KissMeData/042000/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,192300,12394038250,27350,27350,27350,27350,8012
20241113,192200,12394038250,27350,27350,27350,27350,0
20241113,192100,12394038250,27350,27350,27350,27350,0
20241113,192000,12394038250,27350,27350,27350,27350,0
20241113,191900,12394038250,27350,27350,27350,27350,0
20241113,191800,12394038250,27350,27350,27350,27350,0
20241113,191700,12394038250,27350,27350,27350,27350,0
20241113,191600,12394038250,27350,27350,27350,27350,0
20241113,191500,12394038250,27350,27350,27350,27350,0
20241113,191400,12394038250,27350,27350,27350,27350,0
20241113,191300,12394038250,27350,27350,27350,27350,0
20241113,191200,12394038250,27350,27350,27350,27350,0
20241113,191100,12394038250,27350,27350,27350,27350,0
20241113,191000,12394038250,27350,27350,27350,27350,0
20241113,190900,12394038250,27350,27350,27350,27350,0
20241113,190800,12394038250,27350,27350,27350,27350,0
20241113,190700,12394038250,27350,27350,27350,27350,0
20241113,190600,12394038250,27350,27350,27350,27350,0
20241113,190500,12394038250,27350,27350,27350,27350,0
20241113,190400,12394038250,27350,27350,27350,27350,0
20241113,190300,12394038250,27350,27350,27350,27350,0
20241113,190200,12394038250,27350,27350,27350,27350,0
20241113,190100,12394038250,27350,27350,27350,27350,0
20241113,190000,12394038250,27350,27350,27350,27350,0
20241113,185900,12394038250,27350,27350,27350,27350,0
20241113,185800,12394038250,27350,27350,27350,27350,0
20241113,185700,12394038250,27350,27350,27350,27350,0
20241113,185600,12394038250,27350,27350,27350,27350,0
20241113,185500,12394038250,27350,27350,27350,27350,0
20241113,185400,12394038250,27350,27350,27350,27350,0
20241113,185300,12394038250,27350,27350,27350,27350,8012
20241113,185200,12394038250,27350,27350,27350,27350,0
20241113,185100,12394038250,27350,27350,27350,27350,0
20241113,185000,12394038250,27350,27350,27350,27350,0
20241113,184900,12394038250,27350,27350,27350,27350,0
20241113,184800,12394038250,27350,27350,27350,27350,0
20241113,184700,12394038250,27350,27350,27350,27350,0
20241113,184600,12394038250,27350,27350,27350,27350,0
20241113,184500,12394038250,27350,27350,27350,27350,0
20241113,184400,12394038250,27350,27350,27350,27350,0
20241113,184300,12394038250,27350,27350,27350,27350,0
20241113,184200,12394038250,27350,27350,27350,27350,0
20241113,184100,12394038250,27350,27350,27350,27350,0
20241113,184000,12394038250,27350,27350,27350,27350,0
20241113,183900,12394038250,27350,27350,27350,27350,0
20241113,183800,12394038250,27350,27350,27350,27350,0
20241113,183700,12394038250,27350,27350,27350,27350,0
20241113,183600,12394038250,27350,27350,27350,27350,0
20241113,183500,12394038250,27350,27350,27350,27350,0
20241113,183400,12394038250,27350,27350,27350,27350,0
20241113,183300,12394038250,27350,27350,27350,27350,0
20241113,183200,12394038250,27350,27350,27350,27350,0
20241113,183100,12394038250,27350,27350,27350,27350,0
20241113,183000,12394038250,27350,27350,27350,27350,0
20241113,182900,12394038250,27350,27350,27350,27350,0
20241113,182800,12394038250,27350,27350,27350,27350,0
20241113,182700,12394038250,27350,27350,27350,27350,0
20241113,182600,12394038250,27350,27350,27350,27350,0
20241113,182500,12394038250,27350,27350,27350,27350,0
20241113,182400,12394038250,27350,27350,27350,27350,0
20241113,182300,12394038250,27350,27350,27350,27350,8012
20241113,182200,12394038250,27350,27350,27350,27350,0
20241113,182100,12394038250,27350,27350,27350,27350,0
20241113,182000,12394038250,27350,27350,27350,27350,0
20241113,181900,12394038250,27350,27350,27350,27350,0
20241113,181800,12394038250,27350,27350,27350,27350,0
20241113,181700,12394038250,27350,27350,27350,27350,0
20241113,181600,12394038250,27350,27350,27350,27350,0
20241113,181500,12394038250,27350,27350,27350,27350,0
20241113,181400,12394038250,27350,27350,27350,27350,0
20241113,181300,12394038250,27350,27350,27350,27350,0
20241113,181200,12394038250,27350,27350,27350,27350,0
20241113,181100,12394038250,27350,27350,27350,27350,0
20241113,181000,12394038250,27350,27350,27350,27350,0
20241113,180900,12394038250,27350,27350,27350,27350,0
20241113,180800,12394038250,27350,27350,27350,27350,0
20241113,180700,12394038250,27350,27350,27350,27350,0
20241113,180600,12394038250,27350,27350,27350,27350,0
20241113,180500,12394038250,27350,27350,27350,27350,0
20241113,180400,12394038250,27350,27350,27350,27350,0
20241113,180300,12394038250,27350,27350,27350,27350,0
20241113,180200,12394038250,27350,27350,27350,27350,0
20241113,180100,12394038250,27350,27350,27350,27350,0
20241113,180000,12394038250,27350,27350,27350,27350,0
20241113,175900,12394038250,27350,27350,27350,27350,0
20241113,175800,12394038250,27350,27350,27350,27350,0
20241113,175700,12394038250,27350,27350,27350,27350,0
20241113,175600,12394038250,27350,27350,27350,27350,0
20241113,175500,12394038250,27350,27350,27350,27350,0
20241113,175400,12394038250,27350,27350,27350,27350,0
20241113,175300,12394038250,27350,27350,27350,27350,8012
20241113,175200,12394038250,27350,27350,27350,27350,0
20241113,175100,12394038250,27350,27350,27350,27350,0
20241113,175000,12394038250,27350,27350,27350,27350,0
20241113,174900,12394038250,27350,27350,27350,27350,0
20241113,174800,12394038250,27350,27350,27350,27350,0
20241113,174700,12394038250,27350,27350,27350,27350,0
20241113,174600,12394038250,27350,27350,27350,27350,0
20241113,174500,12394038250,27350,27350,27350,27350,0
20241113,174400,12394038250,27350,27350,27350,27350,0
20241113,174300,12394038250,27350,27350,27350,27350,0
20241113,174200,12394038250,27350,27350,27350,27350,0
20241113,174100,12394038250,27350,27350,27350,27350,0
20241113,174000,12394038250,27350,27350,27350,27350,0
20241113,173900,12394038250,27350,27350,27350,27350,0
20241113,173800,12394038250,27350,27350,27350,27350,0
20241113,173700,12394038250,27350,27350,27350,27350,0
20241113,173600,12394038250,27350,27350,27350,27350,0
20241113,173500,12394038250,27350,27350,27350,27350,0
20241113,173400,12394038250,27350,27350,27350,27350,0
20241113,173300,12394038250,27350,27350,27350,27350,0
20241113,173200,12394038250,27350,27350,27350,27350,0
20241113,173100,12394038250,27350,27350,27350,27350,0
20241113,173000,12394038250,27350,27350,27350,27350,0
20241113,172900,12394038250,27350,27350,27350,27350,0
20241113,172800,12394038250,27350,27350,27350,27350,0
20241113,172700,12394038250,27350,27350,27350,27350,0
20241113,172600,12394038250,27350,27350,27350,27350,0
20241113,172500,12394038250,27350,27350,27350,27350,0
20241113,172400,12394038250,27350,27350,27350,27350,0
20241113,172300,12394038250,27350,27350,27350,27350,8012
20241113,172200,12394038250,27350,27350,27350,27350,0
20241113,172100,12394038250,27350,27350,27350,27350,0
20241113,172000,12394038250,27350,27350,27350,27350,0
20241113,171900,12394038250,27350,27350,27350,27350,0
20241113,171800,12394038250,27350,27350,27350,27350,0
20241113,171700,12394038250,27350,27350,27350,27350,0
20241113,171600,12394038250,27350,27350,27350,27350,0
20241113,171500,12394038250,27350,27350,27350,27350,0
20241113,171400,12394038250,27350,27350,27350,27350,0
20241113,171300,12394038250,27350,27350,27350,27350,0
20241113,171200,12394038250,27350,27350,27350,27350,0
20241113,171100,12394038250,27350,27350,27350,27350,0
20241113,171000,12394038250,27350,27350,27350,27350,0
20241113,170900,12394038250,27350,27350,27350,27350,0
20241113,170800,12394038250,27350,27350,27350,27350,0
20241113,170700,12394038250,27350,27350,27350,27350,0
20241113,170600,12394038250,27350,27350,27350,27350,0
20241113,170500,12394038250,27350,27350,27350,27350,0
20241113,170400,12394038250,27350,27350,27350,27350,0
20241113,170300,12394038250,27350,27350,27350,27350,0
20241113,170200,12394038250,27350,27350,27350,27350,0
20241113,170100,12394038250,27350,27350,27350,27350,0
20241113,170000,12394038250,27350,27350,27350,27350,0
20241113,165900,12394038250,27350,27350,27350,27350,0
20241113,165800,12394038250,27350,27350,27350,27350,0
20241113,165700,12394038250,27350,27350,27350,27350,0
20241113,165600,12394038250,27350,27350,27350,27350,0
20241113,165500,12394038250,27350,27350,27350,27350,0
20241113,165400,12394038250,27350,27350,27350,27350,0
20241113,165300,12394038250,27350,27350,27350,27350,8012
20241113,165200,12394038250,27350,27350,27350,27350,0
20241113,165100,12394038250,27350,27350,27350,27350,0
20241113,165000,12394038250,27350,27350,27350,27350,0
20241113,164900,12394038250,27350,27350,27350,27350,0
20241113,164800,12394038250,27350,27350,27350,27350,0
20241113,164700,12394038250,27350,27350,27350,27350,0
20241113,164600,12394038250,27350,27350,27350,27350,0
20241113,164500,12394038250,27350,27350,27350,27350,0
20241113,164400,12394038250,27350,27350,27350,27350,0
20241113,164300,12394038250,27350,27350,27350,27350,0
20241113,164200,12394038250,27350,27350,27350,27350,0
20241113,164100,12394038250,27350,27350,27350,27350,0
20241113,164000,12394038250,27350,27350,27350,27350,0
20241113,163900,12394038250,27350,27350,27350,27350,0
20241113,163800,12394038250,27350,27350,27350,27350,0
20241113,163700,12394038250,27350,27350,27350,27350,0
20241113,163600,12394038250,27350,27350,27350,27350,0
20241113,163500,12394038250,27350,27350,27350,27350,0
20241113,163400,12394038250,27350,27350,27350,27350,0
20241113,163300,12394038250,27350,27350,27350,27350,0
20241113,163200,12394038250,27350,27350,27350,27350,0
20241113,163100,12394038250,27350,27350,27350,27350,0
20241113,163000,12394038250,27350,27350,27350,27350,0
20241113,162900,12394038250,27350,27350,27350,27350,0
20241113,162800,12394038250,27350,27350,27350,27350,0
20241113,162700,12394038250,27350,27350,27350,27350,0
20241113,162600,12394038250,27350,27350,27350,27350,0
20241113,162500,12394038250,27350,27350,27350,27350,0
20241113,162400,12394038250,27350,27350,27350,27350,0
20241113,162300,12394038250,27350,27350,27350,27350,8012
20241113,162200,12394038250,27350,27350,27350,27350,0
20241113,162100,12394038250,27350,27350,27350,27350,0
20241113,162000,12394038250,27350,27350,27350,27350,0
20241113,161900,12394038250,27350,27350,27350,27350,0
20241113,161800,12394038250,27350,27350,27350,27350,0
20241113,161700,12394038250,27350,27350,27350,27350,0
20241113,161600,12394038250,27350,27350,27350,27350,0
20241113,161500,12394038250,27350,27350,27350,27350,0
20241113,161400,12394038250,27350,27350,27350,27350,0
20241113,161300,12394038250,27350,27350,27350,27350,0
20241113,161200,12394038250,27350,27350,27350,27350,0
20241113,161100,12394038250,27350,27350,27350,27350,0
20241113,161000,12394038250,27350,27350,27350,27350,0
20241113,160900,12394038250,27350,27350,27350,27350,0
20241113,160800,12394038250,27350,27350,27350,27350,0
20241113,160700,12394038250,27350,27350,27350,27350,0
20241113,160600,12394038250,27350,27350,27350,27350,0
20241113,160500,12394038250,27350,27350,27350,27350,0
20241113,160400,12394038250,27350,27350,27350,27350,0
20241113,160300,12394038250,27350,27350,27350,27350,0
20241113,160200,12394038250,27350,27350,27350,27350,0
20241113,160100,12394038250,27350,27350,27350,27350,0
20241113,160000,12394038250,27350,27350,27350,27350,0
20241113,155900,12394038250,27350,27350,27350,27350,0
20241113,155800,12394038250,27350,27350,27350,27350,0
20241113,155700,12394038250,27350,27350,27350,27350,0
20241113,155600,12394038250,27350,27350,27350,27350,0
20241113,155500,12394038250,27350,27350,27350,27350,0
20241113,155400,12394038250,27350,27350,27350,27350,0
20241113,155300,12394038250,27350,27350,27350,27350,8012
20241113,155200,12394038250,27350,27350,27350,27350,0
20241113,155100,12394038250,27350,27350,27350,27350,0
20241113,155000,12394038250,27350,27350,27350,27350,0
20241113,154900,12394038250,27350,27350,27350,27350,0
20241113,154800,12394038250,27350,27350,27350,27350,0
20241113,154700,12394038250,27350,27350,27350,27350,0
20241113,154600,12394038250,27350,27350,27350,27350,0
20241113,154500,12394038250,27350,27350,27350,27350,0
20241113,154400,12394038250,27350,27350,27350,27350,0
20241113,154300,12394038250,27350,27350,27350,27350,0
20241113,154200,12394038250,27350,27350,27350,27350,0
20241113,154100,12394038250,27350,27350,27350,27350,0
20241113,154000,12394038250,27350,27350,27350,27350,0
20241113,153900,12394038250,27350,27350,27350,27350,0
20241113,153800,12394038250,27350,27350,27350,27350,0
20241113,153700,12394038250,27350,27350,27350,27350,0
20241113,153600,12394038250,27350,27350,27350,27350,0
20241113,153500,12394038250,27350,27350,27350,27350,0
20241113,153400,12394038250,27350,27350,27350,27350,0
20241113,153300,12394038250,27350,27350,27350,27350,0
20241113,153200,12394038250,27350,27350,27350,27350,0
20241113,153100,12394038250,27350,27350,27350,27350,0
20241113,153000,12394038250,27350,27350,27350,27350,8012
20241113,152900,12174910050,27450,27450,27450,27450,0
20241113,152800,12174910050,27450,27450,27450,27450,0
20241113,152700,12174910050,27450,27450,27450,27450,0
20241113,152600,12174910050,27450,27450,27450,27450,0
20241113,152500,12174910050,27450,27450,27450,27450,0
20241113,152400,12174910050,27450,27450,27450,27450,0
20241113,152300,12174910050,27450,27450,27450,27450,0
20241113,152200,12174910050,27450,27450,27450,27450,0
20241113,152100,12174910050,27450,27450,27450,27450,0
20241113,152000,12174910050,27450,27450,27450,27450,0
20241113,151900,12174910050,27450,27450,27500,27350,1377
20241113,151800,12137171000,27500,27350,27500,27350,1818
20241113,151700,12087416750,27450,27450,27500,27400,1849
20241113,151600,12036724250,27450,27450,27500,27450,1259
20241113,151500,12002156500,27500,27450,27500,27450,791
20241113,151400,11980436950,27450,27550,27550,27450,901
20241113,151300,11955669100,27500,27450,27500,27400,3154
20241113,151200,11869090950,27500,27450,27500,27450,1198
20241113,151100,11836202300,27500,27400,27500,27400,1772
20241113,151000,11787560250,27450,27400,27450,27300,2428
20241113,150900,11720982500,27400,27500,27500,27300,8147
20241113,150800,11498112250,27450,27450,27500,27400,1848
20241113,150700,11447407900,27500,27450,27500,27450,1257
20241113,150600,11412883700,27500,27500,27550,27400,2246
20241113,150500,11351192050,27500,27500,27550,27450,1273
20241113,150400,11316211350,27550,27600,27600,27500,907
20241113,150300,11291233850,27600,27650,27650,27500,1949
20241113,150200,11237568550,27650,27500,27650,27450,3944
20241113,150100,11128913000,27550,27500,27550,27450,2278
20241113,150000,11066272500,27550,27450,27600,27450,2852
20241113,145900,10987782700,27400,27500,27600,27400,3437
20241113,145800,10893398550,27550,27550,27600,27450,2779
20241113,145700,10816924550,27500,27550,27600,27450,3085
20241113,145600,10732075650,27550,27650,27650,27550,2110
20241113,145500,10673927450,27650,27600,27650,27550,2307
20241113,145400,10610262850,27650,27600,27650,27550,1751
20241113,145300,10561932200,27600,27650,27650,27550,1355
20241113,145200,10524517800,27600,27600,27650,27550,3013
20241113,145100,10441372450,27600,27650,27700,27600,1740
20241113,145000,10393282550,27700,27650,27750,27600,1180
20241113,144900,10360619200,27700,27650,27700,27600,812
20241113,144800,10338189300,27650,27650,27650,27600,838
20241113,144700,10315045200,27600,27700,27700,27550,744
20241113,144600,10294502100,27700,27650,27700,27550,789
20241113,144500,10272708300,27650,27650,27650,27600,703
20241113,144400,10253298800,27650,27600,27650,27600,480
20241113,144300,10240047500,27600,27650,27650,27600,382
20241113,144200,10229496300,27600,27650,27650,27600,514
20241113,144100,10215301400,27650,27600,27650,27600,915
20241113,144000,10190044350,27650,27600,27650,27600,945
20241113,143900,10163938900,27600,27650,27650,27600,610
20241113,143800,10147094050,27650,27550,27650,27550,1346
20241113,143700,10109952750,27600,27650,27650,27600,504
20241113,143600,10096039300,27650,27650,27650,27600,723
20241113,143500,10076076700,27650,27650,27650,27600,315
20241113,143400,10067380800,27650,27700,27700,27600,577
20241113,143300,10051434950,27650,27700,27700,27650,471
20241113,143200,10038405700,27700,27700,27700,27650,294
20241113,143100,10030274200,27700,27750,27750,27650,789
20241113,143000,10008420800,27700,27800,27800,27700,347
20241113,142900,9998788650,27800,27750,27800,27750,930
20241113,142800,9972976900,27800,27800,27800,27750,295
20241113,142700,9964781800,27800,27800,27850,27750,1010
20241113,142600,9936710000,27750,27700,27800,27700,304
20241113,142500,9928279400,27750,27650,27750,27650,818
20241113,142400,9905619350,27650,27700,27700,27600,370
20241113,142300,9895390200,27700,27650,27700,27600,1611
20241113,142200,9850854250,27650,27650,27700,27650,268
20241113,142100,9843442500,27750,27700,27750,27650,668
20241113,142000,9824939150,27750,27700,27750,27700,461
20241113,141900,9812157350,27700,27750,27800,27700,231
20241113,141800,9805748450,27750,27800,27800,27750,341
20241113,141700,9796282450,27750,27750,27800,27750,382
20241113,141600,9785670900,27800,27750,27800,27750,283
20241113,141500,9777815450,27800,27750,27800,27750,319
20241113,141400,9768956850,27750,27750,27850,27750,381
20241113,141300,9758376700,27800,27800,27800,27750,247
20241113,141200,9751517500,27800,27750,27800,27750,289
20241113,141100,9743489300,27800,27800,27850,27750,618
20241113,141000,9726309050,27800,27850,27850,27800,441
20241113,140900,9714046050,27850,27850,27850,27800,491
20241113,140800,9700384700,27850,27800,27850,27750,1123
20241113,140700,9669165000,27800,27800,27800,27750,281
20241113,140600,9661364850,27750,27700,27800,27700,621
20241113,140500,9644138200,27750,27700,27750,27650,472
20241113,140400,9631059750,27700,27650,27700,27650,718
20241113,140300,9611181950,27700,27650,27700,27600,1288
20241113,140200,9575608150,27650,27700,27700,27600,750
20241113,140100,9554889400,27700,27650,27700,27650,255
20241113,140000,9547833200,27650,27700,27750,27650,320
20241113,135900,9538973200,27700,27700,27750,27650,94
20241113,135800,9536369800,27700,27550,27700,27550,1285
20241113,135700,9500839750,27700,27700,27700,27600,384
20241113,135600,9490231000,27700,27650,27700,27600,438
20241113,135500,9478114200,27650,27650,27650,27600,211
20241113,135400,9472286200,27650,27700,27700,27600,484
20241113,135300,9458917300,27700,27600,27700,27600,1673
20241113,135200,9412669300,27600,27600,27650,27500,4990
20241113,135100,9275303250,27650,27600,27650,27550,319
20241113,135000,9266498150,27600,27600,27600,27500,5475
20241113,134900,9115749150,27600,27600,27650,27550,425
20241113,134800,9104017900,27650,27600,27650,27600,1432
20241113,134700,9064485950,27600,27800,27800,27550,7671
20241113,134600,8852241900,27750,27750,27800,27750,848
20241113,134500,8828700900,27800,27850,27850,27750,196
20241113,134400,8823256600,27850,27800,27850,27800,1939
20241113,134300,8769351400,27850,27800,27900,27800,208
20241113,134200,8763563800,27850,27850,27900,27800,693
20241113,134100,8744271150,27850,27850,27850,27850,512
20241113,134000,8730011950,27900,27800,27900,27800,699
20241113,133900,8710546250,27900,27900,27900,27850,741
20241113,133800,8689903750,27850,27850,27900,27850,666
20241113,133700,8671355100,27900,27950,27950,27850,1016
20241113,133600,8643005000,27900,27950,27950,27900,184
20241113,133500,8637870450,27950,27950,27950,27900,173
20241113,133400,8633041200,27950,27900,27950,27850,573
20241113,133300,8617055800,27900,27900,27900,27850,241
20241113,133200,8610338150,27850,27800,27900,27800,424
20241113,133100,8598529800,27850,27850,27850,27850,415
20241113,133000,8586972050,27800,27850,27850,27800,451
20241113,132900,8574427050,27850,27850,27850,27800,774
20241113,132800,8552907850,27850,27850,27850,27800,105
20241113,132700,8549986300,27900,27850,27950,27850,226
20241113,132600,8543686950,27850,27850,27900,27800,557
20241113,132500,8528191050,27850,27850,27850,27800,53
20241113,132400,8526716300,27900,27950,27950,27850,317
20241113,132300,8517877550,27950,28000,28000,27800,181
20241113,132200,8512837900,27950,27950,27950,27900,432
20241113,132100,8500764800,27950,27900,27950,27850,513
20241113,132000,8486454650,27900,27850,27900,27800,494
20241113,131900,8472699100,27850,27850,27850,27800,42
20241113,131800,8471530450,27850,27800,27850,27750,581
20241113,131700,8455384750,27800,27800,27800,27750,536
20241113,131600,8440500400,27750,27800,27850,27750,1717
20241113,131500,8392834150,27850,27850,27850,27800,1365
20241113,131400,8354879050,27850,27900,27900,27850,886
20241113,131300,8330193800,27950,27950,28000,27950,770
20241113,131200,8308666900,28000,28050,28050,27950,146
20241113,131100,8304572550,28050,28050,28050,28000,299
20241113,131000,8296198400,28050,28100,28100,28000,280
20241113,130900,8288337800,28100,28050,28100,27950,1403
20241113,130800,8248985550,28050,28000,28050,27950,443
20241113,130700,8236578850,28000,27950,28000,27950,412
20241113,130600,8225063350,27900,27900,27950,27900,206
20241113,130500,8219315150,27950,27900,27950,27900,179
20241113,130400,8214314550,27900,27950,27950,27900,101
20241113,130300,8211492850,27900,27950,27950,27900,36
20241113,130200,8210486900,27950,28000,28000,27950,676
20241113,130100,8191592250,28000,28000,28000,28000,57
20241113,130000,8189996250,28000,28000,28050,28000,419
20241113,125900,8178263100,28050,28050,28050,28000,100
20241113,125800,8175458650,28050,28000,28100,28000,80
20241113,125700,8173214950,28100,28000,28100,28000,678
20241113,125600,8154209800,28050,27850,28050,27850,2887
20241113,125500,8073605650,27850,27800,27850,27800,211
20241113,125400,8067732400,27850,27900,27900,27850,443
20241113,125300,8055383600,27950,27900,27950,27900,76
20241113,125200,8053262450,27900,27850,27900,27850,360
20241113,125100,8043226550,27900,27800,27900,27800,369
20241113,125000,8032952400,27850,27800,27850,27800,108
20241113,124900,8029945000,27800,27800,27850,27750,648
20241113,124800,8011932300,27850,27850,27900,27800,279
20241113,124700,8004162550,27850,27850,27900,27850,127
20241113,124600,8000621350,27900,27900,27950,27850,884
20241113,124500,7975956750,27950,28000,28000,27900,244
20241113,124400,7969140500,27950,27950,28000,27950,68
20241113,124300,7967239800,27950,27900,27950,27900,150
20241113,124200,7963051700,28000,28050,28050,27900,803
20241113,124100,7940620650,28050,28050,28050,27950,127
20241113,124000,7937063400,28000,28000,28000,27950,163
20241113,123900,7932501950,28000,28050,28050,28000,233
20241113,123800,7925976850,28050,28000,28050,27950,629
20241113,123700,7908371300,28000,28000,28000,27950,190
20241113,123600,7903055100,28000,28000,28050,28000,116
20241113,123500,7899806850,28050,28050,28050,28000,126
20241113,123400,7896275600,28050,27950,28050,27950,159
20241113,123300,7891824850,28000,28000,28050,28000,333
20241113,123200,7882500300,28050,28050,28050,28000,1039
20241113,123100,7853389200,28050,28050,28050,28000,229
20241113,123000,7846968050,28000,27950,28000,27950,770
20241113,122900,7825412950,27950,27950,27950,27950,287
20241113,122800,7817391300,27950,27950,28000,27950,423
20241113,122700,7805563200,28000,27950,28000,27950,434
20241113,122600,7793430850,27950,27950,28000,27950,952
20241113,122500,7766821700,28000,27850,28000,27850,190
20241113,122400,7761513100,27850,27950,27950,27850,17
20241113,122300,7761038050,27850,27900,28000,27850,540
20241113,122200,7745956700,27900,27800,27900,27800,580
20241113,122100,7729798250,27800,27850,27850,27800,403
20241113,122000,7718594150,27850,27850,27850,27800,78
20241113,121900,7716424150,27850,27800,27900,27800,188
20241113,121800,7711188100,27850,27800,27850,27800,608
20241113,121700,7694274950,27800,27850,27850,27800,106
20241113,121600,7691327700,27850,27750,27850,27750,380
20241113,121500,7680779500,27750,27850,27850,27750,811
20241113,121400,7658239250,27850,27850,27900,27850,143
20241113,121300,7654254350,27900,27900,27900,27850,1134
20241113,121200,7622669300,27900,27900,27900,27850,196
20241113,121100,7617202200,27850,27900,27900,27850,373
20241113,121000,7606798950,27900,27850,27900,27850,882
20241113,120900,7582209700,27850,27850,27900,27850,136
20241113,120800,7578416800,27850,27850,27900,27850,22
20241113,120700,7577803700,27900,27800,27900,27800,258
20241113,120600,7570622850,27800,27850,27850,27800,681
20241113,120500,7551685300,27850,27950,27950,27650,7452
20241113,120400,7344873600,27950,27900,27950,27850,327
20241113,120300,7335750650,27900,27850,27900,27850,444
20241113,120200,7323369350,27850,27850,27850,27800,1211
20241113,120100,7289694850,27850,27900,27900,27800,295
20241113,120000,7281485850,27900,27900,27900,27800,836
20241113,115900,7258223850,27900,27900,27900,27850,1018
20241113,115800,7229861500,27900,27900,27900,27850,425
20241113,115700,7218022400,27900,27900,27900,27850,486
20241113,115600,7204481500,27950,27850,27950,27800,794
20241113,115500,7182376300,27850,27850,27900,27850,229
20241113,115400,7175993500,27850,27900,27900,27850,381
20241113,115300,7165381500,27900,27900,27900,27850,283
20241113,115200,7157487800,27850,27850,27900,27850,1032
20241113,115100,7128744550,27900,27850,27900,27850,509
20241113,115000,7114558950,27850,27850,27900,27800,526
20241113,114900,7099909550,27850,27900,27900,27850,2269
20241113,114800,7036699750,27950,27950,27950,27950,6
20241113,114700,7036532050,27900,27950,27950,27900,732
20241113,114600,7016103150,27950,27950,27950,27950,53
20241113,114500,7014621800,27900,28050,28050,27900,327
20241113,114400,7005477100,28050,28000,28050,28000,151
20241113,114300,7001242800,28050,28050,28050,28050,48
20241113,114200,6999896400,28050,27950,28050,27950,329
20241113,114100,6990685250,27950,28000,28000,27950,129
20241113,114000,6987074300,28000,28000,28000,27950,262
20241113,113900,6979739600,27950,28000,28000,27900,1963
20241113,113800,6924964700,28000,27950,28000,27900,374
20241113,113700,6914512150,27950,27950,27950,27900,1620
20241113,113600,6869303300,27950,27950,27950,27900,198
20241113,113500,6863773200,27950,27900,27950,27900,125
20241113,113400,6860280950,27950,27900,27950,27850,1994
20241113,113300,6804647150,27950,27950,27950,27900,865
20241113,113200,6780505650,27950,27950,27950,27900,344
20241113,113100,6770900700,27900,28000,28000,27900,1113
20241113,113000,6739797150,27950,28050,28100,27950,1269
20241113,112900,6704264850,28100,28150,28150,28050,693
20241113,112800,6684820150,28150,28150,28200,28050,1379
20241113,112700,6646089100,28200,28150,28200,28150,263
20241113,112600,6638684650,28150,28150,28200,28150,81
20241113,112500,6636403900,28150,28100,28150,28100,359
20241113,112400,6626310100,28100,28100,28100,28050,139
20241113,112300,6622405950,28100,28150,28150,28100,430
20241113,112200,6610320850,28150,28150,28200,28100,516
20241113,112100,6595792350,28150,28100,28150,28100,133
20241113,112000,6592049100,28150,28150,28150,28100,209
20241113,111900,6586168400,28150,28150,28200,28150,196
20241113,111800,6580650400,28200,28150,28200,28150,84
20241113,111700,6578283300,28200,28250,28250,28150,692
20241113,111600,6558793950,28200,28300,28300,28200,624
20241113,111500,6541169950,28350,28250,28350,28250,392
20241113,111400,6530084550,28250,28300,28350,28250,609
20241113,111300,6512851400,28300,28350,28400,28300,836
20241113,111200,6489169800,28350,28400,28400,28300,597
20241113,111100,6472244050,28400,28400,28400,28350,176
20241113,111000,6467245750,28400,28350,28400,28350,365
20241113,110900,6456894050,28350,28350,28350,28300,389
20241113,110800,6445868500,28400,28400,28400,28350,697
20241113,110700,6426103600,28400,28400,28400,28350,690
20241113,110600,6406517900,28350,28300,28350,28250,1801
20241113,110500,6355543300,28250,28300,28300,28250,233
20241113,110400,6348956900,28300,28300,28300,28250,204
20241113,110300,6343186350,28300,28250,28300,28200,554
20241113,110200,6327528200,28250,28250,28250,28200,398
20241113,110100,6316289400,28250,28250,28250,28250,232
20241113,110000,6309735400,28250,28100,28250,28100,1007
20241113,105900,6281365600,28100,28100,28100,28050,167
20241113,105800,6276677300,28100,28100,28150,28100,254
20241113,105700,6269535900,28100,28100,28100,28050,296
20241113,105600,6261224000,28100,28150,28150,28050,178
20241113,105500,6256223000,28150,28050,28150,28050,162
20241113,105400,6251672250,28050,28050,28050,28000,776
20241113,105300,6229926900,28050,28050,28050,28000,187
20241113,105200,6224685100,28000,28200,28200,28000,1868
20241113,105100,6172251250,28200,28200,28200,28200,112
20241113,105000,6169092850,28200,28150,28250,28150,426
20241113,104900,6157077800,28150,28150,28150,28050,304
20241113,104800,6148533250,28150,28200,28200,28100,554
20241113,104700,6132947450,28250,28250,28250,28150,131
20241113,104600,6129252650,28250,28250,28250,28200,268
20241113,104500,6121693800,28200,28200,28250,28150,657
20241113,104400,6103164050,28200,28100,28200,28050,794
20241113,104300,6080801450,28100,28100,28100,28050,85
20241113,104200,6078413000,28100,28000,28100,27950,562
20241113,104100,6062661900,28100,28050,28100,27950,1498
20241113,104000,6020733900,28000,27950,28050,27900,693
20241113,103900,6001345650,27950,27900,28000,27850,641
20241113,103800,5983457650,27900,28000,28050,27850,1793
20241113,103700,5933447650,28000,28100,28150,28000,1070
20241113,103600,5903408050,28000,28000,28100,27950,1701
20241113,103500,5855779500,28000,27850,28000,27850,1603
20241113,103400,5811080650,27850,27850,27950,27800,2700
20241113,103300,5735847350,27950,28050,28050,27850,12204
20241113,103200,5394583500,28050,28250,28250,28050,3542
20241113,103100,5295212750,28250,28200,28250,28100,3626
20241113,103000,5193194450,28200,28300,28300,28200,168
20241113,102900,5188448000,28300,28350,28350,28200,658
20241113,102800,5169838250,28350,28300,28350,28300,164
20241113,102700,5165193450,28300,28250,28350,28250,874
20241113,102600,5140462400,28250,28250,28250,28150,770
20241113,102500,5118735200,28250,28250,28250,28200,910
20241113,102400,5093065950,28200,28100,28250,28050,1658
20241113,102300,5046379850,28100,28100,28150,28100,1229
20241113,102200,5011839600,28150,28150,28200,28100,709
20241113,102100,4991882400,28200,28150,28200,28100,499
20241113,102000,4977847650,28150,28100,28150,28050,1059
20241113,101900,4948068300,28100,28150,28150,28050,1349
20241113,101800,4910159850,28150,28150,28200,28100,2519
20241113,101700,4839310400,28150,28200,28200,28100,2398
20241113,101600,4771802550,28200,28200,28200,28150,1459
20241113,101500,4730670550,28200,28350,28350,28200,2438
20241113,101400,4661845150,28400,28300,28400,28250,490
20241113,101300,4647981750,28300,28250,28400,28250,481
20241113,101200,4634374800,28250,28300,28350,28250,641
20241113,101100,4616222000,28250,28300,28350,28200,1977
20241113,101000,4560374350,28300,28350,28350,28200,1032
20241113,100900,4531214450,28300,28250,28350,28250,1013
20241113,100800,4502588150,28250,28300,28350,28250,1686
20241113,100700,4454921250,28300,28300,28300,28200,2723
20241113,100600,4377993650,28300,28300,28400,28250,1167
20241113,100500,4344987550,28300,28350,28400,28300,1808
20241113,100400,4293806050,28400,28400,28450,28300,1390
20241113,100300,4254398500,28400,28400,28450,28350,292
20241113,100200,4246108050,28350,28450,28450,28350,774
20241113,100100,4224141350,28450,28500,28500,28400,1260
20241113,100000,4188333300,28450,28450,28550,28400,520
20241113,095900,4173540200,28400,28500,28550,28400,590
20241113,095800,4156749700,28500,28400,28500,28400,73
20241113,095700,4154673100,28450,28450,28450,28400,313
20241113,095600,4145771300,28450,28450,28450,28400,547
20241113,095500,4130230100,28400,28500,28500,28400,1668
20241113,095400,4082792400,28500,28550,28600,28500,1206
20241113,095300,4048410550,28550,28450,28600,28400,310
20241113,095200,4039589850,28450,28550,28600,28450,1528
20241113,095100,3996080000,28600,28550,28650,28550,280
20241113,095000,3988075950,28600,28600,28600,28600,221
20241113,094900,3981755350,28600,28500,28650,28500,473
20241113,094800,3968211200,28500,28550,28600,28500,96
20241113,094700,3965473050,28550,28550,28600,28500,597
20241113,094600,3948409000,28550,28650,28650,28550,320
20241113,094500,3939264850,28650,28650,28650,28600,356
20241113,094400,3929080950,28600,28650,28650,28600,708
20241113,094300,3908796850,28500,28650,28700,28500,4203
20241113,094200,3788930050,28650,28650,28700,28600,562
20241113,094100,3772843950,28650,28650,28650,28600,209
20241113,094000,3766856450,28650,28650,28700,28600,1126
20241113,093900,3734591200,28650,28700,28700,28600,743
20241113,093800,3713304100,28650,28650,28650,28550,754
20241113,093700,3691726500,28650,28500,28650,28500,1494
20241113,093600,3649040600,28500,28600,28600,28450,723
20241113,093500,3628453750,28500,28550,28600,28450,2098
20241113,093400,3568650100,28600,28550,28650,28550,487
20241113,093300,3554723000,28550,28450,28600,28450,1302
20241113,093200,3517636200,28450,28550,28550,28450,474
20241113,093100,3504132200,28550,28400,28550,28400,1525
20241113,093000,3460707500,28400,28300,28450,28300,635
20241113,092900,3442706550,28250,28250,28350,28250,1690
20241113,092800,3394910200,28250,28250,28300,28200,3281
20241113,092700,3302234250,28300,28350,28400,28250,2030
20241113,092600,3244751550,28400,28500,28550,28350,2953
20241113,092500,3160846250,28500,28600,28700,28500,1326
20241113,092400,3122952200,28700,28800,28800,28600,1655
20241113,092300,3075433900,28850,28800,28850,28700,2761
20241113,092200,2996016300,28800,28650,28800,28600,1873
20241113,092100,2942222450,28650,28450,28650,28400,1944
20241113,092000,2886809750,28400,28300,28500,28300,2149
20241113,091900,2825809550,28300,28300,28350,28300,1829
20241113,091800,2774022000,28350,28400,28400,28200,10248
20241113,091700,2484221600,28450,28450,28500,28350,2711
20241113,091600,2407196050,28450,28500,28550,28450,979
20241113,091500,2379295200,28500,28550,28600,28450,2382
20241113,091400,2311399050,28550,28650,28750,28500,2148
20241113,091300,2250096650,28650,28450,28800,28400,6495
20241113,091200,2064890050,28450,28600,28600,28400,4929
20241113,091100,1924748250,28500,28650,28650,28500,3091
20241113,091000,1836490250,28600,28800,28800,28600,2271
20241113,090900,1771309050,28800,28850,28950,28800,3276
20241113,090800,1676654100,28850,28950,28950,28800,2271
20241113,090700,1611127450,28850,28700,28950,28650,2517
20241113,090600,1538706250,28650,28850,28850,28650,1061
20241113,090500,1508206800,28850,28500,28850,28300,4173
20241113,090400,1388807200,28400,28900,29000,28350,10169
20241113,090300,1097572000,28900,28850,29000,28800,2460
20241113,090200,1026397050,28800,28850,29300,28800,4876
20241113,090100,885359600,28850,29250,29300,28750,13421
20241113,090000,495656250,29250,29450,29500,29200,16736