21000,21000,21050,21000,11554
20241111,130300,107165194850,21000,21000,21050,21000,3468
20241111,130200,107092329600,21000,21050,21050,21000,4324
20241111,130100,107001478400,21050,21000,21050,21000,4272
20241111,130000,106911671250,21050,21000,21050,21000,9226
20241111,125900,106717647150,21050,21000,21050,21000,5874
20241111,125800,106594256200,21050,21050,21050,21000,5046
20241111,125700,106488264800,21000,21050,21050,21000,7186
20241111,125600,106337138450,21050,21000,21050,21000,7963
20241111,125500,106169839750,21050,21000,21050,21000,2664
20241111,125400,106113859950,21050,21050,21050,21000,5459
20241111,125300,105999147350,21050,21000,21050,21000,1146
20241111,125200,105975040800,21000,21050,21050,21000,7325
20241111,125100,105821099450,21050,21100,21100,21000,11099
20241111,125000,105587491650,21100,21100,21100,21050,4040
20241111,124900,105502436750,21100,21050,21100,21050,2662
20241111,124800,105446372850,21050,21100,21100,21050,3807
20241111,124700,105366160750,21050,21050,21100,21050,2016
20241111,124600,105323700550,21100,21050,21100,21050,3703
20241111,124500,105245719200,21100,21100,21100,21050,4021
20241111,124400,105160901750,21050,21100,21100,21050,3395
20241111,124300,105089396200,21100,21050,21100,21050,2984
20241111,124200,105026565200,21100,21100,21100,21050,3852
20241111,124100,104945469000,21100,21100,21100,21050,14693
20241111,124000,104636155000,21100,21100,21100,21050,6885
20241111,123900,104490940400,21050,21050,21100,21050,5138
20241111,123800,104382771000,21050,21100,21100,21050,1872
20241111,123700,104343318400,21100,21100,21100,21050,4011
20241111,123600,104258805700,21100,21100,21100,21050,9884
20241111,123500,104050708100,21100,21050,21100,21050,2352
20241111,123400,104001143100,21100,21150,21150,21050,25054
20241111,123300,103472513650,21100,21100,21150,21100,1978
20241111,123200,103430711550,21100,21150,21150,21100,1085
20241111,123100,103407785100,21100,21100,21150,21100,3131
20241111,123000,103341697650,21150,21150,21150,21100,1921
20241111,122900,103301104950,21150,21100,21150,21100,4639
20241111,122800,103203208600,21150,21100,21150,21100,12472
20241111,122700,102939986250,21150,21100,21150,21100,1624
20241111,122600,102905694250,21150,21150,21150,21100,5095
20241111,122500,102798085050,21150,21150,21150,21100,2867
20241111,122400,102737471800,21150,21150,21150,21100,2283
20241111,122300,102689267700,21100,21100,21150,21100,1541
20241111,122200,102656715950,21100,21100,21150,21100,1785
20241111,122100,102619031500,21100,21100,21150,21050,14544
20241111,122000,102312189600,21100,21000,21100,21000,36490
20241111,121900,101544287100,21000,21050,21050,21000,3242
20241111,121800,101476161800,21050,21000,21050,21000,9271
20241111,121700,101281389450,21050,21000,21050,21000,7758
20241111,121600,101118425950,21000,21000,21050,21000,6033
20241111,121500,100991721200,21050,21000,21050,21000,7433
20241111,121400,100835605950,21000,21000,21050,21000,15532
20241111,121300,100508956050,21050,21000,21050,21000,10508
20241111,121200,100288263800,21050,21000,21050,21000,19083
20241111,121100,99887496400,21000,21000,21050,21000,48106
20241111,121000,98877252800,21000,21000,21050,21000,39351
20241111,120900,98050848200,21000,21000,21050,21000,29580
20241111,120800,97429604150,21050,21050,21100,21000,20729
20241111,120700,96993484750,21100,21100,21100,21050,8122
20241111,120600,96822485550,21100,21100,21100,21000,26563
20241111,120500,96263632350,21050,21050,21100,21050,21076
20241111,120400,95819963450,21050,21050,21100,21050,34514
20241111,120300,95093415400,21100,21150,21150,21050,31625
20241111,120200,94426204600,21100,21150,21150,21100,18111
20241111,120100,94044039400,21100,21150,21150,21100,6743
20241111,120000,93901729750,21150,21100,21150,21100,5808
20241111,115900,93779146550,21100,21150,21200,21100,17527
20241111,115800,93408635650,21150,21200,21200,21150,22043
20241111,115700,92942399800,21150,21250,21250,21150,45347
20241111,115600,91981247750,21250,21200,21250,21200,13459
20241111,115500,91695883800,21200,21250,21250,21200,16095
20241111,115400,91354626850,21200,21200,21250,21200,13294
20241111,115300,91072786050,21200,21250,21250,21200,3010
20241111,115200,91008943100,21250,21300,21300,21200,3154
20241111,115100,90941931100,21250,21250,21300,21250,2224
20241111,115000,90894661550,21250,21250,21300,21200,8736
20241111,114900,90709006150,21300,21250,21300,21250,10163
20241111,114800,90493026800,21250,21300,21300,21250,3075
20241111,114700,90427621050,21250,21250,21300,21250,1299
20241111,114600,90399986850,21300,21300,21300,21250,3328
20241111,114500,90329243900,21300,21250,21300,21250,6075
20241111,114400,90200141950,21250,21300,21300,21250,4212
20241111,114300,90110618350,21250,21300,21300,21250,7280
20241111,114200,89955868850,21250,21250,21300,21250,8689
20241111,114100,89771190950,21300,21250,21300,21250,5862
20241111,114000,89646591000,21250,21350,21350,21250,12874
20241111,113900,89372641450,21350,21350,21350,21300,1724
20241111,113800,89335904350,21350,21350,21350,21300,3346
20241111,113700,89264607850,21300,21300,21350,21300,2128
20241111,113600,89219268750,21350,21300,21350,21300,2543
20241111,113500,89165076850,21300,21300,21350,21300,10153
20241111,113400,88948803900,21300,21300,21300,21250,2641
20241111,113300,88892616350,21300,21300,21300,21250,8237
20241111,113200,88717202850,21300,21250,21300,21250,12724
20241111,113100,88446222850,21300,21250,21300,21250,6250
20241111,113000,88313242250,21250,21250,21300,21250,3123
20241111,112900,88246837700,21250,21300,21300,21250,3420
20241111,112800,88174114900,21250,21250,21300,21250,3627
20241111,112700,88097025500,21250,21250,21300,21250,4891
20241111,112600,87993073450,21250,21350,21350,21250,113468
20241111,112500,85579407300,21350,21350,21350,21300,8471
20241111,112400,85398946550,21350,21350,21350,21300,2510
20241111,112300,85345375650,21300,21350,21350,21300,3637
20241111,112200,85267867700,21350,21350,21400,21300,7847
20241111,112100,85100263000,21350,21350,21400,21350,3217
20241111,112000,85031556250,21350,21350,21400,21350,3416
20241111,111900,84958577700,21400,21400,21400,21350,5463
20241111,111800,84841913200,21400,21400,21400,21350,4255
20241111,111700,84751035200,21350,21350,21400,21350,3494
20241111,111600,84676408050,21400,21350,21400,21350,5304
20241111,111500,84563116350,21400,21350,21400,21350,2948
20241111,111400,84500137050,21350,21400,21400,21350,23799
20241111,111300,83992011100,21400,21350,21400,21350,2748
20241111,111200,83933253450,21400,21400,21400,21350,2173
20241111,111100,83886803650,21350,21350,21400,21350,4343
20241111,111000,83794062750,21350,21400,21400,21350,1615
20241111,110900,83759523200,21400,21400,21400,21350,2521
20241111,110800,83705674900,21400,21350,21400,21350,6371
20241111,110700,83569610650,21350,21350,21400,21350,2130
20241111,110600,83524097350,21400,21350,21400,21350,4558
20241111,110500,83426574800,21400,21400,21400,21350,3483
20241111,110400,83352171400,21350,21350,21400,21350,2863
20241111,110300,83291011150,21350,21350,21400,21350,2932
20241111,110200,83228389200,21400,21400,21400,21350,3203
20241111,110100,83159961750,21350,21400,21450,21350,27294
20241111,110000,82575795600,21450,21450,21450,21400,3954
20241111,105900,82491048000,21450,21450,21450,21400,1748
20241111,105800,82453556450,21400,21450,21450,21400,4197
20241111,105700,82363566850,21450,21450,21450,21400,4818
20241111,105600,82260269400,21400,21450,21450,21400,27260
20241111,105500,81675870050,21450,21450,21450,21400,19568
20241111,105400,81256150550,21450,21400,21450,21350,2845
20241111,105300,81195156900,21350,21400,21400,21350,8509
20241111,105200,81013079400,21400,21350,21400,21300,3725
20241111,105100,80933511250,21300,21350,21400,21300,20078
20241111,105000,80504779600,21350,21400,21400,21350,6991
20241111,104900,80355441450,21400,21400,21400,21350,4245
20241111,104800,80264624700,21400,21400,21400,21350,14793
20241111,104700,79948200950,21400,21350,21400,21300,4353
20241111,104600,79855237450,21350,21300,21350,21300,16252
20241111,104500,79508338550,21300,21350,21350,21300,5858
20241111,104400,79383350900,21350,21300,21350,21300,9393
20241111,104300,79182826500,21300,21300,21350,21300,13303
20241111,104200,78899431600,21350,21350,21350,21300,3983
20241111,104100,78814476200,21300,21300,21350,21300,1994
20241111,104000,78771964800,21300,21300,21350,21250,8410
20241111,103900,78592818050,21300,21300,21300,21250,9925
20241111,103800,78381534750,21300,21300,21300,21250,3576
20241111,103700,78305417300,21300,21300,21350,21300,15088
20241111,103600,77984020400,21300,21300,21350,21300,15741
20241111,103500,77648320300,21300,21300,21350,21300,12338
20241111,103400,77385488950,21350,21300,21350,21300,6533
20241111,103300,77246285850,21350,21350,21350,21300,9029
20241111,103200,77053907500,21350,21350,21350,21300,2177
20241111,103100,77007495750,21300,21300,21350,21300,3108
20241111,103000,76941164800,21300,21350,21350,21300,9398
20241111,102900,76740641600,21350,21400,21400,21300,12743
20241111,102800,76468704950,21350,21350,21400,21350,6732
20241111,102700,76324891700,21350,21400,21400,21350,5954
20241111,102600,76197611450,21400,21400,21400,21350,3291
20241111,102500,76127325900,21400,21400,21400,21350,8113
20241111,102400,75953984700,21400,21300,21400,21300,33675
20241111,102300,75235117600,21300,21300,21350,21300,2806
20241111,102200,75175308150,21350,21350,21350,21300,3702
20241111,102100,75096446800,21350,21300,21350,21300,11600
20241111,102000,74849319600,21300,21350,21400,21300,11760
20241111,101900,74598561300,21350,21350,21400,21350,18009
20241111,101800,74214041800,21350,21400,21400,21350,2652
20241111,101700,74157325500,21400,21400,21400,21350,8450
20241111,101600,73976540700,21400,21400,21450,21350,11842
20241111,101500,73723275550,21400,21400,21400,21350,6914
20241111,101400,73575331500,21400,21400,21450,21350,30760
20241111,101300,72916822300,21400,21350,21400,21350,10303
20241111,101200,72696594400,21350,21300,21400,21300,15800
20241111,101100,72359447050,21300,21350,21350,21300,6399
20241111,101000,72223013700,21350,21300,21400,21300,23864
20241111,100900,71713837600,21300,21200,21350,21200,42098
20241111,100800,70818858250,21200,21250,21300,21200,27913
20241111,100700,70226557700,21250,21250,21300,21250,19111
20241111,100600,69820401050,21250,21350,21350,21250,30595
20241111,100500,69169274050,21350,21300,21350,21250,25686
20241111,100400,68622265250,21300,21250,21350,21250,38271
20241111,100300,67808001100,21250,21300,21350,21250,78597
20241111,100200,66135509150,21350,21350,21400,21300,79365
20241111,100100,64442707150,21350,21350,21400,21350,17653
20241111,100000,64065700200,21350,21450,21450,21350,53315
20241111,095900,62924827300,21400,21500,21500,21400,53794
20241111,095800,61770707850,21500,21500,21500,21450,53083
20241111,095700,60629749150,21500,21500,21500,21450,12277
20241111,095600,60366054300,21450,21450,21500,21450,33207
20241111,095500,59653623600,21450,21550,21550,21450,39697
20241111,095400,58800208800,21550,21550,21600,21500,61818
20241111,095300,57468507350,21550,21600,21650,21550,21187
20241111,095200,57011106200,21650,21650,21650,21600,23824
20241111,095100,56496377100,21650,21650,21650,21600,18539
20241111,095000,56095210600,21650,21600,21650,21600,8387
20241111,094900,55913811750,21600,21600,21650,21600,9554
20241111,094800,55707174550,21650,21650,21700,21600,35320
20241111,094700,54942714650,21700,21700,21700,21650,7544
20241111,094600,54779260350,21700,21650,21700,21650,5059
20241111,094500,54669593350,21700,21650,21700,21650,12067
20241111,094400,54408130050,21700,21700,21750,21650,10798
20241111,094300,54173898250,21750,21750,21750,21700,24988
20241111,094200,53631361850,21750,21700,21800,21700,10406
20241111,094100,53405053300,21750,21750,21750,21700,14475
20241111,094000,53090262600,21700,21800,21800,21700,25125
20241111,093900,52543630600,21800,21700,21800,21650,65531
20241111,093800,51120104450,21700,21700,21700,21650,14159
20241111,093700,50813179150,21700,21650,21700,21650,6058
20241111,093600,50681898200,21700,21700,21700,21600,46932
20241111,093500,49666129850,21650,21700,21700,21650,12918
20241111,093400,49386029650,21650,21750,21750,21650,46604
20241111,093300,48374786200,21750,21700,21750,21700,16382
20241111,093200,48018678450,21700,21700,21750,21700,14735
20241111,093100,47698781400,21700,21750,21800,21700,51369
20241111,093000,46582564250,21800,21800,21800,21750,9318
20241111,092900,46379576200,21800,21800,21800,21750,25019
20241111,092800,45834552800,21800,21850,21850,21750,79025
20241111,092700,44110295450,21850,21850,21850,21800,71633
20241111,092600,42545914100,21800,21850,21900,21800,143552
20241111,092500,39407327050,21800,21700,21850,21700,196519
20241111,092400,35122178350,21700,21650,21750,21600,108440
20241111,092300,32771447400,21650,21650,21650,21600,7194
20241111,092200,32615832500,21600,21600,21650,21550,21997
20241111,092100,32140665050,21600,21550,21600,21550,23729
20241111,092000,31628338500,21550,21600,21650,21550,32511
20241111,091900,30926062700,21650,21600,21650,21600,42261
20241111,091800,30012427050,21600,21600,21600,21550,16631
20241111,091700,29653513350,21600,21550,21600,21500,8270
20241111,091600,29475175300,21550,21500,21600,21450,54091
20241111,091500,28310564500,21500,21550,21550,21500,48759
20241111,091400,27260942750,21600,21650,21650,21550,33882
20241111,091300,26528886650,21650,21650,21650,21600,19274
20241111,091200,26111898750,21650,21650,21650,21550,28032
20241111,091100,25506359500,21600,21600,21700,21550,74609
20241111,091000,23892094400,21600,21600,21650,21550,25523
20241111,090900,23341011500,21600,21600,21650,21550,50241
20241111,090800,22255547850,21650,21550,21700,21550,59890
20241111,090700,20960650950,21550,21500,21600,21450,84379
20241111,090600,19144797850,21500,21550,21600,21500,46280
20241111,090500,18147580550,21550,21600,21650,21500,62050
20241111,090400,16809953800,21600,21600,21650,21550,66935
20241111,090300,15364430200,21600,21700,21700,21500,94032
20241111,090200,13331629100,21700,21750,21850,21600,189365
20241111,090100,9206044450,21750,21450,21750,21400,169292
20241111,090000,5547325000,21400,21300,21500,21250,224031