KissMeData/036570/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191800,22794254000,205500,205500,205500,205500,9314
20241112,191700,22794254000,205500,205500,205500,205500,0
20241112,191600,22794254000,205500,205500,205500,205500,0
20241112,191500,22794254000,205500,205500,205500,205500,0
20241112,191400,22794254000,205500,205500,205500,205500,0
20241112,191300,22794254000,205500,205500,205500,205500,0
20241112,191200,22794254000,205500,205500,205500,205500,0
20241112,191100,22794254000,205500,205500,205500,205500,0
20241112,191000,22794254000,205500,205500,205500,205500,0
20241112,190900,22794254000,205500,205500,205500,205500,0
20241112,190800,22794254000,205500,205500,205500,205500,0
20241112,190700,22794254000,205500,205500,205500,205500,0
20241112,190600,22794254000,205500,205500,205500,205500,0
20241112,190500,22794254000,205500,205500,205500,205500,0
20241112,190400,22794254000,205500,205500,205500,205500,0
20241112,190300,22794254000,205500,205500,205500,205500,0
20241112,190200,22794254000,205500,205500,205500,205500,0
20241112,190100,22794254000,205500,205500,205500,205500,0
20241112,190000,22794254000,205500,205500,205500,205500,0
20241112,185900,22794254000,205500,205500,205500,205500,0
20241112,185800,22794254000,205500,205500,205500,205500,0
20241112,185700,22794254000,205500,205500,205500,205500,0
20241112,185600,22794254000,205500,205500,205500,205500,0
20241112,185500,22794254000,205500,205500,205500,205500,0
20241112,185400,22794254000,205500,205500,205500,205500,0
20241112,185300,22794254000,205500,205500,205500,205500,0
20241112,185200,22794254000,205500,205500,205500,205500,0
20241112,185100,22794254000,205500,205500,205500,205500,0
20241112,185000,22794254000,205500,205500,205500,205500,0
20241112,184900,22794254000,205500,205500,205500,205500,0
20241112,184800,22794254000,205500,205500,205500,205500,9314
20241112,184700,22794254000,205500,205500,205500,205500,0
20241112,184600,22794254000,205500,205500,205500,205500,0
20241112,184500,22794254000,205500,205500,205500,205500,0
20241112,184400,22794254000,205500,205500,205500,205500,0
20241112,184300,22794254000,205500,205500,205500,205500,0
20241112,184200,22794254000,205500,205500,205500,205500,0
20241112,184100,22794254000,205500,205500,205500,205500,0
20241112,184000,22794254000,205500,205500,205500,205500,0
20241112,183900,22794254000,205500,205500,205500,205500,0
20241112,183800,22794254000,205500,205500,205500,205500,0
20241112,183700,22794254000,205500,205500,205500,205500,0
20241112,183600,22794254000,205500,205500,205500,205500,0
20241112,183500,22794254000,205500,205500,205500,205500,0
20241112,183400,22794254000,205500,205500,205500,205500,0
20241112,183300,22794254000,205500,205500,205500,205500,0
20241112,183200,22794254000,205500,205500,205500,205500,0
20241112,183100,22794254000,205500,205500,205500,205500,0
20241112,183000,22794254000,205500,205500,205500,205500,0
20241112,182900,22794254000,205500,205500,205500,205500,0
20241112,182800,22794254000,205500,205500,205500,205500,0
20241112,182700,22794254000,205500,205500,205500,205500,0
20241112,182600,22794254000,205500,205500,205500,205500,0
20241112,182500,22794254000,205500,205500,205500,205500,0
20241112,182400,22794254000,205500,205500,205500,205500,0
20241112,182300,22794254000,205500,205500,205500,205500,0
20241112,182200,22794254000,205500,205500,205500,205500,0
20241112,182100,22794254000,205500,205500,205500,205500,0
20241112,182000,22794254000,205500,205500,205500,205500,0
20241112,181900,22794254000,205500,205500,205500,205500,0
20241112,181800,22794254000,205500,205500,205500,205500,9314
20241112,181700,22794254000,205500,205500,205500,205500,0
20241112,181600,22794254000,205500,205500,205500,205500,0
20241112,181500,22794254000,205500,205500,205500,205500,0
20241112,181400,22794254000,205500,205500,205500,205500,0
20241112,181300,22794254000,205500,205500,205500,205500,0
20241112,181200,22794254000,205500,205500,205500,205500,0
20241112,181100,22794254000,205500,205500,205500,205500,0
20241112,181000,22794254000,205500,205500,205500,205500,0
20241112,180900,22794254000,205500,205500,205500,205500,0
20241112,180800,22794254000,205500,205500,205500,205500,0
20241112,180700,22794254000,205500,205500,205500,205500,0
20241112,180600,22794254000,205500,205500,205500,205500,0
20241112,180500,22794254000,205500,205500,205500,205500,0
20241112,180400,22794254000,205500,205500,205500,205500,0
20241112,180300,22794254000,205500,205500,205500,205500,0
20241112,180200,22794254000,205500,205500,205500,205500,0
20241112,180100,22794254000,205500,205500,205500,205500,0
20241112,180000,22794254000,205500,205500,205500,205500,0
20241112,175900,22794254000,205500,205500,205500,205500,0
20241112,175800,22794254000,205500,205500,205500,205500,0
20241112,175700,22794254000,205500,205500,205500,205500,0
20241112,175600,22794254000,205500,205500,205500,205500,0
20241112,175500,22794254000,205500,205500,205500,205500,0
20241112,175400,22794254000,205500,205500,205500,205500,0
20241112,175300,22794254000,205500,205500,205500,205500,0
20241112,175200,22794254000,205500,205500,205500,205500,0
20241112,175100,22794254000,205500,205500,205500,205500,0
20241112,175000,22794254000,205500,205500,205500,205500,0
20241112,174900,22794254000,205500,205500,205500,205500,0
20241112,174800,22794254000,205500,205500,205500,205500,9314
20241112,174700,22794254000,205500,205500,205500,205500,0
20241112,174600,22794254000,205500,205500,205500,205500,0
20241112,174500,22794254000,205500,205500,205500,205500,0
20241112,174400,22794254000,205500,205500,205500,205500,0
20241112,174300,22794254000,205500,205500,205500,205500,0
20241112,174200,22794254000,205500,205500,205500,205500,0
20241112,174100,22794254000,205500,205500,205500,205500,0
20241112,174000,22794254000,205500,205500,205500,205500,0
20241112,173900,22794254000,205500,205500,205500,205500,0
20241112,173800,22794254000,205500,205500,205500,205500,0
20241112,173700,22794254000,205500,205500,205500,205500,0
20241112,173600,22794254000,205500,205500,205500,205500,0
20241112,173500,22794254000,205500,205500,205500,205500,0
20241112,173400,22794254000,205500,205500,205500,205500,0
20241112,173300,22794254000,205500,205500,205500,205500,0
20241112,173200,22794254000,205500,205500,205500,205500,0
20241112,173100,22794254000,205500,205500,205500,205500,0
20241112,173000,22794254000,205500,205500,205500,205500,0
20241112,172900,22794254000,205500,205500,205500,205500,0
20241112,172800,22794254000,205500,205500,205500,205500,0
20241112,172700,22794254000,205500,205500,205500,205500,0
20241112,172600,22794254000,205500,205500,205500,205500,0
20241112,172500,22794254000,205500,205500,205500,205500,0
20241112,172400,22794254000,205500,205500,205500,205500,0
20241112,172300,22794254000,205500,205500,205500,205500,0
20241112,172200,22794254000,205500,205500,205500,205500,0
20241112,172100,22794254000,205500,205500,205500,205500,0
20241112,172000,22794254000,205500,205500,205500,205500,0
20241112,171900,22794254000,205500,205500,205500,205500,0
20241112,171800,22794254000,205500,205500,205500,205500,9314
20241112,171700,22794254000,205500,205500,205500,205500,0
20241112,171600,22794254000,205500,205500,205500,205500,0
20241112,171500,22794254000,205500,205500,205500,205500,0
20241112,171400,22794254000,205500,205500,205500,205500,0
20241112,171300,22794254000,205500,205500,205500,205500,0
20241112,171200,22794254000,205500,205500,205500,205500,0
20241112,171100,22794254000,205500,205500,205500,205500,0
20241112,171000,22794254000,205500,205500,205500,205500,0
20241112,170900,22794254000,205500,205500,205500,205500,0
20241112,170800,22794254000,205500,205500,205500,205500,0
20241112,170700,22794254000,205500,205500,205500,205500,0
20241112,170600,22794254000,205500,205500,205500,205500,0
20241112,170500,22794254000,205500,205500,205500,205500,0
20241112,170400,22794254000,205500,205500,205500,205500,0
20241112,170300,22794254000,205500,205500,205500,205500,0
20241112,170200,22794254000,205500,205500,205500,205500,0
20241112,170100,22794254000,205500,205500,205500,205500,0
20241112,170000,22794254000,205500,205500,205500,205500,0
20241112,165900,22794254000,205500,205500,205500,205500,0
20241112,165800,22794254000,205500,205500,205500,205500,0
20241112,165700,22794254000,205500,205500,205500,205500,0
20241112,165600,22794254000,205500,205500,205500,205500,0
20241112,165500,22794254000,205500,205500,205500,205500,0
20241112,165400,22794254000,205500,205500,205500,205500,0
20241112,165300,22794254000,205500,205500,205500,205500,0
20241112,165200,22794254000,205500,205500,205500,205500,0
20241112,165100,22794254000,205500,205500,205500,205500,0
20241112,165000,22794254000,205500,205500,205500,205500,0
20241112,164900,22794254000,205500,205500,205500,205500,0
20241112,164800,22794254000,205500,205500,205500,205500,9314
20241112,164700,22794254000,205500,205500,205500,205500,0
20241112,164600,22794254000,205500,205500,205500,205500,0
20241112,164500,22794254000,205500,205500,205500,205500,0
20241112,164400,22794254000,205500,205500,205500,205500,0
20241112,164300,22794254000,205500,205500,205500,205500,0
20241112,164200,22794254000,205500,205500,205500,205500,0
20241112,164100,22794254000,205500,205500,205500,205500,0
20241112,164000,22794254000,205500,205500,205500,205500,0
20241112,163900,22794254000,205500,205500,205500,205500,0
20241112,163800,22794254000,205500,205500,205500,205500,0
20241112,163700,22794254000,205500,205500,205500,205500,0
20241112,163600,22794254000,205500,205500,205500,205500,0
20241112,163500,22794254000,205500,205500,205500,205500,0
20241112,163400,22794254000,205500,205500,205500,205500,0
20241112,163300,22794254000,205500,205500,205500,205500,0
20241112,163200,22794254000,205500,205500,205500,205500,0
20241112,163100,22794254000,205500,205500,205500,205500,0
20241112,163000,22794254000,205500,205500,205500,205500,0
20241112,162900,22794254000,205500,205500,205500,205500,0
20241112,162800,22794254000,205500,205500,205500,205500,0
20241112,162700,22794254000,205500,205500,205500,205500,0
20241112,162600,22794254000,205500,205500,205500,205500,0
20241112,162500,22794254000,205500,205500,205500,205500,0
20241112,162400,22794254000,205500,205500,205500,205500,0
20241112,162300,22794254000,205500,205500,205500,205500,0
20241112,162200,22794254000,205500,205500,205500,205500,0
20241112,162100,22794254000,205500,205500,205500,205500,0
20241112,162000,22794254000,205500,205500,205500,205500,0
20241112,161900,22794254000,205500,205500,205500,205500,0
20241112,161800,22794254000,205500,205500,205500,205500,9314
20241112,161700,22794254000,205500,205500,205500,205500,0
20241112,161600,22794254000,205500,205500,205500,205500,0
20241112,161500,22794254000,205500,205500,205500,205500,0
20241112,161400,22794254000,205500,205500,205500,205500,0
20241112,161300,22794254000,205500,205500,205500,205500,0
20241112,161200,22794254000,205500,205500,205500,205500,0
20241112,161100,22794254000,205500,205500,205500,205500,0
20241112,161000,22794254000,205500,205500,205500,205500,0
20241112,160900,22794254000,205500,205500,205500,205500,0
20241112,160800,22794254000,205500,205500,205500,205500,0
20241112,160700,22794254000,205500,205500,205500,205500,0
20241112,160600,22794254000,205500,205500,205500,205500,0
20241112,160500,22794254000,205500,205500,205500,205500,0
20241112,160400,22794254000,205500,205500,205500,205500,0
20241112,160300,22794254000,205500,205500,205500,205500,0
20241112,160200,22794254000,205500,205500,205500,205500,0
20241112,160100,22794254000,205500,205500,205500,205500,0
20241112,160000,22794254000,205500,205500,205500,205500,0
20241112,155900,22794254000,205500,205500,205500,205500,0
20241112,155800,22794254000,205500,205500,205500,205500,0
20241112,155700,22794254000,205500,205500,205500,205500,0
20241112,155600,22794254000,205500,205500,205500,205500,0
20241112,155500,22794254000,205500,205500,205500,205500,0
20241112,155400,22794254000,205500,205500,205500,205500,0
20241112,155300,22794254000,205500,205500,205500,205500,0
20241112,155200,22794254000,205500,205500,205500,205500,0
20241112,155100,22794254000,205500,205500,205500,205500,0
20241112,155000,22794254000,205500,205500,205500,205500,0
20241112,154900,22794254000,205500,205500,205500,205500,0
20241112,154800,22794254000,205500,205500,205500,205500,9314
20241112,154700,22794254000,205500,205500,205500,205500,0
20241112,154600,22794254000,205500,205500,205500,205500,0
20241112,154500,22794254000,205500,205500,205500,205500,0
20241112,154400,22794254000,205500,205500,205500,205500,0
20241112,154300,22794254000,205500,205500,205500,205500,0
20241112,154200,22794254000,205500,205500,205500,205500,0
20241112,154100,22794254000,205500,205500,205500,205500,0
20241112,154000,22794254000,205500,205500,205500,205500,0
20241112,153900,22794254000,205500,205500,205500,205500,0
20241112,153800,22794254000,205500,205500,205500,205500,0
20241112,153700,22794254000,205500,205500,205500,205500,0
20241112,153600,22794254000,205500,205500,205500,205500,0
20241112,153500,22794254000,205500,205500,205500,205500,0
20241112,153400,22794254000,205500,205500,205500,205500,0
20241112,153300,22794254000,205500,205500,205500,205500,0
20241112,153200,22794254000,205500,205500,205500,205500,0
20241112,153100,22794254000,205500,205500,205500,205500,0
20241112,153000,22794254000,205500,205500,205500,205500,9314
20241112,152900,20880227000,207500,207500,207500,207500,0
20241112,152800,20880227000,207500,207500,207500,207500,0
20241112,152700,20880227000,207500,207500,207500,207500,0
20241112,152600,20880227000,207500,207500,207500,207500,0
20241112,152500,20880227000,207500,207500,207500,207500,0
20241112,152400,20880227000,207500,207500,207500,207500,0
20241112,152300,20880227000,207500,207500,207500,207500,0
20241112,152200,20880227000,207500,207500,207500,207500,0
20241112,152100,20880227000,207500,207500,207500,207500,0
20241112,152000,20880227000,207500,207500,207500,207500,0
20241112,151900,20880227000,207500,207000,208000,206500,294
20241112,151800,20819261000,207000,207500,207500,207000,555
20241112,151700,20704307500,207000,207500,208000,207000,225
20241112,151600,20657570000,207500,207500,208000,207000,333
20241112,151500,20588477000,207500,207500,208000,207000,474
20241112,151400,20490193500,207500,207500,208000,207000,526
20241112,151300,20381073500,207500,207000,207500,207000,459
20241112,151200,20285916000,207500,207500,207500,207000,465
20241112,151100,20189441500,207500,207000,207500,206500,390
20241112,151000,20108619500,207000,207000,207000,206500,730
20241112,150900,19957677000,207000,207000,207000,206500,419
20241112,150800,19870945000,207000,207000,207000,206500,391
20241112,150700,19790041500,207000,207000,207500,206500,364
20241112,150600,19714658500,207000,207000,207000,205500,386
20241112,150500,19634873500,207000,206500,207000,206500,330
20241112,150400,19566569000,207000,207000,207000,206500,455
20241112,150300,19472424500,207000,206500,207000,206000,277
20241112,150200,19415219500,206500,206000,206500,205500,268
20241112,150100,19359921500,206500,206000,206500,206000,199
20241112,150000,19318852000,206000,205500,206500,205500,342
20241112,145900,19248345000,206000,206500,206500,205500,371
20241112,145800,19171790000,206000,206500,207000,206000,241
20241112,145700,19122028000,206000,206500,207000,206000,310
20241112,145600,19058016500,206500,206500,206500,206000,365
20241112,145500,18982684500,206500,206500,206500,205500,297
20241112,145400,18921370500,206500,206000,206500,206000,305
20241112,145300,18858442000,205500,206500,206500,205500,394
20241112,145200,18777127500,206500,206000,206500,206000,274
20241112,145100,18720560000,206500,206500,206500,206000,363
20241112,145000,18645625000,206500,206500,206500,206000,332
20241112,144900,18577069000,206000,206000,207000,206000,311
20241112,144800,18512857000,206500,205500,206500,205500,205
20241112,144700,18470573000,205500,206500,206500,205500,2078
20241112,144600,18042545500,206500,206500,207000,206000,589
20241112,144500,17920918500,206000,206500,207000,206000,346
20241112,144400,17849475000,206500,206500,206500,206000,362
20241112,144300,17774726000,206500,206000,206500,206000,172
20241112,144200,17739278500,206000,206000,206000,205500,300
20241112,144100,17677499500,205500,206500,207000,205500,521
20241112,144000,17570273000,206500,206500,207000,206000,315
20241112,143900,17505228000,206000,206500,206500,206000,418
20241112,143800,17418926000,206500,206500,206500,205500,509
20241112,143700,17313959000,206000,206000,206500,206000,346
20241112,143600,17242584000,206000,206000,206500,206000,448
20241112,143500,17150093500,206500,206000,206500,205500,936
20241112,143400,16956920500,206000,205500,206500,205500,433
20241112,143300,16867722000,206500,206000,206500,205500,475
20241112,143200,16769871000,206000,205000,206000,205000,253
20241112,143100,16717879000,205500,205000,205500,205000,522
20241112,143000,16610755000,205500,204500,205500,204500,398
20241112,142900,16529022000,205000,204500,205500,204500,498
20241112,142800,16426910500,204500,206000,206000,204500,337
20241112,142700,16357696000,205500,205500,206000,205000,310
20241112,142600,16294025500,205500,205500,206000,205000,341
20241112,142500,16223896000,206000,205500,206000,205500,318
20241112,142400,16158415500,206000,205000,206000,205000,297
20241112,142300,16097281500,205500,206000,206000,205500,278
20241112,142200,16040050500,206000,206000,206500,205000,416
20241112,142100,15954400500,206500,206500,206500,205500,587
20241112,142000,15833500500,206500,206500,206500,206000,274
20241112,141900,15776925000,206500,206500,206500,206000,190
20241112,141800,15737690500,206500,206000,206500,205500,288
20241112,141700,15678240500,206500,206500,206500,206000,282
20241112,141600,15620018500,206500,206000,206500,206000,267
20241112,141500,15564909500,206000,207000,207000,205500,468
20241112,141400,15468296500,207000,206500,207000,206500,316
20241112,141300,15402905000,207000,207000,207000,206000,228
20241112,141200,15355764500,207000,207500,207500,206000,454
20241112,141100,15261826000,207500,207500,207500,207000,320
20241112,141000,15195430000,207500,207500,207500,207000,235
20241112,140900,15146671500,207500,207000,207500,207000,401
20241112,140800,15063573000,207000,206000,207000,206000,224
20241112,140700,15017283500,206500,206500,206500,206000,239
20241112,140600,14967935000,206000,207500,207500,206000,777
20241112,140500,14807415000,207500,207500,207500,207000,271
20241112,140400,14751209000,207500,208000,208000,207000,418
20241112,140300,14664426000,208000,208000,208000,207500,302
20241112,140200,14601624000,208000,207500,208000,207500,322
20241112,140100,14534663000,208000,207500,208000,207000,317
20241112,140000,14468797000,207500,208000,208000,207000,383
20241112,135900,14389328500,208000,207000,208000,207000,383
20241112,135800,14309847500,207500,208000,208000,207000,252
20241112,135700,14257506500,208000,207000,208000,207000,872
20241112,135600,14076435500,207000,207000,207500,207000,394
20241112,135500,13994718000,207500,207000,207500,207000,341
20241112,135400,13924062000,206500,207000,207000,206500,377
20241112,135300,13846036500,207000,206500,207000,206500,214
20241112,135200,13801790000,206500,206500,207000,206500,297
20241112,135100,13740407500,207000,207000,207000,206500,412
20241112,135000,13655127500,206500,206500,207000,206500,343
20241112,134900,13584173000,207000,206500,207000,206500,185
20241112,134800,13545898000,207000,206000,207000,206000,1372
20241112,134700,13262493500,206500,206500,206500,206000,183
20241112,134600,13224705000,206500,206000,207000,206000,1784
20241112,134500,12856298500,206500,205000,206500,204500,1868
20241112,134400,12471869500,205000,203500,205000,203500,572
20241112,134300,12355063500,204000,203500,204000,203500,28
20241112,134200,12349357500,204000,203500,204000,203500,79
20241112,134100,12333245000,204000,204000,204500,203500,52
20241112,134000,12322636000,204000,204500,204500,203500,108
20241112,133900,12300588500,204000,203500,204000,203500,94
20241112,133800,12281416000,203500,204000,204000,203500,35
20241112,133700,12274280500,204000,204000,204000,203500,34
20241112,133600,12267350500,204000,203500,204000,203500,22
20241112,133500,12262869000,204000,203500,204000,203000,150
20241112,133400,12232318500,204000,204000,204500,203500,247
20241112,133300,12181938500,204000,204000,204500,204000,116
20241112,133200,12158269000,204000,204500,205000,204000,147
20241112,133100,12128212000,205000,204500,205000,204500,567
20241112,133000,12012201000,204000,204000,204500,204000,62
20241112,132900,11999525000,204000,203000,204500,203000,934
20241112,132800,11809129500,203000,203000,203500,203000,73
20241112,132700,11794287500,203500,203500,203500,203000,196
20241112,132600,11754490000,203000,203500,204000,203000,319
20241112,132500,11689565500,204000,203500,204000,203500,286
20241112,132400,11631363000,203000,203000,203500,203000,11
20241112,132300,11629128000,203500,203000,203500,203000,17
20241112,132200,11625671500,203500,203500,203500,203000,56
20241112,132100,11614286000,203500,203000,203500,203000,70
20241112,132000,11600070000,203000,203000,203000,203000,7
20241112,131900,11598649000,203500,203000,203500,203000,12
20241112,131800,11596211500,203500,203000,203500,203000,9
20241112,131700,11594383500,203000,203000,203000,203000,8
20241112,131600,11592759500,203500,203000,203500,203000,51
20241112,131500,11582387500,203000,203500,203500,203000,21
20241112,131400,11578114500,203000,203000,203500,203000,32
20241112,131300,11571607000,203500,203500,203500,203000,35
20241112,131200,11564491000,203500,203500,204000,203500,10
20241112,131100,11562454000,203500,204000,204000,203500,86
20241112,131000,11544921500,203500,203500,204500,203000,670
20241112,130900,11408384500,204000,203500,204000,203000,9
20241112,130800,11406553500,203000,203500,204000,203000,169
20241112,130700,11372153500,203500,203500,204000,203500,10
20241112,130600,11370117500,204000,203500,204000,203500,117
20241112,130500,11346257500,203500,204000,204000,203500,6
20241112,130400,11345035000,203500,203000,203500,203000,207
20241112,130300,11302915500,203000,203500,203500,203000,49
20241112,130200,11292968000,203000,203000,203500,203000,10
20241112,130100,11290937000,203500,203500,203500,203000,8
20241112,130000,11289310000,203500,203000,203500,203000,29
20241112,125900,11283420000,203000,203500,203500,203000,73
20241112,125800,11268573500,203500,203000,204000,203000,36
20241112,125700,11261249500,203500,203500,203500,203500,14
20241112,125600,11258400500,204000,203000,204000,202500,303
20241112,125500,11196753000,203000,203000,203500,203000,19
20241112,125400,11192894500,203500,203000,203500,203000,36
20241112,125300,11185583500,203000,203000,203500,202500,142
20241112,125200,11156768000,203500,203000,203500,203000,186
20241112,125100,11118972000,203000,203500,203500,203000,19
20241112,125000,11115112500,203000,203000,203500,202500,143
20241112,124900,11086083500,203000,203500,203500,203000,494
20241112,124800,10985609000,204000,203500,204000,203500,48
20241112,124700,10975822000,203500,204000,204000,203500,43
20241112,124600,10967050500,204000,203500,204000,203500,14
20241112,124500,10964198500,203500,204000,204000,203500,14
20241112,124400,10961346500,204000,204500,204500,204000,134
20241112,124300,10933990500,204000,204000,204500,204000,15
20241112,124200,10930925500,204500,203500,204500,203500,306
20241112,124100,10868504000,203500,203500,203500,203500,49
20241112,124000,10858532500,203500,203500,204000,203500,93
20241112,123900,10839583000,203500,203500,204000,203500,25
20241112,123800,10834494500,203500,203500,204000,203500,56
20241112,123700,10823078000,203500,203000,203500,203000,152
20241112,123600,10792146500,202500,203000,203500,202500,88
20241112,123500,10774281000,203000,203000,203000,203000,9
20241112,123400,10772454000,203000,203000,203500,203000,18
20241112,123300,10768797000,203000,203500,203500,203000,53
20241112,123200,10758023000,203500,203500,203500,203000,40
20241112,123100,10749894000,203000,203500,203500,203000,7
20241112,123000,10748470500,203500,203000,203500,203000,62
20241112,122900,10735859000,203000,203000,203500,203000,12
20241112,122800,10733422500,203000,203500,204000,203000,185
20241112,122700,10695797000,203500,203500,203500,203000,256
20241112,122600,10643701500,203500,203000,203500,203000,32
20241112,122500,10637192500,203000,203500,203500,203000,20
20241112,122400,10633131000,203000,203000,203500,203000,35
20241112,122300,10626011500,203500,203000,203500,203000,21
20241112,122200,10621743500,203000,202500,203500,202500,312
20241112,122100,10558372500,203000,203000,203000,202500,34
20241112,122000,10551484500,203000,203000,203500,203000,52
20241112,121900,10540910000,203000,203000,203500,203000,143
20241112,121800,10511867000,203000,203000,203000,202500,551
20241112,121700,10400060500,202500,202500,203000,202500,16
20241112,121600,10396820000,202500,202500,203000,202500,127
20241112,121500,10371102000,203000,202500,203000,202500,28
20241112,121400,10365426500,202500,202500,202500,202500,415
20241112,121300,10281389000,202500,202500,203000,202500,35
20241112,121200,10274298000,202500,202500,203000,202500,79
20241112,121100,10258289500,203000,203000,203000,202500,75
20241112,121000,10243073000,203000,202500,203000,202500,5
20241112,120900,10242060000,203000,203000,203000,202500,61
20241112,120800,10229683500,202500,202500,203000,202500,11
20241112,120700,10227455500,203000,203000,203500,203000,235
20241112,120600,10179745000,203000,203500,203500,203000,37
20241112,120500,10172231000,203500,203000,203500,203000,27
20241112,120400,10166746000,203000,203000,203000,203000,123
20241112,120300,10141777000,203000,203000,203500,203000,22
20241112,120200,10137308500,203500,203000,203500,203000,26
20241112,120100,10132025500,203000,203000,203500,203000,11
20241112,120000,10129789000,203500,203500,203500,203000,20
20241112,115900,10125726000,203000,203000,203500,203000,58
20241112,115800,10113945500,203000,203000,203500,203000,55
20241112,115700,10102770500,203000,202500,203000,202500,527
20241112,115600,9995797500,203000,203000,203000,203000,13
20241112,115500,9993158500,203000,202500,203000,202500,45
20241112,115400,9984031000,203000,202500,203000,202500,116
20241112,115300,9960533500,203000,203000,203000,202500,162
20241112,115200,9927656000,203000,203000,203500,202500,87
20241112,115100,9909986000,203000,203000,203500,202500,29
20241112,115000,9904093500,203500,202500,203500,202500,172
20241112,114900,9869181000,203500,203000,203500,203000,94
20241112,114800,9850091500,203000,203000,203500,202500,789
20241112,114700,9689982000,203000,202500,203500,202500,175
20241112,114600,9654454500,203000,202500,203500,202500,127
20241112,114500,9628670000,203500,203500,203500,202500,408
20241112,114400,9545951000,203000,203000,203500,203000,43
20241112,114300,9537215500,203000,203000,203500,203000,87
20241112,114200,9519545500,203000,203000,203500,203000,33
20241112,114100,9512844500,203000,203500,203500,203000,18
20241112,114000,9509184000,203500,203500,204000,202500,302
20241112,113900,9447806000,203500,203500,204000,203500,24
20241112,113800,9442919500,203500,203500,204000,203000,262
20241112,113700,9389689000,203500,203500,204000,203500,93
20241112,113600,9370756500,203000,203000,203500,203000,26
20241112,113500,9365472000,203500,203500,204000,203000,206
20241112,113400,9323551500,204000,204000,204500,204000,28
20241112,113300,9317834500,204000,204000,204500,204000,88
20241112,113200,9299880500,204500,204000,204500,203500,42
20241112,113100,9291305500,203500,204000,204500,203500,47
20241112,113000,9281714000,204500,204500,204500,204000,226
20241112,112900,9235512500,205000,205000,205000,204500,20
20241112,112800,9231417000,204500,204500,205000,203500,237
20241112,112700,9183010000,204000,204500,204500,204000,300
20241112,112600,9121805500,204500,203500,204500,203500,21
20241112,112500,9117516500,204500,204000,204500,203500,163
20241112,112400,9084276500,204500,204500,205000,204000,64
20241112,112300,9071207500,204500,205000,205000,204000,39
20241112,112200,9063239000,204500,204000,205000,204000,137
20241112,112100,9035263000,205000,205000,205000,204500,116
20241112,112000,9011536000,204500,205000,205000,204500,453
20241112,111900,8918835500,205500,205500,205500,205000,80
20241112,111800,8902431500,205500,205000,205500,205000,46
20241112,111700,8892985000,205500,205000,205500,205000,14
20241112,111600,8890112000,205500,205500,205500,205000,23
20241112,111500,8885387000,205000,205000,205500,204500,376
20241112,111400,8808218000,205000,205000,205500,205000,41
20241112,111300,8799808500,205500,205000,205500,205000,22
20241112,111200,8795293000,205000,205000,205500,205000,30
20241112,111100,8789131500,205500,205500,206000,205500,52
20241112,111000,8778443500,205500,206000,206000,204500,257
20241112,110900,8725647000,205500,205500,206000,205500,43
20241112,110800,8716792500,206000,205500,206000,205000,366
20241112,110700,8641578000,205000,205500,205500,205000,16
20241112,110600,8638293000,205000,205000,205500,205000,237
20241112,110500,8589701500,205500,205500,206000,205000,173
20241112,110400,8554224000,206000,205500,206000,205000,217
20241112,110300,8509605500,205500,206000,206000,205500,21
20241112,110200,8505287000,206000,205500,206000,205500,79
20241112,110100,8489031000,205500,205500,206000,205500,122
20241112,110000,8463955500,205500,206000,206000,204500,462
20241112,105900,8369268500,206000,205500,206000,205500,133
20241112,105800,8341926000,205000,206000,206000,205000,79
20241112,105700,8325694000,205500,205000,205500,205000,608
20241112,105600,8200962000,205000,205000,205000,204500,56
20241112,105500,8189500000,205000,205000,205000,204500,273
20241112,105400,8133653000,205500,205500,205500,205000,150
20241112,105300,8102892500,205500,205500,205500,205000,79
20241112,105200,8086685500,205000,205000,205500,205000,91
20241112,105100,8068020500,205500,206000,206000,205000,87
20241112,105000,8050159000,206000,206000,206000,205500,106
20241112,104900,8028367500,206000,205000,206000,205000,913
20241112,104800,7840926000,205000,204500,205000,204500,28
20241112,104700,7835190500,205000,205000,205000,204500,56
20241112,104600,7823719500,204500,205000,205000,204500,38
20241112,104500,7815934000,205000,205500,205500,204500,350
20241112,104400,7744229000,205500,205000,205500,205000,56
20241112,104300,7732741000,205500,205000,205500,205000,35
20241112,104200,7725551500,205500,205500,205500,205000,59
20241112,104100,7713432500,206000,205500,206000,205000,68
20241112,104000,7699478500,205500,205500,206000,205000,184
20241112,103900,7661686000,206000,205500,206000,205500,54
20241112,103800,7650580500,206000,205500,206000,205500,423
20241112,103700,7563647500,206000,205500,206000,205500,252
20241112,103600,7511838000,205000,206000,206000,205000,37
20241112,103500,7504232000,206000,206000,206000,205500,156
20241112,103400,7472158000,205500,206000,206000,205500,44
20241112,103300,7463105500,206000,206000,206000,205500,60
20241112,103200,7450748500,206000,205500,206000,205500,473
20241112,103100,7353539500,204500,205500,205500,204500,43
20241112,103000,7344715000,205500,205500,205500,205000,324
20241112,102900,7278284500,205000,205000,205500,205000,75
20241112,102800,7262899000,205500,205000,205500,205000,45
20241112,102700,7253658500,205000,205500,205500,205000,45
20241112,102600,7244422500,205000,205000,205500,205000,106
20241112,102500,7222682500,205000,205000,205500,205000,142
20241112,102400,7193567500,205500,205500,205500,205000,77
20241112,102300,7177756000,205000,205000,205500,205000,140
20241112,102200,7149035500,205000,205000,205000,205000,30
20241112,102100,7142885500,205000,204500,205500,204500,66
20241112,102000,7129332500,204500,204500,205500,204500,91
20241112,101900,7110715000,205000,205500,205500,205000,194
20241112,101800,7070879500,205500,205000,205500,205000,232
20241112,101700,7023209000,205000,204500,205500,204500,460
20241112,101600,6928910500,205000,205500,205500,205000,91
20241112,101500,6910254000,205000,205000,205500,205000,690
20241112,101400,6768781500,205000,205500,205500,205000,114
20241112,101300,6745371500,205500,205000,205500,205000,70
20241112,101200,6731014500,205500,205500,205500,205000,167
20241112,101100,6696768500,205500,205000,205500,205000,22
20241112,101000,6692253500,205500,206000,206000,205000,264
20241112,100900,6638084500,206000,205000,206000,205000,404
20241112,100800,6555016000,205000,204500,205500,204500,287
20241112,100700,6496182000,205000,204500,205000,204500,202
20241112,100600,6454865000,204500,204500,205000,204000,814
20241112,100500,6288371000,204500,204000,204500,204000,296
20241112,100400,6227889500,204000,204000,204500,204000,6
20241112,100300,6226665000,204500,204500,204500,204000,38
20241112,100200,6218897000,204000,204500,204500,204000,26
20241112,100100,6213592000,204000,204000,204500,203500,702
20241112,100000,6070323000,204000,204500,204500,203500,598
20241112,095900,5948282500,204500,204500,204500,204000,281
20241112,095800,5890826500,204000,203500,204500,203500,437
20241112,095700,5801668000,203500,203500,204000,203500,111
20241112,095600,5779039500,203500,203500,204500,203500,56
20241112,095500,5767633000,203500,203500,204000,202500,487
20241112,095400,5668527500,204000,203000,204000,203000,425
20241112,095300,5582045500,203000,203500,203500,203000,54
20241112,095200,5571080500,203500,203000,203500,203000,104
20241112,095100,5549925000,203000,203000,203000,203000,400
20241112,095000,5468725000,203000,202500,203000,202500,304
20241112,094900,5407060000,203000,203000,203500,202500,108
20241112,094800,5385138500,203000,202500,203500,202500,905
20241112,094700,5201293000,202500,203000,203000,202500,72
20241112,094600,5186694500,203000,202500,203500,202500,229
20241112,094500,5140215000,203000,202500,203000,202000,344
20241112,094400,5070547500,202500,202000,202500,202000,18
20241112,094300,5066909000,202500,203500,203500,202000,35
20241112,094200,5059822500,203500,202000,203500,202000,394
20241112,094100,4980055000,202000,202500,202500,201500,365
20241112,094000,4906366000,202500,202000,202500,201500,204
20241112,093900,4865179500,202500,202000,202500,201500,262
20241112,093800,4812253000,202000,201500,203000,201000,1403
20241112,093700,4528810000,201000,201000,202000,200000,1656
20241112,093600,4196230000,201000,201000,201500,200500,986
20241112,093500,3998123000,201000,202000,202000,201000,570
20241112,093400,3883238500,201500,202000,202500,201500,245
20241112,093300,3833754500,202000,202000,202500,202000,161
20241112,093200,3801230500,202000,202500,202500,201500,1340
20241112,093100,3530536000,202500,203500,203500,202500,996
20241112,093000,3328301000,203500,203500,204000,203500,260
20241112,092900,3275383000,203500,204000,204500,203500,421
20241112,092800,3189475000,203500,204500,204500,203500,705
20241112,092700,3045805500,204500,204500,205000,204500,368
20241112,092600,2970511000,204000,204000,204500,204000,563
20241112,092500,2855650500,204000,204000,204500,204000,666
20241112,092400,2719778500,204000,204000,205000,204000,538
20241112,092300,2609934000,204000,204000,205000,203500,335
20241112,092200,2541594500,205000,204500,205000,204500,348
20241112,092100,2470397500,204500,204500,205000,204000,151
20241112,092000,2439526000,204500,204500,205000,204000,895
20241112,091900,2256598500,205000,204000,205000,204000,248
20241112,091800,2205894000,204500,204500,205000,204000,448
20241112,091700,2114279000,204500,205000,205500,204000,1412
20241112,091600,1825134000,204500,206000,206000,204500,959
20241112,091500,1628488500,206000,205500,206500,204500,624
20241112,091400,1500452000,205500,206500,206500,205500,427
20241112,091300,1412473000,206500,207000,207000,206000,442
20241112,091200,1321153000,206500,205500,206500,204500,942
20241112,091100,1127478000,205500,205500,206000,205500,159
20241112,091000,1094802000,206000,205500,206500,205500,360
20241112,090900,1020751500,205500,206000,206500,205500,698
20241112,090800,876963000,206000,206500,206500,206000,568
20241112,090700,759761000,207000,207000,207500,206500,673
20241112,090600,620526500,207000,207500,207500,207000,409
20241112,090500,535842500,207000,208000,208000,207000,502
20241112,090400,431669000,208500,209000,209000,208000,312
20241112,090300,366709000,208500,209000,209000,208500,189
20241112,090200,327277500,209000,208500,209000,208500,322
20241112,090100,260070500,208500,210500,210500,208500,183
20241112,090000,221792500,210500,207500,211000,207500,1064