KissMeData/131970/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,201700,3476643450,26600,26600,26600,26600,1840
20241111,201600,3476643450,26600,26600,26600,26600,0
20241111,201500,3476643450,26600,26600,26600,26600,0
20241111,201400,3476643450,26600,26600,26600,26600,0
20241111,201300,3476643450,26600,26600,26600,26600,0
20241111,201200,3476643450,26600,26600,26600,26600,0
20241111,201100,3476643450,26600,26600,26600,26600,0
20241111,201000,3476643450,26600,26600,26600,26600,0
20241111,200900,3476643450,26600,26600,26600,26600,0
20241111,200800,3476643450,26600,26600,26600,26600,0
20241111,200700,3476643450,26600,26600,26600,26600,0
20241111,200600,3476643450,26600,26600,26600,26600,0
20241111,200500,3476643450,26600,26600,26600,26600,0
20241111,200400,3476643450,26600,26600,26600,26600,0
20241111,200300,3476643450,26600,26600,26600,26600,0
20241111,200200,3476643450,26600,26600,26600,26600,0
20241111,200100,3476643450,26600,26600,26600,26600,0
20241111,200000,3476643450,26600,26600,26600,26600,0
20241111,195900,3476643450,26600,26600,26600,26600,0
20241111,195800,3476643450,26600,26600,26600,26600,0
20241111,195700,3476643450,26600,26600,26600,26600,0
20241111,195600,3476643450,26600,26600,26600,26600,0
20241111,195500,3476643450,26600,26600,26600,26600,0
20241111,195400,3476643450,26600,26600,26600,26600,0
20241111,195300,3476643450,26600,26600,26600,26600,0
20241111,195200,3476643450,26600,26600,26600,26600,0
20241111,195100,3476643450,26600,26600,26600,26600,0
20241111,195000,3476643450,26600,26600,26600,26600,0
20241111,194900,3476643450,26600,26600,26600,26600,0
20241111,194800,3476643450,26600,26600,26600,26600,0
20241111,194700,3476643450,26600,26600,26600,26600,1840
20241111,194600,3476643450,26600,26600,26600,26600,0
20241111,194500,3476643450,26600,26600,26600,26600,0
20241111,194400,3476643450,26600,26600,26600,26600,0
20241111,194300,3476643450,26600,26600,26600,26600,0
20241111,194200,3476643450,26600,26600,26600,26600,0
20241111,194100,3476643450,26600,26600,26600,26600,0
20241111,194000,3476643450,26600,26600,26600,26600,0
20241111,193900,3476643450,26600,26600,26600,26600,0
20241111,193800,3476643450,26600,26600,26600,26600,0
20241111,193700,3476643450,26600,26600,26600,26600,0
20241111,193600,3476643450,26600,26600,26600,26600,0
20241111,193500,3476643450,26600,26600,26600,26600,0
20241111,193400,3476643450,26600,26600,26600,26600,0
20241111,193300,3476643450,26600,26600,26600,26600,0
20241111,193200,3476643450,26600,26600,26600,26600,0
20241111,193100,3476643450,26600,26600,26600,26600,0
20241111,193000,3476643450,26600,26600,26600,26600,0
20241111,192900,3476643450,26600,26600,26600,26600,0
20241111,192800,3476643450,26600,26600,26600,26600,0
20241111,192700,3476643450,26600,26600,26600,26600,0
20241111,192600,3476643450,26600,26600,26600,26600,0
20241111,192500,3476643450,26600,26600,26600,26600,0
20241111,192400,3476643450,26600,26600,26600,26600,0
20241111,192300,3476643450,26600,26600,26600,26600,0
20241111,192200,3476643450,26600,26600,26600,26600,0
20241111,192100,3476643450,26600,26600,26600,26600,0
20241111,192000,3476643450,26600,26600,26600,26600,0
20241111,191900,3476643450,26600,26600,26600,26600,0
20241111,191800,3476643450,26600,26600,26600,26600,0
20241111,191700,3476643450,26600,26600,26600,26600,1840
20241111,191600,3476643450,26600,26600,26600,26600,0
20241111,191500,3476643450,26600,26600,26600,26600,0
20241111,191400,3476643450,26600,26600,26600,26600,0
20241111,191300,3476643450,26600,26600,26600,26600,0
20241111,191200,3476643450,26600,26600,26600,26600,0
20241111,191100,3476643450,26600,26600,26600,26600,0
20241111,191000,3476643450,26600,26600,26600,26600,0
20241111,190900,3476643450,26600,26600,26600,26600,0
20241111,190800,3476643450,26600,26600,26600,26600,0
20241111,190700,3476643450,26600,26600,26600,26600,0
20241111,190600,3476643450,26600,26600,26600,26600,0
20241111,190500,3476643450,26600,26600,26600,26600,0
20241111,190400,3476643450,26600,26600,26600,26600,0
20241111,190300,3476643450,26600,26600,26600,26600,0
20241111,190200,3476643450,26600,26600,26600,26600,0
20241111,190100,3476643450,26600,26600,26600,26600,0
20241111,190000,3476643450,26600,26600,26600,26600,0
20241111,185900,3476643450,26600,26600,26600,26600,0
20241111,185800,3476643450,26600,26600,26600,26600,0
20241111,185700,3476643450,26600,26600,26600,26600,0
20241111,185600,3476643450,26600,26600,26600,26600,0
20241111,185500,3476643450,26600,26600,26600,26600,0
20241111,185400,3476643450,26600,26600,26600,26600,0
20241111,185300,3476643450,26600,26600,26600,26600,0
20241111,185200,3476643450,26600,26600,26600,26600,0
20241111,185100,3476643450,26600,26600,26600,26600,0
20241111,185000,3476643450,26600,26600,26600,26600,0
20241111,184900,3476643450,26600,26600,26600,26600,0
20241111,184800,3476643450,26600,26600,26600,26600,0
20241111,184700,3476643450,26600,26600,26600,26600,1840
20241111,184600,3476643450,26600,26600,26600,26600,0
20241111,184500,3476643450,26600,26600,26600,26600,0
20241111,184400,3476643450,26600,26600,26600,26600,0
20241111,184300,3476643450,26600,26600,26600,26600,0
20241111,184200,3476643450,26600,26600,26600,26600,0
20241111,184100,3476643450,26600,26600,26600,26600,0
20241111,184000,3476643450,26600,26600,26600,26600,0
20241111,183900,3476643450,26600,26600,26600,26600,0
20241111,183800,3476643450,26600,26600,26600,26600,0
20241111,183700,3476643450,26600,26600,26600,26600,0
20241111,183600,3476643450,26600,26600,26600,26600,0
20241111,183500,3476643450,26600,26600,26600,26600,0
20241111,183400,3476643450,26600,26600,26600,26600,0
20241111,183300,3476643450,26600,26600,26600,26600,0
20241111,183200,3476643450,26600,26600,26600,26600,0
20241111,183100,3476643450,26600,26600,26600,26600,0
20241111,183000,3476643450,26600,26600,26600,26600,0
20241111,182900,3476643450,26600,26600,26600,26600,0
20241111,182800,3476643450,26600,26600,26600,26600,0
20241111,182700,3476643450,26600,26600,26600,26600,0
20241111,182600,3476643450,26600,26600,26600,26600,0
20241111,182500,3476643450,26600,26600,26600,26600,0
20241111,182400,3476643450,26600,26600,26600,26600,0
20241111,182300,3476643450,26600,26600,26600,26600,0
20241111,182200,3476643450,26600,26600,26600,26600,0
20241111,182100,3476643450,26600,26600,26600,26600,0
20241111,182000,3476643450,26600,26600,26600,26600,0
20241111,181900,3476643450,26600,26600,26600,26600,0
20241111,181800,3476643450,26600,26600,26600,26600,0
20241111,181700,3476643450,26600,26600,26600,26600,1840
20241111,181600,3476643450,26600,26600,26600,26600,0
20241111,181500,3476643450,26600,26600,26600,26600,0
20241111,181400,3476643450,26600,26600,26600,26600,0
20241111,181300,3476643450,26600,26600,26600,26600,0
20241111,181200,3476643450,26600,26600,26600,26600,0
20241111,181100,3476643450,26600,26600,26600,26600,0
20241111,181000,3476643450,26600,26600,26600,26600,0
20241111,180900,3476643450,26600,26600,26600,26600,0
20241111,180800,3476643450,26600,26600,26600,26600,0
20241111,180700,3476643450,26600,26600,26600,26600,0
20241111,180600,3476643450,26600,26600,26600,26600,0
20241111,180500,3476643450,26600,26600,26600,26600,0
20241111,180400,3476643450,26600,26600,26600,26600,0
20241111,180300,3476643450,26600,26600,26600,26600,0
20241111,180200,3476643450,26600,26600,26600,26600,0
20241111,180100,3476643450,26600,26600,26600,26600,0
20241111,180000,3476643450,26600,26600,26600,26600,0
20241111,175900,3476643450,26600,26600,26600,26600,0
20241111,175800,3476643450,26600,26600,26600,26600,0
20241111,175700,3476643450,26600,26600,26600,26600,0
20241111,175600,3476643450,26600,26600,26600,26600,0
20241111,175500,3476643450,26600,26600,26600,26600,0
20241111,175400,3476643450,26600,26600,26600,26600,0
20241111,175300,3476643450,26600,26600,26600,26600,0
20241111,175200,3476643450,26600,26600,26600,26600,0
20241111,175100,3476643450,26600,26600,26600,26600,0
20241111,175000,3476643450,26600,26600,26600,26600,0
20241111,174900,3476643450,26600,26600,26600,26600,0
20241111,174800,3476643450,26600,26600,26600,26600,0
20241111,174700,3476643450,26600,26600,26600,26600,1840
20241111,174600,3476643450,26600,26600,26600,26600,0
20241111,174500,3476643450,26600,26600,26600,26600,0
20241111,174400,3476643450,26600,26600,26600,26600,0
20241111,174300,3476643450,26600,26600,26600,26600,0
20241111,174200,3476643450,26600,26600,26600,26600,0
20241111,174100,3476643450,26600,26600,26600,26600,0
20241111,174000,3476643450,26600,26600,26600,26600,0
20241111,173900,3476643450,26600,26600,26600,26600,0
20241111,173800,3476643450,26600,26600,26600,26600,0
20241111,173700,3476643450,26600,26600,26600,26600,0
20241111,173600,3476643450,26600,26600,26600,26600,0
20241111,173500,3476643450,26600,26600,26600,26600,0
20241111,173400,3476643450,26600,26600,26600,26600,0
20241111,173300,3476643450,26600,26600,26600,26600,0
20241111,173200,3476643450,26600,26600,26600,26600,0
20241111,173100,3476643450,26600,26600,26600,26600,0
20241111,173000,3476643450,26600,26600,26600,26600,0
20241111,172900,3476643450,26600,26600,26600,26600,0
20241111,172800,3476643450,26600,26600,26600,26600,0
20241111,172700,3476643450,26600,26600,26600,26600,0
20241111,172600,3476643450,26600,26600,26600,26600,0
20241111,172500,3476643450,26600,26600,26600,26600,0
20241111,172400,3476643450,26600,26600,26600,26600,0
20241111,172300,3476643450,26600,26600,26600,26600,0
20241111,172200,3476643450,26600,26600,26600,26600,0
20241111,172100,3476643450,26600,26600,26600,26600,0
20241111,172000,3476643450,26600,26600,26600,26600,0
20241111,171900,3476643450,26600,26600,26600,26600,0
20241111,171800,3476643450,26600,26600,26600,26600,0
20241111,171700,3476643450,26600,26600,26600,26600,1840
20241111,171600,3476643450,26600,26600,26600,26600,0
20241111,171500,3476643450,26600,26600,26600,26600,0
20241111,171400,3476643450,26600,26600,26600,26600,0
20241111,171300,3476643450,26600,26600,26600,26600,0
20241111,171200,3476643450,26600,26600,26600,26600,0
20241111,171100,3476643450,26600,26600,26600,26600,0
20241111,171000,3476643450,26600,26600,26600,26600,0
20241111,170900,3476643450,26600,26600,26600,26600,0
20241111,170800,3476643450,26600,26600,26600,26600,0
20241111,170700,3476643450,26600,26600,26600,26600,0
20241111,170600,3476643450,26600,26600,26600,26600,0
20241111,170500,3476643450,26600,26600,26600,26600,0
20241111,170400,3476643450,26600,26600,26600,26600,0
20241111,170300,3476643450,26600,26600,26600,26600,0
20241111,170200,3476643450,26600,26600,26600,26600,0
20241111,170100,3476643450,26600,26600,26600,26600,0
20241111,170000,3476643450,26600,26600,26600,26600,0
20241111,165900,3476643450,26600,26600,26600,26600,0
20241111,165800,3476643450,26600,26600,26600,26600,0
20241111,165700,3476643450,26600,26600,26600,26600,0
20241111,165600,3476643450,26600,26600,26600,26600,0
20241111,165500,3476643450,26600,26600,26600,26600,0
20241111,165400,3476643450,26600,26600,26600,26600,0
20241111,165300,3476643450,26600,26600,26600,26600,0
20241111,165200,3476643450,26600,26600,26600,26600,0
20241111,165100,3476643450,26600,26600,26600,26600,0
20241111,165000,3476643450,26600,26600,26600,26600,0
20241111,164900,3476643450,26600,26600,26600,26600,0
20241111,164800,3476643450,26600,26600,26600,26600,0
20241111,164700,3476643450,26600,26600,26600,26600,1840
20241111,164600,3476643450,26600,26600,26600,26600,0
20241111,164500,3476643450,26600,26600,26600,26600,0
20241111,164400,3476643450,26600,26600,26600,26600,0
20241111,164300,3476643450,26600,26600,26600,26600,0
20241111,164200,3476643450,26600,26600,26600,26600,0
20241111,164100,3476643450,26600,26600,26600,26600,0
20241111,164000,3476643450,26600,26600,26600,26600,0
20241111,163900,3476643450,26600,26600,26600,26600,0
20241111,163800,3476643450,26600,26600,26600,26600,0
20241111,163700,3476643450,26600,26600,26600,26600,0
20241111,163600,3476643450,26600,26600,26600,26600,0
20241111,163500,3476643450,26600,26600,26600,26600,0
20241111,163400,3476643450,26600,26600,26600,26600,0
20241111,163300,3476643450,26600,26600,26600,26600,0
20241111,163200,3476643450,26600,26600,26600,26600,0
20241111,163100,3476643450,26600,26600,26600,26600,0
20241111,163000,3476643450,26600,26600,26600,26600,0
20241111,162900,3476643450,26600,26600,26600,26600,0
20241111,162800,3476643450,26600,26600,26600,26600,0
20241111,162700,3476643450,26600,26600,26600,26600,0
20241111,162600,3476643450,26600,26600,26600,26600,0
20241111,162500,3476643450,26600,26600,26600,26600,0
20241111,162400,3476643450,26600,26600,26600,26600,0
20241111,162300,3476643450,26600,26600,26600,26600,0
20241111,162200,3476643450,26600,26600,26600,26600,0
20241111,162100,3476643450,26600,26600,26600,26600,0
20241111,162000,3476643450,26600,26600,26600,26600,0
20241111,161900,3476643450,26600,26600,26600,26600,0
20241111,161800,3476643450,26600,26600,26600,26600,0
20241111,161700,3476643450,26600,26600,26600,26600,1840
20241111,161600,3476643450,26600,26600,26600,26600,0
20241111,161500,3476643450,26600,26600,26600,26600,0
20241111,161400,3476643450,26600,26600,26600,26600,0
20241111,161300,3476643450,26600,26600,26600,26600,0
20241111,161200,3476643450,26600,26600,26600,26600,0
20241111,161100,3476643450,26600,26600,26600,26600,0
20241111,161000,3476643450,26600,26600,26600,26600,0
20241111,160900,3476643450,26600,26600,26600,26600,0
20241111,160800,3476643450,26600,26600,26600,26600,0
20241111,160700,3476643450,26600,26600,26600,26600,0
20241111,160600,3476643450,26600,26600,26600,26600,0
20241111,160500,3476643450,26600,26600,26600,26600,0
20241111,160400,3476643450,26600,26600,26600,26600,0
20241111,160300,3476643450,26600,26600,26600,26600,0
20241111,160200,3476643450,26600,26600,26600,26600,0
20241111,160100,3476643450,26600,26600,26600,26600,0
20241111,160000,3476643450,26600,26600,26600,26600,0
20241111,155900,3476643450,26600,26600,26600,26600,0
20241111,155800,3476643450,26600,26600,26600,26600,0
20241111,155700,3476643450,26600,26600,26600,26600,0
20241111,155600,3476643450,26600,26600,26600,26600,0
20241111,155500,3476643450,26600,26600,26600,26600,0
20241111,155400,3476643450,26600,26600,26600,26600,0
20241111,155300,3476643450,26600,26600,26600,26600,0
20241111,155200,3476643450,26600,26600,26600,26600,0
20241111,155100,3476643450,26600,26600,26600,26600,0
20241111,155000,3476643450,26600,26600,26600,26600,0
20241111,154900,3476643450,26600,26600,26600,26600,0
20241111,154800,3476643450,26600,26600,26600,26600,0
20241111,154700,3476643450,26600,26600,26600,26600,1840
20241111,154600,3476643450,26600,26600,26600,26600,0
20241111,154500,3476643450,26600,26600,26600,26600,0
20241111,154400,3476643450,26600,26600,26600,26600,0
20241111,154300,3476643450,26600,26600,26600,26600,0
20241111,154200,3476643450,26600,26600,26600,26600,0
20241111,154100,3476643450,26600,26600,26600,26600,0
20241111,154000,3476643450,26600,26600,26600,26600,0
20241111,153900,3476643450,26600,26600,26600,26600,0
20241111,153800,3476643450,26600,26600,26600,26600,0
20241111,153700,3476643450,26600,26600,26600,26600,0
20241111,153600,3476643450,26600,26600,26600,26600,0
20241111,153500,3476643450,26600,26600,26600,26600,0
20241111,153400,3476643450,26600,26600,26600,26600,0
20241111,153300,3476643450,26600,26600,26600,26600,0
20241111,153200,3476643450,26600,26600,26600,26600,0
20241111,153100,3476643450,26600,26600,26600,26600,0
20241111,153000,3476643450,26600,26600,26600,26600,1840
20241111,152900,3427699450,26650,26650,26650,26650,0
20241111,152800,3427699450,26650,26650,26650,26650,0
20241111,152700,3427699450,26650,26650,26650,26650,0
20241111,152600,3427699450,26650,26650,26650,26650,0
20241111,152500,3427699450,26650,26650,26650,26650,0
20241111,152400,3427699450,26650,26650,26650,26650,0
20241111,152300,3427699450,26650,26650,26650,26650,0
20241111,152200,3427699450,26650,26650,26650,26650,0
20241111,152100,3427699450,26650,26650,26650,26650,0
20241111,152000,3427699450,26650,26650,26650,26650,0
20241111,151900,3427699450,26650,26650,26650,26600,275
20241111,151800,3420378450,26650,26600,26650,26600,191
20241111,151700,3415291150,26600,26600,26600,26550,120
20241111,151600,3412100250,26600,26600,26650,26550,193
20241111,151500,3406966850,26600,26550,26600,26550,389
20241111,151400,3396620800,26550,26600,26650,26550,644
20241111,151300,3379489950,26600,26600,26650,26600,271
20241111,151200,3372280000,26650,26650,26700,26650,134
20241111,151100,3368707200,26650,26650,26700,26650,438
20241111,151000,3357032750,26650,26650,26700,26650,126
20241111,150900,3353673300,26650,26700,26700,26650,107
20241111,150800,3350820750,26650,26550,26700,26550,1022
20241111,150700,3323628100,26600,26550,26600,26550,2217
20241111,150600,3264732550,26600,26600,26650,26550,1046
20241111,150500,3236912200,26600,26650,26700,26600,299
20241111,150400,3228943150,26700,26750,26750,26700,473
20241111,150300,3216312300,26750,26700,26750,26700,107
20241111,150200,3213451350,26750,26750,26750,26700,454
20241111,150100,3201327400,26700,26700,26750,26700,54
20241111,150000,3199884850,26750,26700,26800,26700,309
20241111,145900,3191626900,26700,26800,26800,26700,80
20241111,145800,3189487050,26800,26750,26800,26750,39
20241111,145700,3188443100,26800,26750,26800,26700,147
20241111,145600,3184511300,26800,26800,26800,26800,45
20241111,145500,3183305300,26800,26800,26800,26800,46
20241111,145400,3182072500,26800,26750,26800,26750,198
20241111,145300,3176774600,26750,26750,26750,26750,265
20241111,145200,3169685850,26750,26750,26750,26750,50
20241111,145100,3168348350,26750,26700,26750,26650,108
20241111,145000,3165461650,26650,26650,26700,26650,722
20241111,144900,3146219600,26700,26650,26700,26650,260
20241111,144800,3139278300,26700,26650,26700,26650,82
20241111,144700,3137091250,26700,26750,26750,26700,575
20241111,144600,3121737000,26700,26700,26750,26700,65
20241111,144500,3120000100,26700,26750,26750,26700,65
20241111,144400,3118262850,26700,26800,26800,26700,147
20241111,144300,3114334250,26800,26750,26800,26750,16
20241111,144200,3113905550,26750,26700,26750,26700,218
20241111,144100,3108075650,26700,26700,26750,26700,154
20241111,144000,3103962550,26750,26750,26750,26750,37
20241111,143900,3102972800,26750,26750,26750,26750,46
20241111,143800,3101742300,26750,26750,26800,26750,240
20241111,143700,3095321250,26800,26750,26800,26750,82
20241111,143600,3093126750,26750,26650,26750,26650,47
20241111,143500,3091869650,26750,26700,26750,26700,191
20241111,143400,3086768800,26750,26700,26750,26700,172
20241111,143300,3082170250,26650,26750,26750,26650,2481
20241111,143200,3016034000,26800,26800,26800,26650,1062
20241111,143100,2987691900,26800,26800,26800,26800,67
20241111,143000,2985896300,26700,26800,26800,26700,93
20241111,142900,2983410900,26800,26800,26850,26800,47
20241111,142800,2982150000,26800,26700,26800,26700,61
20241111,142700,2980518400,26750,26750,26750,26750,135
20241111,142600,2976907150,26750,26800,26800,26750,322
20241111,142500,2968292100,26800,26850,26850,26800,198
20241111,142400,2962984700,26800,26750,26800,26750,137
20241111,142300,2959313700,26800,26800,26800,26750,175
20241111,142200,2954629700,26750,26750,26800,26750,54
20241111,142100,2953183550,26800,26850,26850,26750,118
20241111,142000,2950021850,26800,26800,26800,26800,20
20241111,141900,2949485850,26800,26800,26800,26800,70
20241111,141800,2947609850,26800,26800,26800,26750,37
20241111,141700,2946618300,26750,26800,26800,26750,127
20241111,141600,2943219100,26800,26800,26800,26800,29
20241111,141500,2942441900,26800,26800,26800,26750,186
20241111,141400,2937457300,26850,26850,26850,26850,36
20241111,141300,2936490700,26850,26800,26850,26800,65
20241111,141200,2934748150,26800,26800,26800,26750,78
20241111,141100,2932659350,26750,26800,26800,26750,248
20241111,141000,2926024400,26800,26750,26800,26750,63
20241111,140900,2924337250,26800,26800,26850,26800,25
20241111,140800,2923666700,26800,26850,26850,26800,369
20241111,140700,2913771350,26850,26850,26850,26850,37
20241111,140600,2912777900,26850,26850,26850,26800,126
20241111,140500,2909395700,26850,26850,26850,26800,125
20241111,140400,2906044300,26850,26850,26850,26850,25
20241111,140300,2905373050,26850,26850,26850,26850,58
20241111,140200,2903815750,26850,26850,26850,26850,265
20241111,140100,2896700500,26850,26850,26850,26850,49
20241111,140000,2895384850,26850,26800,26850,26800,36
20241111,135900,2894418600,26850,26800,26850,26800,152
20241111,135800,2890342600,26850,26850,26850,26850,21
20241111,135700,2889778750,26850,26800,26850,26800,115
20241111,135600,2886691950,26850,26900,26900,26850,42
20241111,135500,2885562900,26900,26800,26900,26800,49
20241111,135400,2884245000,26900,26900,26900,26800,99
20241111,135300,2881584300,26900,26900,26900,26900,36
20241111,135200,2880615900,26950,26800,26950,26800,150
20241111,135100,2876587500,26800,26850,26850,26800,69
20241111,135000,2874736050,26800,26850,26850,26800,138
20241111,134900,2871036850,26850,26850,26850,26800,104
20241111,134800,2868247100,26850,26800,26850,26800,435
20241111,134700,2856567450,26800,26850,26850,26800,119
20241111,134600,2853376400,26850,26850,26850,26800,95
20241111,134500,2850829250,26850,26800,26900,26800,52
20241111,134400,2849432150,26850,26900,26900,26850,164
20241111,134300,2845026950,26850,26950,26950,26850,478
20241111,134200,2832186200,26950,26900,26950,26900,51
20241111,134100,2830812700,26900,26900,26950,26900,140
20241111,134000,2827045000,26950,26950,26950,26850,184
20241111,133900,2822101200,26950,26950,26950,26950,93
20241111,133800,2819594850,26950,26850,26950,26850,201
20241111,133700,2814188700,26850,26950,26950,26850,66
20241111,133600,2812412500,26850,26950,26950,26850,70
20241111,133500,2810528400,27000,26900,27000,26900,12
20241111,133400,2810204500,27000,26900,27000,26900,65
20241111,133300,2808452000,27000,27000,27000,26900,67
20241111,133200,2806643950,27000,27050,27050,26900,71
20241111,133100,2804724700,27050,27050,27050,27050,22
20241111,133000,2804129600,27050,26950,27050,26950,250
20241111,132900,2797382300,26950,27050,27050,26950,57
20241111,132800,2795840650,27050,27050,27050,26900,126
20241111,132700,2792447150,26950,26950,26950,26850,120
20241111,132600,2789216250,26950,26850,27000,26850,202
20241111,132500,2783772500,26850,27000,27050,26850,55
20241111,132400,2782288150,26800,26900,26900,26800,41
20241111,132300,2781188050,27050,27050,27050,27050,38
20241111,132200,2780160150,27100,27100,27100,27100,35
20241111,132100,2779211650,27100,27000,27100,27000,130
20241111,132000,2775696800,26950,27000,27000,26850,208
20241111,131900,2770093650,26800,26950,27000,26800,77
20241111,131800,2768020100,26950,26950,27000,26950,69
20241111,131700,2766158200,26950,27050,27050,26950,19
20241111,131600,2765644650,27050,26950,27050,26950,21
20241111,131500,2765076700,27050,27050,27050,27050,45
20241111,131400,2763859450,27050,27100,27100,26800,237
20241111,131300,2757487250,27100,26900,27100,26900,2
20241111,131200,2757433250,27100,27000,27150,27000,121
20241111,131100,2754156650,27000,27050,27050,27000,92
20241111,131000,2751670900,27100,27000,27100,27000,22
20241111,130900,2751074900,26950,26950,26950,26950,4
20241111,130800,2750967100,26950,26950,27050,26950,644
20241111,130700,2733578950,26950,26950,27000,26950,147
20241111,130600,2729616550,27000,26950,27000,26950,89
20241111,130500,2727216650,26900,26950,26950,26900,87
20241111,130400,2724875650,26950,26950,26950,26950,82
20241111,130300,2722665750,26900,26850,26900,26850,313
20241111,130200,2714249450,26850,26850,26900,26850,102
20241111,130100,2711510700,26900,26750,26900,26750,756
20241111,130000,2691249400,26800,26800,26800,26800,30
20241111,125900,2690445400,26800,26800,26800,26800,36
20241111,125800,2689480600,26800,26800,26800,26800,97
20241111,125700,2686881000,26750,26700,26750,26700,6
20241111,125600,2686720550,26700,26750,26750,26700,99
20241111,125500,2684077200,26600,26750,26750,26600,220
20241111,125400,2678221600,26650,26750,26900,26650,544
20241111,125300,2663675450,26800,26800,26800,26750,423
20241111,125200,2652344750,26800,26800,26800,26800,3
20241111,125100,2652264350,26600,26750,26750,26600,558
20241111,125000,2637419900,26750,26750,26750,26600,1139
20241111,124900,2607045850,26750,26700,26750,26700,200
20241111,124800,2601705700,26750,26750,26750,26750,114
20241111,124700,2598656200,26750,26750,26750,26750,192
20241111,124600,2593520200,26750,26750,26750,26700,44
20241111,124500,2592343250,26700,26750,26750,26650,161
20241111,124400,2588039700,26650,26700,26750,26650,235
20241111,124300,2581765850,26700,26700,26700,26700,26
20241111,124200,2581071650,26750,26800,26800,26750,8
20241111,124100,2580857450,26750,26750,26800,26750,98
20241111,124000,2578235150,26750,26750,26750,26700,13
20241111,123900,2577887450,26750,26750,26750,26750,145
20241111,123800,2574008700,26750,26800,26800,26750,201
20241111,123700,2568631900,26800,26800,26800,26800,61
20241111,123600,2566997100,26850,26750,26850,26750,106
20241111,123500,2564159400,26700,26750,26750,26650,229
20241111,123400,2558045300,26750,26700,26750,26700,13
20241111,123300,2557697600,26700,26750,26750,26700,13
20241111,123200,2557350000,26750,26700,26750,26700,139
20241111,123100,2553637050,26750,26800,26800,26750,41
20241111,123000,2552539750,26750,26700,26750,26700,57
20241111,122900,2551015250,26700,26700,26700,26700,137
20241111,122800,2547357350,26700,26800,26800,26700,24
20241111,122700,2546716450,26800,26750,26800,26750,202
20241111,122600,2541310050,26700,26750,26750,26700,56
20241111,122500,2539812100,26800,26700,26800,26700,262
20241111,122400,2532815100,26700,26800,26800,26700,45
20241111,122300,2531609400,26650,26700,26700,26650,2
20241111,122200,2531556050,26700,26700,26700,26700,6
20241111,122100,2531395850,26700,26850,26850,26700,49
20241111,122000,2530080350,26900,26900,26900,26900,1
20241111,121900,2530053450,26900,26900,26900,26900,0
20241111,121800,2530053450,26900,26750,26900,26750,1006
20241111,121700,2503132050,26650,26700,26750,26650,137
20241111,121600,2499475950,26700,26700,26700,26700,140
20241111,121500,2495737950,26650,26650,26650,26650,49
20241111,121400,2494432100,26700,26800,26800,26650,203
20241111,121300,2489002750,26650,26750,26750,26650,86
20241111,121200,2486703250,26800,26650,26800,26650,4
20241111,121100,2486596200,26650,26800,26800,26650,285
20241111,121000,2478991450,26850,26850,26850,26850,17
20241111,120900,2478535000,26850,26850,26850,26850,129
20241111,120800,2475071350,26800,26800,26800,26800,159
20241111,120700,2470810150,26800,26750,26800,26750,285
20241111,120600,2463173300,26700,26750,26750,26700,467
20241111,120500,2450689000,26750,26750,26800,26750,148
20241111,120400,2446727250,26750,26800,26800,26750,41
20241111,120300,2445629950,26750,26800,26800,26750,308
20241111,120200,2437376300,26850,26850,26850,26850,53
20241111,120100,2435953250,26900,26900,26900,26900,0
20241111,120000,2435953250,26900,26800,26950,26750,146
20241111,115900,2432032500,26850,26850,26850,26850,22
20241111,115800,2431441800,26900,26850,26900,26850,6
20241111,115700,2431280500,26850,26850,26850,26850,5
20241111,115600,2431146250,26800,26800,26800,26750,246
20241111,115500,2424553500,26800,26800,26800,26800,1
20241111,115400,2424526700,26800,26800,26800,26800,112
20241111,115300,2421525100,26800,26850,26850,26800,12
20241111,115200,2421203450,26850,26850,26850,26750,20
20241111,115100,2420666650,26850,26800,26850,26750,247
20241111,115000,2414040750,26800,26750,26800,26750,155
20241111,114900,2409893900,26750,26800,26800,26750,17
20241111,114800,2409438350,26800,26800,26800,26800,15
20241111,114700,2409036350,26800,26750,26850,26750,258
20241111,114600,2402124150,26750,26750,26750,26750,1
20241111,114500,2402097400,26900,26750,26900,26750,2
20241111,114400,2402043750,26950,26950,26950,26950,0
20241111,114300,2402043750,26950,26950,26950,26950,11
20241111,114200,2401747300,26950,26850,26950,26850,248
20241111,114100,2395083800,26800,26900,26900,26800,254
20241111,114000,2388271050,26900,26900,26900,26900,57
20241111,113900,2386737750,26800,26800,26800,26800,87
20241111,113800,2384406150,26900,26850,26900,26800,164
20241111,113700,2380001300,26850,26850,26900,26850,212
20241111,113600,2374308550,26850,26850,26850,26850,24
20241111,113500,2373664150,26900,26900,26900,26850,94
20241111,113400,2371136200,26900,26900,26900,26900,52
20241111,113300,2369737400,26900,26900,26950,26900,418
20241111,113200,2358473350,26950,26950,26950,26950,338
20241111,113100,2349364250,26950,26950,26950,26950,1
20241111,113000,2349337300,27050,27050,27050,26950,32
20241111,112900,2348472700,27050,26950,27050,26950,171
20241111,112800,2343857300,26950,27000,27000,26950,3
20241111,112700,2343776350,26950,27000,27000,26950,5
20241111,112600,2343641500,27000,26950,27000,26950,240
20241111,112500,2337166700,26950,27000,27000,26950,54
20241111,112400,2335711200,27000,27000,27000,27000,177
20241111,112300,2330932200,27000,26950,27000,26950,93
20241111,112200,2328425200,26950,27000,27000,26950,35
20241111,112100,2327481750,27000,27000,27000,27000,14
20241111,112000,2327103750,27000,27000,27000,27000,520
20241111,111900,2313063750,26950,27000,27000,26950,56
20241111,111800,2311554300,26950,26950,26950,26950,51
20241111,111700,2310179850,26950,26950,26950,26950,151
20241111,111600,2306110400,27000,26950,27000,26950,17
20241111,111500,2305652100,27000,26900,27000,26900,227
20241111,111400,2299528450,26900,26900,26900,26900,156
20241111,111300,2295332050,26900,26900,26900,26900,22
20241111,111200,2294740250,26850,26850,26850,26750,102
20241111,111100,2292003500,26850,26850,26850,26750,555
20241111,111000,2277125950,26900,26900,26900,26800,140
20241111,110900,2273360050,26900,26900,26900,26800,212
20241111,110800,2267674600,26900,26950,26950,26900,27
20241111,110700,2266948250,26950,26800,26950,26800,66
20241111,110600,2265171050,26950,26850,26950,26800,507
20241111,110500,2251551450,26800,26800,26850,26800,122
20241111,110400,2248281750,26800,26850,26850,26800,30
20241111,110300,2247477500,26800,26800,26850,26800,45
20241111,110200,2246270900,26800,26800,26850,26800,122
20241111,110100,2243001050,26850,26850,26850,26800,25
20241111,110000,2242329850,26850,26900,26900,26850,31
20241111,105900,2241497300,26900,26900,26900,26900,82
20241111,105800,2239291500,26950,26950,26950,26950,4
20241111,105700,2239183700,26950,26800,26950,26800,603
20241111,105600,2222964100,26800,26800,26900,26800,125
20241111,105500,2219612750,26800,26850,26850,26800,29
20241111,105400,2218835350,26850,26800,26850,26800,90
20241111,105300,2216419150,26850,26850,26850,26800,140
20241111,105200,2212664600,26800,26800,26800,26800,5
20241111,105100,2212530600,26850,26850,26850,26850,311
20241111,105000,2204180250,26850,26950,26950,26850,52
20241111,104900,2202783850,26850,26900,26950,26850,105
20241111,104800,2199957500,26900,26900,27000,26900,333
20241111,104700,2190989450,26900,26850,26900,26850,127
20241111,104600,2187578200,26850,26900,26900,26850,120
20241111,104500,2184355600,26900,26850,26900,26850,57
20241111,104400,2182824150,26850,26850,26850,26750,269
20241111,104300,2175609350,26850,26850,26850,26850,37
20241111,104200,2174615900,26850,26750,26850,26750,47
20241111,104100,2173354950,26750,26800,26800,26750,105
20241111,104000,2170542350,26850,26850,26850,26850,329
20241111,103900,2161708700,26850,26700,26850,26650,722
20241111,103800,2142387950,26700,26650,26700,26650,118
20241111,103700,2139239000,26750,26750,26750,26750,6
20241111,103600,2139078500,26750,26600,26750,26600,796
20241111,103500,2117842000,26600,26650,26650,26600,113
20241111,103400,2114830900,26600,26650,26650,26600,68
20241111,103300,2113021600,26650,26600,26650,26600,86
20241111,103200,2110731650,26650,26600,26650,26600,237
20241111,103100,2104426900,26650,26600,26650,26600,96
20241111,103000,2101872400,26600,26650,26650,26600,854
20241111,102900,2079141800,26650,26650,26650,26600,160
20241111,102800,2074879900,26650,26650,26650,26650,120
20241111,102700,2071681900,26650,26650,26650,26600,64
20241111,102600,2069977150,26650,26600,26650,26600,331
20241111,102500,2061164800,26650,26600,26650,26550,757
20241111,102400,2041037500,26600,26550,26650,26550,38
20241111,102300,2040027250,26550,26650,26650,26550,1350
20241111,102200,2004102500,26650,26650,26700,26650,122
20241111,102100,2000850600,26650,26650,26650,26650,30
20241111,102000,2000051100,26700,26700,26700,26700,31
20241111,101900,1999223400,26700,26700,26750,26700,172
20241111,101800,1994622750,26750,26700,26750,26700,294
20241111,101700,1986772800,26650,26650,26650,26600,333
20241111,101600,1977899000,26600,26600,26650,26600,136
20241111,101500,1974280800,26650,26550,26650,26550,198
20241111,101400,1969013250,26550,26600,26650,26550,58
20241111,101300,1967471100,26550,26600,26600,26550,131
20241111,101200,1963991100,26600,26600,26600,26550,1153
20241111,101100,1933371300,26600,26600,26650,26600,86
20241111,101000,1931083400,26600,26600,26600,26600,474
20241111,100900,1918475000,26600,26550,26600,26550,343
20241111,100800,1909368300,26550,26600,26600,26550,366
20241111,100700,1899650500,26550,26600,26600,26550,105
20241111,100600,1896862700,26550,26500,26550,26500,854
20241111,100500,1874215650,26600,26550,26600,26550,100
20241111,100400,1871559900,26550,26550,26550,26500,96
20241111,100300,1869011150,26550,26600,26600,26550,65
20241111,100200,1867285350,26600,26550,26600,26500,222
20241111,100100,1861396950,26550,26600,26600,26550,170
20241111,100000,1856882650,26600,26550,26600,26500,283
20241111,095900,1849369200,26550,26450,26550,26450,261
20241111,095800,1842451300,26500,26500,26550,26500,2653
20241111,095700,1772146650,26500,26550,26550,26500,2357
20241111,095600,1709569200,26600,26600,26600,26550,250
20241111,095500,1702930300,26550,26600,26600,26550,92
20241111,095400,1700485100,26600,26600,26600,26550,173
20241111,095300,1695888900,26600,26650,26650,26600,671
20241111,095200,1678039700,26650,26650,26650,26600,618
20241111,095100,1661595000,26650,26650,26650,26600,227
20241111,095000,1655545550,26650,26650,26650,26600,231
20241111,094900,1649389500,26600,26650,26650,26600,601
20241111,094800,1633402550,26650,26600,26650,26600,373
20241111,094700,1623474400,26600,26600,26650,26600,165
20241111,094600,1619084350,26600,26600,26650,26600,191
20241111,094500,1614003650,26650,26650,26650,26600,171
20241111,094400,1609451000,26650,26650,26650,26650,80
20241111,094300,1607319000,26600,26650,26650,26600,421
20241111,094200,1596114350,26600,26600,26700,26600,352
20241111,094100,1586748400,26700,26650,26700,26600,993
20241111,094000,1560322800,26700,26650,26700,26650,219
20241111,093900,1554479800,26600,26650,26650,26600,341
20241111,093800,1545401900,26650,26650,26650,26600,97
20241111,093700,1542817200,26600,26600,26650,26600,53
20241111,093600,1541406850,26600,26800,26800,26600,1333
20241111,093500,1505766650,26800,26800,26800,26750,299
20241111,093400,1497754800,26800,26800,26800,26750,74
20241111,093300,1495772150,26800,26800,26800,26650,51
20241111,093200,1494408100,26800,26600,26800,26550,734
20241111,093100,1474876750,26550,26600,26600,26550,368
20241111,093000,1465105750,26550,26600,26600,26550,1295
20241111,092900,1430682300,26600,26600,26650,26600,294
20241111,092800,1422860300,26600,26700,26700,26600,99
20241111,092700,1420222700,26700,26550,26750,26500,561
20241111,092600,1405264400,26500,26650,26800,26500,1631
20241111,092500,1361918400,26600,26750,26750,26550,1341
20241111,092400,1326293150,26750,26800,26800,26550,4466
20241111,092300,1207232350,26800,26850,26900,26750,916
20241111,092200,1182674650,26900,26850,26900,26800,169
20241111,092100,1178144850,26800,26850,26900,26800,1279
20241111,092000,1143826200,26900,26950,27000,26850,905
20241111,091900,1119466250,27000,27000,27000,27000,720
20241111,091800,1100026250,27000,27100,27100,26950,1696
20241111,091700,1054231700,27100,27050,27100,27050,362
20241111,091600,1044428000,27050,26950,27050,26950,1830
20241111,091500,995012700,26900,26900,26900,26850,1283
20241111,091400,960531900,26900,27050,27050,26850,3439
20241111,091300,867846050,27050,27050,27100,27050,420
20241111,091200,856481800,27050,27100,27150,27050,1360
20241111,091100,819667950,27100,27050,27100,27000,168
20241111,091000,815127250,27000,27000,27100,26900,1183
20241111,090900,783235850,27000,27000,27050,26900,993
20241111,090800,756473750,27000,27000,27050,26950,568
20241111,090700,741127200,26950,26950,27000,26850,1602
20241111,090600,697981400,26950,27150,27150,26950,4160
20241111,090500,585475450,27150,27350,27350,27150,3983
20241111,090400,476855200,27400,27450,27450,27300,1363
20241111,090300,439531200,27450,27500,27550,27350,1118
20241111,090200,408872350,27450,27700,27700,27450,3427
20241111,090100,314193300,27700,28000,28000,27700,6406
20241111,090000,136124350,28000,27950,28250,27950,4834