KissMeData/101930/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,200600,719665900,24050,24050,24050,24050,684
20241111,200500,719665900,24050,24050,24050,24050,0
20241111,200400,719665900,24050,24050,24050,24050,0
20241111,200300,719665900,24050,24050,24050,24050,0
20241111,200200,719665900,24050,24050,24050,24050,0
20241111,200100,719665900,24050,24050,24050,24050,0
20241111,200000,719665900,24050,24050,24050,24050,0
20241111,195900,719665900,24050,24050,24050,24050,0
20241111,195800,719665900,24050,24050,24050,24050,0
20241111,195700,719665900,24050,24050,24050,24050,0
20241111,195600,719665900,24050,24050,24050,24050,0
20241111,195500,719665900,24050,24050,24050,24050,0
20241111,195400,719665900,24050,24050,24050,24050,0
20241111,195300,719665900,24050,24050,24050,24050,0
20241111,195200,719665900,24050,24050,24050,24050,0
20241111,195100,719665900,24050,24050,24050,24050,0
20241111,195000,719665900,24050,24050,24050,24050,0
20241111,194900,719665900,24050,24050,24050,24050,0
20241111,194800,719665900,24050,24050,24050,24050,0
20241111,194700,719665900,24050,24050,24050,24050,0
20241111,194600,719665900,24050,24050,24050,24050,0
20241111,194500,719665900,24050,24050,24050,24050,0
20241111,194400,719665900,24050,24050,24050,24050,0
20241111,194300,719665900,24050,24050,24050,24050,0
20241111,194200,719665900,24050,24050,24050,24050,0
20241111,194100,719665900,24050,24050,24050,24050,0
20241111,194000,719665900,24050,24050,24050,24050,0
20241111,193900,719665900,24050,24050,24050,24050,0
20241111,193800,719665900,24050,24050,24050,24050,0
20241111,193700,719665900,24050,24050,24050,24050,0
20241111,193600,719665900,24050,24050,24050,24050,684
20241111,193500,719665900,24050,24050,24050,24050,0
20241111,193400,719665900,24050,24050,24050,24050,0
20241111,193300,719665900,24050,24050,24050,24050,0
20241111,193200,719665900,24050,24050,24050,24050,0
20241111,193100,719665900,24050,24050,24050,24050,0
20241111,193000,719665900,24050,24050,24050,24050,0
20241111,192900,719665900,24050,24050,24050,24050,0
20241111,192800,719665900,24050,24050,24050,24050,0
20241111,192700,719665900,24050,24050,24050,24050,0
20241111,192600,719665900,24050,24050,24050,24050,0
20241111,192500,719665900,24050,24050,24050,24050,0
20241111,192400,719665900,24050,24050,24050,24050,0
20241111,192300,719665900,24050,24050,24050,24050,0
20241111,192200,719665900,24050,24050,24050,24050,0
20241111,192100,719665900,24050,24050,24050,24050,0
20241111,192000,719665900,24050,24050,24050,24050,0
20241111,191900,719665900,24050,24050,24050,24050,0
20241111,191800,719665900,24050,24050,24050,24050,0
20241111,191700,719665900,24050,24050,24050,24050,0
20241111,191600,719665900,24050,24050,24050,24050,0
20241111,191500,719665900,24050,24050,24050,24050,0
20241111,191400,719665900,24050,24050,24050,24050,0
20241111,191300,719665900,24050,24050,24050,24050,0
20241111,191200,719665900,24050,24050,24050,24050,0
20241111,191100,719665900,24050,24050,24050,24050,0
20241111,191000,719665900,24050,24050,24050,24050,0
20241111,190900,719665900,24050,24050,24050,24050,0
20241111,190800,719665900,24050,24050,24050,24050,0
20241111,190700,719665900,24050,24050,24050,24050,0
20241111,190600,719665900,24050,24050,24050,24050,684
20241111,190500,719665900,24050,24050,24050,24050,0
20241111,190400,719665900,24050,24050,24050,24050,0
20241111,190300,719665900,24050,24050,24050,24050,0
20241111,190200,719665900,24050,24050,24050,24050,0
20241111,190100,719665900,24050,24050,24050,24050,0
20241111,190000,719665900,24050,24050,24050,24050,0
20241111,185900,719665900,24050,24050,24050,24050,0
20241111,185800,719665900,24050,24050,24050,24050,0
20241111,185700,719665900,24050,24050,24050,24050,0
20241111,185600,719665900,24050,24050,24050,24050,0
20241111,185500,719665900,24050,24050,24050,24050,0
20241111,185400,719665900,24050,24050,24050,24050,0
20241111,185300,719665900,24050,24050,24050,24050,0
20241111,185200,719665900,24050,24050,24050,24050,0
20241111,185100,719665900,24050,24050,24050,24050,0
20241111,185000,719665900,24050,24050,24050,24050,0
20241111,184900,719665900,24050,24050,24050,24050,0
20241111,184800,719665900,24050,24050,24050,24050,0
20241111,184700,719665900,24050,24050,24050,24050,0
20241111,184600,719665900,24050,24050,24050,24050,0
20241111,184500,719665900,24050,24050,24050,24050,0
20241111,184400,719665900,24050,24050,24050,24050,0
20241111,184300,719665900,24050,24050,24050,24050,0
20241111,184200,719665900,24050,24050,24050,24050,0
20241111,184100,719665900,24050,24050,24050,24050,0
20241111,184000,719665900,24050,24050,24050,24050,0
20241111,183900,719665900,24050,24050,24050,24050,0
20241111,183800,719665900,24050,24050,24050,24050,0
20241111,183700,719665900,24050,24050,24050,24050,0
20241111,183600,719665900,24050,24050,24050,24050,684
20241111,183500,719665900,24050,24050,24050,24050,0
20241111,183400,719665900,24050,24050,24050,24050,0
20241111,183300,719665900,24050,24050,24050,24050,0
20241111,183200,719665900,24050,24050,24050,24050,0
20241111,183100,719665900,24050,24050,24050,24050,0
20241111,183000,719665900,24050,24050,24050,24050,0
20241111,182900,719665900,24050,24050,24050,24050,0
20241111,182800,719665900,24050,24050,24050,24050,0
20241111,182700,719665900,24050,24050,24050,24050,0
20241111,182600,719665900,24050,24050,24050,24050,0
20241111,182500,719665900,24050,24050,24050,24050,0
20241111,182400,719665900,24050,24050,24050,24050,0
20241111,182300,719665900,24050,24050,24050,24050,0
20241111,182200,719665900,24050,24050,24050,24050,0
20241111,182100,719665900,24050,24050,24050,24050,0
20241111,182000,719665900,24050,24050,24050,24050,0
20241111,181900,719665900,24050,24050,24050,24050,0
20241111,181800,719665900,24050,24050,24050,24050,0
20241111,181700,719665900,24050,24050,24050,24050,0
20241111,181600,719665900,24050,24050,24050,24050,0
20241111,181500,719665900,24050,24050,24050,24050,0
20241111,181400,719665900,24050,24050,24050,24050,0
20241111,181300,719665900,24050,24050,24050,24050,0
20241111,181200,719665900,24050,24050,24050,24050,0
20241111,181100,719665900,24050,24050,24050,24050,0
20241111,181000,719665900,24050,24050,24050,24050,0
20241111,180900,719665900,24050,24050,24050,24050,0
20241111,180800,719665900,24050,24050,24050,24050,0
20241111,180700,719665900,24050,24050,24050,24050,0
20241111,180600,719665900,24050,24050,24050,24050,684
20241111,180500,719665900,24050,24050,24050,24050,0
20241111,180400,719665900,24050,24050,24050,24050,0
20241111,180300,719665900,24050,24050,24050,24050,0
20241111,180200,719665900,24050,24050,24050,24050,0
20241111,180100,719665900,24050,24050,24050,24050,0
20241111,180000,719665900,24050,24050,24050,24050,0
20241111,175900,719665900,24050,24050,24050,24050,0
20241111,175800,719665900,24050,24050,24050,24050,0
20241111,175700,719665900,24050,24050,24050,24050,0
20241111,175600,719665900,24050,24050,24050,24050,0
20241111,175500,719665900,24050,24050,24050,24050,0
20241111,175400,719665900,24050,24050,24050,24050,0
20241111,175300,719665900,24050,24050,24050,24050,0
20241111,175200,719665900,24050,24050,24050,24050,0
20241111,175100,719665900,24050,24050,24050,24050,0
20241111,175000,719665900,24050,24050,24050,24050,0
20241111,174900,719665900,24050,24050,24050,24050,0
20241111,174800,719665900,24050,24050,24050,24050,0
20241111,174700,719665900,24050,24050,24050,24050,0
20241111,174600,719665900,24050,24050,24050,24050,0
20241111,174500,719665900,24050,24050,24050,24050,0
20241111,174400,719665900,24050,24050,24050,24050,0
20241111,174300,719665900,24050,24050,24050,24050,0
20241111,174200,719665900,24050,24050,24050,24050,0
20241111,174100,719665900,24050,24050,24050,24050,0
20241111,174000,719665900,24050,24050,24050,24050,0
20241111,173900,719665900,24050,24050,24050,24050,0
20241111,173800,719665900,24050,24050,24050,24050,0
20241111,173700,719665900,24050,24050,24050,24050,0
20241111,173600,719665900,24050,24050,24050,24050,684
20241111,173500,719665900,24050,24050,24050,24050,0
20241111,173400,719665900,24050,24050,24050,24050,0
20241111,173300,719665900,24050,24050,24050,24050,0
20241111,173200,719665900,24050,24050,24050,24050,0
20241111,173100,719665900,24050,24050,24050,24050,0
20241111,173000,719665900,24050,24050,24050,24050,0
20241111,172900,719665900,24050,24050,24050,24050,0
20241111,172800,719665900,24050,24050,24050,24050,0
20241111,172700,719665900,24050,24050,24050,24050,0
20241111,172600,719665900,24050,24050,24050,24050,0
20241111,172500,719665900,24050,24050,24050,24050,0
20241111,172400,719665900,24050,24050,24050,24050,0
20241111,172300,719665900,24050,24050,24050,24050,0
20241111,172200,719665900,24050,24050,24050,24050,0
20241111,172100,719665900,24050,24050,24050,24050,0
20241111,172000,719665900,24050,24050,24050,24050,0
20241111,171900,719665900,24050,24050,24050,24050,0
20241111,171800,719665900,24050,24050,24050,24050,0
20241111,171700,719665900,24050,24050,24050,24050,0
20241111,171600,719665900,24050,24050,24050,24050,0
20241111,171500,719665900,24050,24050,24050,24050,0
20241111,171400,719665900,24050,24050,24050,24050,0
20241111,171300,719665900,24050,24050,24050,24050,0
20241111,171200,719665900,24050,24050,24050,24050,0
20241111,171100,719665900,24050,24050,24050,24050,0
20241111,171000,719665900,24050,24050,24050,24050,0
20241111,170900,719665900,24050,24050,24050,24050,0
20241111,170800,719665900,24050,24050,24050,24050,0
20241111,170700,719665900,24050,24050,24050,24050,0
20241111,170600,719665900,24050,24050,24050,24050,684
20241111,170500,719665900,24050,24050,24050,24050,0
20241111,170400,719665900,24050,24050,24050,24050,0
20241111,170300,719665900,24050,24050,24050,24050,0
20241111,170200,719665900,24050,24050,24050,24050,0
20241111,170100,719665900,24050,24050,24050,24050,0
20241111,170000,719665900,24050,24050,24050,24050,0
20241111,165900,719665900,24050,24050,24050,24050,0
20241111,165800,719665900,24050,24050,24050,24050,0
20241111,165700,719665900,24050,24050,24050,24050,0
20241111,165600,719665900,24050,24050,24050,24050,0
20241111,165500,719665900,24050,24050,24050,24050,0
20241111,165400,719665900,24050,24050,24050,24050,0
20241111,165300,719665900,24050,24050,24050,24050,0
20241111,165200,719665900,24050,24050,24050,24050,0
20241111,165100,719665900,24050,24050,24050,24050,0
20241111,165000,719665900,24050,24050,24050,24050,0
20241111,164900,719665900,24050,24050,24050,24050,0
20241111,164800,719665900,24050,24050,24050,24050,0
20241111,164700,719665900,24050,24050,24050,24050,0
20241111,164600,719665900,24050,24050,24050,24050,0
20241111,164500,719665900,24050,24050,24050,24050,0
20241111,164400,719665900,24050,24050,24050,24050,0
20241111,164300,719665900,24050,24050,24050,24050,0
20241111,164200,719665900,24050,24050,24050,24050,0
20241111,164100,719665900,24050,24050,24050,24050,0
20241111,164000,719665900,24050,24050,24050,24050,0
20241111,163900,719665900,24050,24050,24050,24050,0
20241111,163800,719665900,24050,24050,24050,24050,0
20241111,163700,719665900,24050,24050,24050,24050,0
20241111,163600,719665900,24050,24050,24050,24050,684
20241111,163500,719665900,24050,24050,24050,24050,0
20241111,163400,719665900,24050,24050,24050,24050,0
20241111,163300,719665900,24050,24050,24050,24050,0
20241111,163200,719665900,24050,24050,24050,24050,0
20241111,163100,719665900,24050,24050,24050,24050,0
20241111,163000,719665900,24050,24050,24050,24050,0
20241111,162900,719665900,24050,24050,24050,24050,0
20241111,162800,719665900,24050,24050,24050,24050,0
20241111,162700,719665900,24050,24050,24050,24050,0
20241111,162600,719665900,24050,24050,24050,24050,0
20241111,162500,719665900,24050,24050,24050,24050,0
20241111,162400,719665900,24050,24050,24050,24050,0
20241111,162300,719665900,24050,24050,24050,24050,0
20241111,162200,719665900,24050,24050,24050,24050,0
20241111,162100,719665900,24050,24050,24050,24050,0
20241111,162000,719665900,24050,24050,24050,24050,0
20241111,161900,719665900,24050,24050,24050,24050,0
20241111,161800,719665900,24050,24050,24050,24050,0
20241111,161700,719665900,24050,24050,24050,24050,0
20241111,161600,719665900,24050,24050,24050,24050,0
20241111,161500,719665900,24050,24050,24050,24050,0
20241111,161400,719665900,24050,24050,24050,24050,0
20241111,161300,719665900,24050,24050,24050,24050,0
20241111,161200,719665900,24050,24050,24050,24050,0
20241111,161100,719665900,24050,24050,24050,24050,0
20241111,161000,719665900,24050,24050,24050,24050,0
20241111,160900,719665900,24050,24050,24050,24050,0
20241111,160800,719665900,24050,24050,24050,24050,0
20241111,160700,719665900,24050,24050,24050,24050,0
20241111,160600,719665900,24050,24050,24050,24050,684
20241111,160500,719665900,24050,24050,24050,24050,0
20241111,160400,719665900,24050,24050,24050,24050,0
20241111,160300,719665900,24050,24050,24050,24050,0
20241111,160200,719665900,24050,24050,24050,24050,0
20241111,160100,719665900,24050,24050,24050,24050,0
20241111,160000,719665900,24050,24050,24050,24050,0
20241111,155900,719665900,24050,24050,24050,24050,0
20241111,155800,719665900,24050,24050,24050,24050,0
20241111,155700,719665900,24050,24050,24050,24050,0
20241111,155600,719665900,24050,24050,24050,24050,0
20241111,155500,719665900,24050,24050,24050,24050,0
20241111,155400,719665900,24050,24050,24050,24050,0
20241111,155300,719665900,24050,24050,24050,24050,0
20241111,155200,719665900,24050,24050,24050,24050,0
20241111,155100,719665900,24050,24050,24050,24050,0
20241111,155000,719665900,24050,24050,24050,24050,0
20241111,154900,719665900,24050,24050,24050,24050,0
20241111,154800,719665900,24050,24050,24050,24050,0
20241111,154700,719665900,24050,24050,24050,24050,0
20241111,154600,719665900,24050,24050,24050,24050,0
20241111,154500,719665900,24050,24050,24050,24050,0
20241111,154400,719665900,24050,24050,24050,24050,0
20241111,154300,719665900,24050,24050,24050,24050,0
20241111,154200,719665900,24050,24050,24050,24050,0
20241111,154100,719665900,24050,24050,24050,24050,0
20241111,154000,719665900,24050,24050,24050,24050,0
20241111,153900,719665900,24050,24050,24050,24050,0
20241111,153800,719665900,24050,24050,24050,24050,0
20241111,153700,719665900,24050,24050,24050,24050,0
20241111,153600,719665900,24050,24050,24050,24050,684
20241111,153500,719665900,24050,24050,24050,24050,0
20241111,153400,719665900,24050,24050,24050,24050,0
20241111,153300,719665900,24050,24050,24050,24050,0
20241111,153200,719665900,24050,24050,24050,24050,0
20241111,153100,719665900,24050,24050,24050,24050,0
20241111,153000,719665900,24050,24050,24050,24050,684
20241111,152900,703215700,24050,24050,24050,24050,0
20241111,152800,703215700,24050,24050,24050,24050,0
20241111,152700,703215700,24050,24050,24050,24050,0
20241111,152600,703215700,24050,24050,24050,24050,0
20241111,152500,703215700,24050,24050,24050,24050,0
20241111,152400,703215700,24050,24050,24050,24050,0
20241111,152300,703215700,24050,24050,24050,24050,0
20241111,152200,703215700,24050,24050,24050,24050,0
20241111,152100,703215700,24050,24050,24050,24050,0
20241111,152000,703215700,24050,24050,24050,24050,0
20241111,151900,703215700,24050,24050,24050,24050,0
20241111,151800,703215700,24050,24050,24050,24050,5
20241111,151700,703095450,24050,24050,24050,24050,0
20241111,151600,703095450,24050,23950,24050,23950,952
20241111,151500,680210450,24050,24050,24050,24050,0
20241111,151400,680210450,24050,24050,24050,24050,0
20241111,151300,680210450,24050,24000,24050,24000,95
20241111,151200,677929450,24000,24000,24000,24000,0
20241111,151100,677929450,24000,24000,24000,24000,140
20241111,151000,674569450,23950,24000,24000,23950,103
20241111,150900,672102500,24000,23950,24000,23950,2
20241111,150800,672054550,23950,23950,23950,23950,0
20241111,150700,672054550,23950,23950,23950,23950,83
20241111,150600,670066700,24000,23900,24000,23900,150
20241111,150500,666471700,24000,23900,24000,23900,274
20241111,150400,659903000,23950,23950,23950,23950,6
20241111,150300,659759300,23900,23900,23900,23900,94
20241111,150200,657512700,23900,23900,23900,23900,28
20241111,150100,656843500,23900,23900,23900,23900,126
20241111,150000,653832100,23850,23850,23850,23850,0
20241111,145900,653832100,23850,23900,23900,23850,28
20241111,145800,653163000,23900,23900,23900,23900,3
20241111,145700,653091300,23900,23900,23900,23900,3
20241111,145600,653019600,23900,23900,23900,23900,77
20241111,145500,651179300,23900,23900,23900,23900,1
20241111,145400,651155400,23950,23950,23950,23950,49
20241111,145300,649981850,24000,24000,24000,24000,42
20241111,145200,648973850,24000,24000,24000,24000,293
20241111,145100,641941850,23950,23950,24000,23950,93
20241111,145000,639714450,23900,23900,23900,23900,0
20241111,144900,639714450,23900,23900,23900,23900,0
20241111,144800,639714450,23900,23900,23900,23900,94
20241111,144700,637467850,23850,23850,23850,23850,4
20241111,144600,637372450,23900,23900,23900,23900,77
20241111,144500,635532150,24000,24000,24000,24000,0
20241111,144400,635532150,24000,24000,24000,24000,0
20241111,144300,635532150,24000,24000,24000,23900,111
20241111,144200,632878050,24000,24000,24000,24000,500
20241111,144100,620878050,24000,23950,24000,23950,8
20241111,144000,620686200,23850,23850,23850,23850,0
20241111,143900,620686200,23850,23850,23850,23850,73
20241111,143800,618945150,23900,23950,23950,23900,601
20241111,143700,604580850,23950,23950,23950,23950,45
20241111,143600,603503100,23950,23950,23950,23950,96
20241111,143500,601203900,23950,23950,23950,23950,0
20241111,143400,601203900,23950,23950,23950,23950,98
20241111,143300,598856800,23950,23950,23950,23950,0
20241111,143200,598856800,23950,23950,23950,23950,0
20241111,143100,598856800,23950,23950,23950,23950,101
20241111,143000,596437850,24000,24000,24000,24000,290
20241111,142900,589477850,24000,24000,24000,24000,1
20241111,142800,589453850,24000,24050,24050,24000,28
20241111,142700,588780950,23950,23950,23950,23950,0
20241111,142600,588780950,23950,24000,24000,23950,144
20241111,142500,585329050,24000,24000,24000,24000,0
20241111,142400,585329050,24000,24000,24000,24000,0
20241111,142300,585329050,24000,24000,24000,24000,360
20241111,142200,576689050,24050,24000,24050,24000,792
20241111,142100,557675000,23950,23850,23950,23850,876
20241111,142000,536746200,23800,23850,23850,23800,166
20241111,141900,532792750,23800,23800,23800,23800,0
20241111,141800,532792750,23800,23800,23800,23800,0
20241111,141700,532792750,23800,23800,23800,23800,106
20241111,141600,530269950,23850,23850,23850,23850,0
20241111,141500,530269950,23850,23800,23850,23800,646
20241111,141400,514883800,23750,23750,23750,23750,0
20241111,141300,514883800,23750,23750,23750,23750,0
20241111,141200,514883800,23750,23750,23750,23750,11
20241111,141100,514622550,23750,23750,23750,23750,19
20241111,141000,514171300,23750,23750,23750,23750,7
20241111,140900,514005050,23800,23800,23800,23800,2
20241111,140800,513957450,23800,23800,23800,23800,31
20241111,140700,513219650,23800,23800,23800,23800,0
20241111,140600,513219650,23800,23800,23800,23800,0
20241111,140500,513219650,23800,23800,23800,23800,57
20241111,140400,511863050,23800,23800,23800,23800,1
20241111,140300,511839250,23800,23800,23800,23800,44
20241111,140200,510792050,23850,23850,23850,23850,30
20241111,140100,510076550,23850,23850,23850,23850,3
20241111,140000,510005000,23850,23800,23850,23800,42
20241111,135900,509004900,23800,23800,23800,23800,0
20241111,135800,509004900,23800,23800,23800,23800,0
20241111,135700,509004900,23800,23800,23800,23800,37
20241111,135600,508124300,23800,23800,23800,23800,58
20241111,135500,506743900,23800,23800,23800,23800,0
20241111,135400,506743900,23800,23800,23800,23800,15
20241111,135300,506386900,23750,23750,23750,23750,41
20241111,135200,505413150,23750,23750,23750,23750,35
20241111,135100,504581900,23750,23750,23750,23750,1
20241111,135000,504558150,23700,23700,23700,23700,0
20241111,134900,504558150,23700,23700,23700,23700,42
20241111,134800,503562750,23750,23750,23750,23750,0
20241111,134700,503562750,23750,23750,23750,23750,31
20241111,134600,502826500,23750,23750,23750,23750,35
20241111,134500,501995250,23800,23800,23800,23800,18
20241111,134400,501566850,23550,23800,23800,23550,502
20241111,134300,489702600,23800,23800,23800,23800,1
20241111,134200,489678800,23800,23800,23800,23800,177
20241111,134100,485466200,23750,23750,23750,23750,0
20241111,134000,485466200,23750,23750,23750,23750,82
20241111,133900,483518700,23700,23700,23700,23700,0
20241111,133800,483518700,23700,23700,23700,23700,0
20241111,133700,483518700,23700,23700,23700,23700,8
20241111,133600,483329100,23700,23750,23800,23700,702
20241111,133500,466650650,23750,23750,23750,23750,36
20241111,133400,465795650,23700,23700,23700,23700,10
20241111,133300,465558650,23700,23800,23800,23700,867
20241111,133200,445008350,23800,23800,23800,23800,30
20241111,133100,444294350,23800,23800,23800,23800,40
20241111,133000,443342350,23800,23800,23800,23800,0
20241111,132900,443342350,23800,23800,23800,23800,0
20241111,132800,443342350,23800,23800,23800,23800,36
20241111,132700,442485550,23800,23800,23800,23800,0
20241111,132600,442485550,23800,23800,23800,23800,0
20241111,132500,442485550,23800,23800,23800,23800,68
20241111,132400,440867150,23800,23800,23800,23800,10
20241111,132300,440629150,23800,23800,23800,23800,0
20241111,132200,440629150,23800,23800,23800,23800,44
20241111,132100,439581950,23800,23850,23850,23800,130
20241111,132000,436485450,23850,23850,23850,23850,10
20241111,131900,436246950,23850,23850,23850,23850,30
20241111,131800,435531450,23850,23850,23850,23850,0
20241111,131700,435531450,23850,23850,23850,23850,1
20241111,131600,435507600,23900,23900,23900,23900,0
20241111,131500,435507600,23900,23900,23900,23900,9
20241111,131400,435292500,23900,23900,23900,23900,301
20241111,131300,428098600,23900,23900,23900,23900,0
20241111,131200,428098600,23900,23900,23900,23900,44
20241111,131100,427047000,23900,23900,23900,23900,0
20241111,131000,427047000,23900,23900,23900,23900,0
20241111,130900,427047000,23900,23900,23900,23900,45
20241111,130800,425971500,23900,23900,23900,23900,0
20241111,130700,425971500,23900,23900,23900,23900,0
20241111,130600,425971500,23900,23900,23900,23900,44
20241111,130500,424919900,23950,23950,23950,23950,116
20241111,130400,422141700,23950,23950,23950,23950,100
20241111,130300,419746700,23950,23950,23950,23950,111
20241111,130200,417088250,23900,23900,23900,23900,68
20241111,130100,415463050,23850,23850,23850,23850,0
20241111,130000,415463050,23850,23800,23850,23800,32
20241111,125900,414699900,23800,23800,23800,23800,0
20241111,125800,414699900,23800,23800,23800,23800,0
20241111,125700,414699900,23800,23950,23950,23800,53
20241111,125600,413437150,23950,23950,23950,23950,57
20241111,125500,412072000,23950,23950,23950,23950,0
20241111,125400,412072000,23950,23850,23950,23850,63
20241111,125300,410567150,24000,24000,24000,24000,633
20241111,125200,395375150,24000,24000,24000,24000,1
20241111,125100,395351150,23900,23900,23900,23900,38
20241111,125000,394442950,23800,23800,23800,23800,0
20241111,124900,394442950,23800,23800,23800,23800,0
20241111,124800,394442950,23800,24000,24000,23800,240
20241111,124700,388690950,24000,24000,24000,24000,244
20241111,124600,382834950,24000,24000,24000,24000,47
20241111,124500,381706950,24000,24050,24050,24000,112
20241111,124400,379017850,24050,24050,24050,24050,0
20241111,124300,379017850,24050,24000,24050,24000,165
20241111,124200,375050200,23950,23800,23950,23800,90
20241111,124100,372901850,23900,23900,23900,23900,15
20241111,124000,372543350,23750,23750,23750,23750,0
20241111,123900,372543350,23750,23750,23750,23750,43
20241111,123800,371522100,23700,23700,23700,23700,0
20241111,123700,371522100,23700,23700,23700,23700,0
20241111,123600,371522100,23700,23700,23700,23700,0
20241111,123500,371522100,23700,23700,23700,23700,33
20241111,123400,370740000,23700,23700,23700,23700,0
20241111,123300,370740000,23700,23700,23700,23700,0
20241111,123200,370740000,23700,23700,23700,23700,36
20241111,123100,369886800,23650,23750,23750,23650,117
20241111,123000,367113750,23800,23800,23800,23800,0
20241111,122900,367113750,23800,24000,24000,23800,34
20241111,122800,366304350,23900,23900,23900,23900,32
20241111,122700,365539550,23750,23750,23750,23750,0
20241111,122600,365539550,23750,23750,23750,23750,30
20241111,122500,364827050,23900,23900,23900,23900,30
20241111,122400,364110050,23900,23900,23900,23900,0
20241111,122300,364110050,23900,23900,23900,23900,28
20241111,122200,363440850,24000,24000,24000,24000,89
20241111,122100,361304850,23850,23850,23850,23850,1
20241111,122000,361281000,24000,23900,24000,23850,1383
20241111,121900,328140750,23850,23750,23850,23750,468
20241111,121800,316992100,23750,23750,23750,23750,0
20241111,121700,316992100,23750,23700,23750,23700,32
20241111,121600,316233650,23700,23700,23700,23700,0
20241111,121500,316233650,23700,23700,23700,23700,188
20241111,121400,311778050,23700,23700,23700,23700,0
20241111,121300,311778050,23700,23700,23700,23700,30
20241111,121200,311067050,23700,23700,23700,23700,0
20241111,121100,311067050,23700,23700,23700,23700,10
20241111,121000,310830050,23700,23700,23700,23700,60
20241111,120900,309408050,23700,23700,23700,23700,0
20241111,120800,309408050,23700,23700,23700,23700,0
20241111,120700,309408050,23700,23700,23700,23700,32
20241111,120600,308649650,23700,23700,23700,23700,0
20241111,120500,308649650,23700,23700,23700,23700,0
20241111,120400,308649650,23700,23700,23700,23700,30
20241111,120300,307938650,23700,23700,23700,23700,0
20241111,120200,307938650,23700,23700,23700,23700,42
20241111,120100,306943250,23600,23600,23600,23600,1
20241111,120000,306919650,23600,23650,23650,23600,44
20241111,115900,305880800,23700,23700,23700,23700,0
20241111,115800,305880800,23700,23700,23700,23700,30
20241111,115700,305169800,23700,23700,23700,23700,0
20241111,115600,305169800,23700,23700,23700,23700,0
20241111,115500,305169800,23700,23700,23700,23700,49
20241111,115400,304008500,23700,23700,23700,23700,0
20241111,115300,304008500,23700,23700,23700,23700,0
20241111,115200,304008500,23700,23700,23700,23700,291
20241111,115100,297111800,23700,23700,23700,23700,0
20241111,115000,297111800,23700,23700,23700,23700,0
20241111,114900,297111800,23700,23700,23700,23700,33
20241111,114800,296329700,23700,23700,23700,23700,0
20241111,114700,296329700,23700,23700,23700,23700,10
20241111,114600,296092700,23700,23700,23700,23700,35
20241111,114500,295263200,23700,23700,23700,23700,0
20241111,114400,295263200,23700,23700,23700,23700,0
20241111,114300,295263200,23700,23700,23700,23700,38
20241111,114200,294362600,23700,23700,23700,23700,0
20241111,114100,294362600,23700,23700,23700,23700,2
20241111,114000,294315200,23700,23700,23700,23700,31
20241111,113900,293580500,23700,23700,23700,23700,1
20241111,113800,293556800,23700,23700,23700,23700,0
20241111,113700,293556800,23700,23700,23700,23700,40
20241111,113600,292608800,23700,23700,23700,23700,0
20241111,113500,292608800,23700,23700,23700,23700,0
20241111,113400,292608800,23700,23800,23800,23700,90
20241111,113300,290469800,23800,23800,23800,23800,2
20241111,113200,290422200,23800,23700,23800,23700,201
20241111,113100,285641700,23700,23700,23750,23700,104
20241111,113000,283174400,23700,23700,23700,23700,0
20241111,112900,283174400,23700,23700,23700,23700,29
20241111,112800,282487100,23700,23700,23700,23700,35
20241111,112700,281657600,23700,23700,23700,23700,2
20241111,112600,281610200,23700,23700,23700,23700,0
20241111,112500,281610200,23700,23700,23700,23700,54
20241111,112400,280330400,23700,23700,23700,23700,39
20241111,112300,279406100,23700,23700,23700,23700,1
20241111,112200,279382400,23700,23700,23700,23700,29
20241111,112100,278695100,23650,23650,23650,23650,21
20241111,112000,278198450,23650,23650,23650,23650,101
20241111,111900,275809800,23650,23650,23650,23650,0
20241111,111800,275809800,23650,23650,23650,23650,0
20241111,111700,275809800,23650,23650,23650,23650,0
20241111,111600,275809800,23650,23700,23700,23650,86
20241111,111500,273773400,23650,23650,23650,23650,13
20241111,111400,273465950,23700,23700,23700,23700,0
20241111,111300,273465950,23700,23700,23700,23700,30
20241111,111200,272754950,23700,23700,23700,23700,1
20241111,111100,272731250,23700,23700,23700,23700,0
20241111,111000,272731250,23700,23700,23700,23700,60
20241111,110900,271309250,23700,23700,23700,23700,5
20241111,110800,271190750,23550,23550,23550,23550,0
20241111,110700,271190750,23550,23550,23550,23550,0
20241111,110600,271190750,23550,23550,23550,23550,1
20241111,110500,271167200,23700,23700,23700,23700,21
20241111,110400,270669500,23700,23700,23700,23700,0
20241111,110300,270669500,23700,23750,23750,23700,31
20241111,110200,269934750,23550,23550,23550,23550,0
20241111,110100,269934750,23550,23550,23550,23550,0
20241111,110000,269934750,23550,23700,23700,23550,320
20241111,105900,262352250,23700,23700,23700,23700,0
20241111,105800,262352250,23700,23700,23700,23700,0
20241111,105700,262352250,23700,23700,23700,23700,0
20241111,105600,262352250,23700,23700,23700,23700,40
20241111,105500,261404250,23750,23750,23750,23750,0
20241111,105400,261404250,23750,23750,23750,23750,63
20241111,105300,259908000,23750,23750,23750,23750,44
20241111,105200,258863000,23800,23800,23800,23800,50
20241111,105100,257673000,23750,23700,23750,23700,3
20241111,105000,257601800,23700,23700,23700,23700,84
20241111,104900,255611000,23650,23650,23650,23650,0
20241111,104800,255611000,23650,23650,23650,23650,0
20241111,104700,255611000,23650,23650,23650,23650,31
20241111,104600,254877850,23700,23700,23700,23700,62
20241111,104500,253408450,23650,23650,23650,23650,0
20241111,104400,253408450,23650,23800,23800,23650,213
20241111,104300,248359650,23750,23750,23750,23750,6
20241111,104200,248217150,23700,23700,23700,23700,0
20241111,104100,248217150,23700,23700,23700,23700,33
20241111,104000,247435050,23700,23700,23700,23700,1
20241111,103900,247411350,23800,23800,23800,23800,74
20241111,103800,245650150,23700,23700,23700,23700,44
20241111,103700,244607350,23750,23750,23750,23750,18
20241111,103600,244179850,23700,23700,23700,23700,0
20241111,103500,244179850,23700,23700,23700,23700,38
20241111,103400,243279250,23750,23700,23750,23700,60
20241111,103300,241856950,23700,23700,23700,23700,0
20241111,103200,241856950,23700,23700,23700,23700,45
20241111,103100,240790450,23750,23750,23750,23750,37
20241111,103000,239911700,23750,23650,23750,23650,161
20241111,102900,236094950,23650,23650,23650,23650,30
20241111,102800,235385450,23700,23700,23700,23700,0
20241111,102700,235385450,23700,23700,23700,23700,129
20241111,102600,232328150,23600,23600,23600,23600,40
20241111,102500,231384150,23600,23600,23600,23600,11
20241111,102400,231124550,23600,23600,23600,23600,0
20241111,102300,231124550,23600,23500,23600,23500,41
20241111,102200,230160950,23500,23500,23500,23500,6
20241111,102100,230019950,23550,23500,23550,23500,341
20241111,102000,222005800,23450,23500,23500,23450,11
20241111,101900,221747350,23500,23500,23500,23500,17
20241111,101800,221347850,23400,23400,23400,23400,0
20241111,101700,221347850,23400,23400,23400,23400,5
20241111,101600,221230850,23400,23400,23400,23400,7
20241111,101500,221067050,23400,23500,23500,23400,231
20241111,101400,215658550,23350,23350,23350,23350,0
20241111,101300,215658550,23350,23450,23450,23350,600
20241111,101200,201640900,23500,23500,23500,23500,30
20241111,101100,200935900,23500,23500,23500,23500,0
20241111,101000,200935900,23500,23500,23500,23500,0
20241111,100900,200935900,23500,23500,23500,23500,10
20241111,100800,200700900,23400,23400,23400,23400,0
20241111,100700,200700900,23400,23400,23400,23400,0
20241111,100600,200700900,23400,23400,23400,23400,1
20241111,100500,200677500,23400,23400,23400,23400,11
20241111,100400,200420100,23400,23400,23400,23400,236
20241111,100300,194897700,23400,23400,23400,23400,375
20241111,100200,186122700,23450,23450,23450,23450,30
20241111,100100,185419200,23450,23450,23450,23450,18
20241111,100000,184997100,23450,23450,23450,23400,103
20241111,095900,182584100,23450,23500,23500,23450,11
20241111,095800,182325650,23500,23450,23500,23400,260
20241111,095700,176228500,23450,23450,23450,23450,0
20241111,095600,176228500,23450,23450,23450,23450,10
20241111,095500,175994000,23500,23500,23500,23500,10
20241111,095400,175759000,23450,23500,23500,23450,61
20241111,095300,174328350,23450,23450,23450,23450,168
20241111,095200,170388750,23450,23450,23450,23450,76
20241111,095100,168606550,23450,23450,23450,23450,0
20241111,095000,168606550,23450,23450,23450,23450,2
20241111,094900,168559650,23450,23450,23450,23450,19
20241111,094800,168114100,23600,23600,23600,23600,46
20241111,094700,167028500,23600,23600,23600,23600,1
20241111,094600,167004900,23500,23500,23500,23500,141
20241111,094500,163691400,23500,23500,23500,23500,36
20241111,094400,162845400,23500,23450,23500,23450,127
20241111,094300,159865850,23500,23500,23500,23500,1
20241111,094200,159842350,23500,23600,23600,23500,63
20241111,094100,158358850,23600,23600,23600,23600,24
20241111,094000,157792450,23500,23500,23500,23500,1
20241111,093900,157768950,23500,23550,23650,23500,60
20241111,093800,156354800,23650,23550,23650,23500,82
20241111,093700,154426400,23750,23750,23750,23750,3
20241111,093600,154355150,23800,23800,23850,23800,31
20241111,093500,153616350,23900,23550,23900,23550,135
20241111,093400,150412100,23500,23500,23500,23500,0
20241111,093300,150412100,23500,23500,23500,23500,0
20241111,093200,150412100,23500,23500,23500,23500,36
20241111,093100,149566100,23450,23550,23550,23450,132
20241111,093000,146461900,23550,23550,23550,23550,1
20241111,092900,146438350,23550,23650,23650,23550,40
20241111,092800,145494250,23700,23700,23700,23700,1
20241111,092700,145470550,23750,23750,23750,23750,87
20241111,092600,143404300,23750,23750,23750,23750,75
20241111,092500,141623050,23750,23650,23850,23650,324
20241111,092400,133903850,23600,23700,23700,23600,308
20241111,092300,126623850,23750,23750,23750,23750,3
20241111,092200,126552600,23850,23800,23850,23700,272
20241111,092100,120075100,23700,23700,23700,23700,2
20241111,092000,120027700,23700,23700,23750,23700,5
20241111,091900,119909100,23650,23650,23650,23600,403
20241111,091800,110397600,23600,23750,23750,23600,416
20241111,091700,100552300,23750,23750,23750,23750,1
20241111,091600,100528550,23800,24000,24000,23800,125
20241111,091500,97535350,23950,23800,23950,23750,561
20241111,091400,84151200,23900,23950,24000,23900,772
20241111,091300,65664650,23800,23800,23800,23800,0
20241111,091200,65664650,23800,24000,24000,23750,29
20241111,091100,64974400,24000,24100,24150,23800,126
20241111,091000,61963550,23800,23600,24150,23500,1009
20241111,090900,37889400,23600,23600,23600,23600,91
20241111,090800,35741800,23550,23550,23550,23550,0
20241111,090700,35741800,23550,23700,23700,23550,318
20241111,090600,28221750,23700,23700,23700,23700,250
20241111,090500,22296750,23650,23550,23950,23550,418
20241111,090400,12339850,23500,23500,23500,23500,56
20241111,090300,11023850,23350,23500,23500,23350,71
20241111,090200,9357600,23500,23500,23500,23500,10
20241111,090100,9122600,23500,23500,23500,23400,200
20241111,090000,4424600,23500,23500,23850,23500,188