KissMeData/005290/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184400,16654197600,24500,24500,24500,24500,14283
20241111,184300,16654197600,24500,24500,24500,24500,0
20241111,184200,16654197600,24500,24500,24500,24500,0
20241111,184100,16654197600,24500,24500,24500,24500,0
20241111,184000,16654197600,24500,24500,24500,24500,0
20241111,183900,16654197600,24500,24500,24500,24500,0
20241111,183800,16654197600,24500,24500,24500,24500,0
20241111,183700,16654197600,24500,24500,24500,24500,0
20241111,183600,16654197600,24500,24500,24500,24500,0
20241111,183500,16654197600,24500,24500,24500,24500,0
20241111,183400,16654197600,24500,24500,24500,24500,0
20241111,183300,16654197600,24500,24500,24500,24500,0
20241111,183200,16654197600,24500,24500,24500,24500,0
20241111,183100,16654197600,24500,24500,24500,24500,0
20241111,183000,16654197600,24500,24500,24500,24500,0
20241111,182900,16654197600,24500,24500,24500,24500,0
20241111,182800,16654197600,24500,24500,24500,24500,0
20241111,182700,16654197600,24500,24500,24500,24500,0
20241111,182600,16654197600,24500,24500,24500,24500,0
20241111,182500,16654197600,24500,24500,24500,24500,0
20241111,182400,16654197600,24500,24500,24500,24500,0
20241111,182300,16654197600,24500,24500,24500,24500,0
20241111,182200,16654197600,24500,24500,24500,24500,0
20241111,182100,16654197600,24500,24500,24500,24500,0
20241111,182000,16654197600,24500,24500,24500,24500,0
20241111,181900,16654197600,24500,24500,24500,24500,0
20241111,181800,16654197600,24500,24500,24500,24500,0
20241111,181700,16654197600,24500,24500,24500,24500,0
20241111,181600,16654197600,24500,24500,24500,24500,0
20241111,181500,16654197600,24500,24500,24500,24500,0
20241111,181400,16654197600,24500,24500,24500,24500,14283
20241111,181300,16654197600,24500,24500,24500,24500,0
20241111,181200,16654197600,24500,24500,24500,24500,0
20241111,181100,16654197600,24500,24500,24500,24500,0
20241111,181000,16654197600,24500,24500,24500,24500,0
20241111,180900,16654197600,24500,24500,24500,24500,0
20241111,180800,16654197600,24500,24500,24500,24500,0
20241111,180700,16654197600,24500,24500,24500,24500,0
20241111,180600,16654197600,24500,24500,24500,24500,0
20241111,180500,16654197600,24500,24500,24500,24500,0
20241111,180400,16654197600,24500,24500,24500,24500,0
20241111,180300,16654197600,24500,24500,24500,24500,0
20241111,180200,16654197600,24500,24500,24500,24500,0
20241111,180100,16654197600,24500,24500,24500,24500,0
20241111,180000,16654197600,24500,24500,24500,24500,0
20241111,175900,16654197600,24500,24500,24500,24500,0
20241111,175800,16654197600,24500,24500,24500,24500,0
20241111,175700,16654197600,24500,24500,24500,24500,0
20241111,175600,16654197600,24500,24500,24500,24500,0
20241111,175500,16654197600,24500,24500,24500,24500,0
20241111,175400,16654197600,24500,24500,24500,24500,0
20241111,175300,16654197600,24500,24500,24500,24500,0
20241111,175200,16654197600,24500,24500,24500,24500,0
20241111,175100,16654197600,24500,24500,24500,24500,0
20241111,175000,16654197600,24500,24500,24500,24500,0
20241111,174900,16654197600,24500,24500,24500,24500,0
20241111,174800,16654197600,24500,24500,24500,24500,0
20241111,174700,16654197600,24500,24500,24500,24500,0
20241111,174600,16654197600,24500,24500,24500,24500,0
20241111,174500,16654197600,24500,24500,24500,24500,0
20241111,174400,16654197600,24500,24500,24500,24500,14283
20241111,174300,16654197600,24500,24500,24500,24500,0
20241111,174200,16654197600,24500,24500,24500,24500,0
20241111,174100,16654197600,24500,24500,24500,24500,0
20241111,174000,16654197600,24500,24500,24500,24500,0
20241111,173900,16654197600,24500,24500,24500,24500,0
20241111,173800,16654197600,24500,24500,24500,24500,0
20241111,173700,16654197600,24500,24500,24500,24500,0
20241111,173600,16654197600,24500,24500,24500,24500,0
20241111,173500,16654197600,24500,24500,24500,24500,0
20241111,173400,16654197600,24500,24500,24500,24500,0
20241111,173300,16654197600,24500,24500,24500,24500,0
20241111,173200,16654197600,24500,24500,24500,24500,0
20241111,173100,16654197600,24500,24500,24500,24500,0
20241111,173000,16654197600,24500,24500,24500,24500,0
20241111,172900,16654197600,24500,24500,24500,24500,0
20241111,172800,16654197600,24500,24500,24500,24500,0
20241111,172700,16654197600,24500,24500,24500,24500,0
20241111,172600,16654197600,24500,24500,24500,24500,0
20241111,172500,16654197600,24500,24500,24500,24500,0
20241111,172400,16654197600,24500,24500,24500,24500,0
20241111,172300,16654197600,24500,24500,24500,24500,0
20241111,172200,16654197600,24500,24500,24500,24500,0
20241111,172100,16654197600,24500,24500,24500,24500,0
20241111,172000,16654197600,24500,24500,24500,24500,0
20241111,171900,16654197600,24500,24500,24500,24500,0
20241111,171800,16654197600,24500,24500,24500,24500,0
20241111,171700,16654197600,24500,24500,24500,24500,0
20241111,171600,16654197600,24500,24500,24500,24500,0
20241111,171500,16654197600,24500,24500,24500,24500,0
20241111,171400,16654197600,24500,24500,24500,24500,14283
20241111,171300,16654197600,24500,24500,24500,24500,0
20241111,171200,16654197600,24500,24500,24500,24500,0
20241111,171100,16654197600,24500,24500,24500,24500,0
20241111,171000,16654197600,24500,24500,24500,24500,0
20241111,170900,16654197600,24500,24500,24500,24500,0
20241111,170800,16654197600,24500,24500,24500,24500,0
20241111,170700,16654197600,24500,24500,24500,24500,0
20241111,170600,16654197600,24500,24500,24500,24500,0
20241111,170500,16654197600,24500,24500,24500,24500,0
20241111,170400,16654197600,24500,24500,24500,24500,0
20241111,170300,16654197600,24500,24500,24500,24500,0
20241111,170200,16654197600,24500,24500,24500,24500,0
20241111,170100,16654197600,24500,24500,24500,24500,0
20241111,170000,16654197600,24500,24500,24500,24500,0
20241111,165900,16654197600,24500,24500,24500,24500,0
20241111,165800,16654197600,24500,24500,24500,24500,0
20241111,165700,16654197600,24500,24500,24500,24500,0
20241111,165600,16654197600,24500,24500,24500,24500,0
20241111,165500,16654197600,24500,24500,24500,24500,0
20241111,165400,16654197600,24500,24500,24500,24500,0
20241111,165300,16654197600,24500,24500,24500,24500,0
20241111,165200,16654197600,24500,24500,24500,24500,0
20241111,165100,16654197600,24500,24500,24500,24500,0
20241111,165000,16654197600,24500,24500,24500,24500,0
20241111,164900,16654197600,24500,24500,24500,24500,0
20241111,164800,16654197600,24500,24500,24500,24500,0
20241111,164700,16654197600,24500,24500,24500,24500,0
20241111,164600,16654197600,24500,24500,24500,24500,0
20241111,164500,16654197600,24500,24500,24500,24500,0
20241111,164400,16654197600,24500,24500,24500,24500,14283
20241111,164300,16654197600,24500,24500,24500,24500,0
20241111,164200,16654197600,24500,24500,24500,24500,0
20241111,164100,16654197600,24500,24500,24500,24500,0
20241111,164000,16654197600,24500,24500,24500,24500,0
20241111,163900,16654197600,24500,24500,24500,24500,0
20241111,163800,16654197600,24500,24500,24500,24500,0
20241111,163700,16654197600,24500,24500,24500,24500,0
20241111,163600,16654197600,24500,24500,24500,24500,0
20241111,163500,16654197600,24500,24500,24500,24500,0
20241111,163400,16654197600,24500,24500,24500,24500,0
20241111,163300,16654197600,24500,24500,24500,24500,0
20241111,163200,16654197600,24500,24500,24500,24500,0
20241111,163100,16654197600,24500,24500,24500,24500,0
20241111,163000,16654197600,24500,24500,24500,24500,0
20241111,162900,16654197600,24500,24500,24500,24500,0
20241111,162800,16654197600,24500,24500,24500,24500,0
20241111,162700,16654197600,24500,24500,24500,24500,0
20241111,162600,16654197600,24500,24500,24500,24500,0
20241111,162500,16654197600,24500,24500,24500,24500,0
20241111,162400,16654197600,24500,24500,24500,24500,0
20241111,162300,16654197600,24500,24500,24500,24500,0
20241111,162200,16654197600,24500,24500,24500,24500,0
20241111,162100,16654197600,24500,24500,24500,24500,0
20241111,162000,16654197600,24500,24500,24500,24500,0
20241111,161900,16654197600,24500,24500,24500,24500,0
20241111,161800,16654197600,24500,24500,24500,24500,0
20241111,161700,16654197600,24500,24500,24500,24500,0
20241111,161600,16654197600,24500,24500,24500,24500,0
20241111,161500,16654197600,24500,24500,24500,24500,0
20241111,161400,16654197600,24500,24500,24500,24500,14283
20241111,161300,16654197600,24500,24500,24500,24500,0
20241111,161200,16654197600,24500,24500,24500,24500,0
20241111,161100,16654197600,24500,24500,24500,24500,0
20241111,161000,16654197600,24500,24500,24500,24500,0
20241111,160900,16654197600,24500,24500,24500,24500,0
20241111,160800,16654197600,24500,24500,24500,24500,0
20241111,160700,16654197600,24500,24500,24500,24500,0
20241111,160600,16654197600,24500,24500,24500,24500,0
20241111,160500,16654197600,24500,24500,24500,24500,0
20241111,160400,16654197600,24500,24500,24500,24500,0
20241111,160300,16654197600,24500,24500,24500,24500,0
20241111,160200,16654197600,24500,24500,24500,24500,0
20241111,160100,16654197600,24500,24500,24500,24500,0
20241111,160000,16654197600,24500,24500,24500,24500,0
20241111,155900,16654197600,24500,24500,24500,24500,0
20241111,155800,16654197600,24500,24500,24500,24500,0
20241111,155700,16654197600,24500,24500,24500,24500,0
20241111,155600,16654197600,24500,24500,24500,24500,0
20241111,155500,16654197600,24500,24500,24500,24500,0
20241111,155400,16654197600,24500,24500,24500,24500,0
20241111,155300,16654197600,24500,24500,24500,24500,0
20241111,155200,16654197600,24500,24500,24500,24500,0
20241111,155100,16654197600,24500,24500,24500,24500,0
20241111,155000,16654197600,24500,24500,24500,24500,0
20241111,154900,16654197600,24500,24500,24500,24500,0
20241111,154800,16654197600,24500,24500,24500,24500,0
20241111,154700,16654197600,24500,24500,24500,24500,0
20241111,154600,16654197600,24500,24500,24500,24500,0
20241111,154500,16654197600,24500,24500,24500,24500,0
20241111,154400,16654197600,24500,24500,24500,24500,14283
20241111,154300,16654197600,24500,24500,24500,24500,0
20241111,154200,16654197600,24500,24500,24500,24500,0
20241111,154100,16654197600,24500,24500,24500,24500,0
20241111,154000,16654197600,24500,24500,24500,24500,0
20241111,153900,16654197600,24500,24500,24500,24500,0
20241111,153800,16654197600,24500,24500,24500,24500,0
20241111,153700,16654197600,24500,24500,24500,24500,0
20241111,153600,16654197600,24500,24500,24500,24500,0
20241111,153500,16654197600,24500,24500,24500,24500,0
20241111,153400,16654197600,24500,24500,24500,24500,0
20241111,153300,16654197600,24500,24500,24500,24500,0
20241111,153200,16654197600,24500,24500,24500,24500,0
20241111,153100,16654197600,24500,24500,24500,24500,0
20241111,153000,16654197600,24500,24500,24500,24500,14283
20241111,152900,16304264100,24500,24500,24500,24500,0
20241111,152800,16304264100,24500,24500,24500,24500,0
20241111,152700,16304264100,24500,24500,24500,24500,0
20241111,152600,16304264100,24500,24500,24500,24500,0
20241111,152500,16304264100,24500,24500,24500,24500,0
20241111,152400,16304264100,24500,24500,24500,24500,0
20241111,152300,16304264100,24500,24500,24500,24500,0
20241111,152200,16304264100,24500,24500,24500,24500,0
20241111,152100,16304264100,24500,24500,24500,24500,0
20241111,152000,16304264100,24500,24500,24500,24500,0
20241111,151900,16304264100,24500,24450,24500,24450,1201
20241111,151800,16274890850,24500,24450,24500,24450,314
20241111,151700,16267204650,24500,24500,24500,24450,2228
20241111,151600,16212673350,24500,24500,24550,24500,1668
20241111,151500,16171797800,24550,24550,24550,24500,230
20241111,151400,16166156450,24500,24450,24550,24450,2506
20241111,151300,16104754400,24500,24500,24500,24450,232
20241111,151200,16099070900,24500,24500,24500,24450,3305
20241111,151100,16018123600,24450,24500,24500,24450,503
20241111,151000,16005814350,24500,24450,24500,24450,203
20241111,150900,16000845600,24450,24450,24500,24400,843
20241111,150800,15980238300,24400,24450,24450,24400,2046
20241111,150700,15930218300,24500,24400,24500,24400,2562
20241111,150600,15867584300,24450,24450,24450,24400,1109
20241111,150500,15840483200,24450,24400,24500,24400,1190
20241111,150400,15811394000,24450,24450,24500,24450,1410
20241111,150300,15776914500,24450,24450,24500,24400,1764
20241111,150200,15733831950,24500,24450,24500,24450,1866
20241111,150100,15688204100,24450,24450,24500,24450,366
20241111,150000,15679250700,24500,24450,24500,24450,1332
20241111,145900,15646680100,24450,24500,24500,24400,5317
20241111,145800,15516547850,24500,24450,24500,24450,601
20241111,145700,15501849750,24500,24500,24500,24450,304
20241111,145600,15494411950,24450,24450,24500,24450,530
20241111,145500,15481445450,24500,24450,24500,24450,792
20241111,145400,15462060000,24450,24500,24500,24450,849
20241111,145300,15441277650,24500,24450,24500,24450,410
20241111,145200,15431246150,24500,24450,24500,24450,882
20241111,145100,15409652600,24500,24450,24550,24450,3916
20241111,145000,15313715450,24450,24500,24550,24450,609
20241111,144900,15298800500,24500,24500,24500,24500,426
20241111,144800,15288363500,24500,24500,24550,24500,566
20241111,144700,15274495750,24550,24550,24550,24500,250
20241111,144600,15268368300,24500,24550,24550,24500,574
20241111,144500,15254305000,24500,24500,24500,24450,2278
20241111,144400,15198495900,24500,24500,24550,24500,2444
20241111,144300,15138610750,24550,24500,24550,24500,584
20241111,144200,15124286500,24500,24550,24550,24500,756
20241111,144100,15105737700,24550,24550,24550,24500,288
20241111,144000,15098672550,24500,24550,24600,24500,860
20241111,143900,15077576200,24550,24550,24600,24550,243
20241111,143800,15071608300,24550,24600,24600,24500,379
20241111,143700,15062306400,24500,24550,24600,24500,577
20241111,143600,15048149700,24550,24550,24600,24550,1008
20241111,143500,15023399950,24550,24500,24550,24500,506
20241111,143400,15010982900,24550,24500,24550,24450,305
20241111,143300,15003508050,24450,24500,24500,24450,949
20241111,143200,14980271800,24500,24550,24550,24450,522
20241111,143100,14967485600,24500,24500,24500,24450,741
20241111,143000,14949336750,24450,24550,24550,24450,517
20241111,142900,14936676600,24450,24450,24550,24400,705
20241111,142800,14919402000,24450,24500,24500,24450,647
20241111,142700,14903578400,24500,24450,24500,24450,250
20241111,142600,14897463950,24450,24450,24500,24450,1444
20241111,142500,14862148550,24450,24500,24500,24450,217
20241111,142400,14856842800,24450,24500,24500,24450,809
20241111,142300,14837053200,24450,24500,24550,24450,911
20241111,142200,14814755850,24450,24500,24500,24450,162
20241111,142100,14810792450,24500,24500,24550,24450,659
20241111,142000,14794649550,24500,24450,24500,24450,274
20241111,141900,14787944350,24500,24500,24550,24450,1045
20241111,141800,14762338550,24450,24500,24500,24450,509
20241111,141700,14749892850,24500,24500,24500,24450,1072
20241111,141600,14723641600,24500,24500,24550,24500,2522
20241111,141500,14661852550,24550,24550,24600,24500,1457
20241111,141400,14626093750,24500,24550,24600,24500,324
20241111,141300,14618149350,24500,24550,24550,24500,351
20241111,141200,14609544650,24500,24500,24550,24500,644
20241111,141100,14593762500,24550,24500,24550,24500,181
20241111,141000,14589324250,24500,24500,24550,24500,428
20241111,140900,14578832750,24550,24500,24600,24500,348
20241111,140800,14570300800,24500,24500,24550,24500,560
20241111,140700,14556571400,24550,24600,24600,24500,298
20241111,140600,14549265450,24600,24550,24600,24500,310
20241111,140500,14541649900,24550,24550,24550,24500,1086
20241111,140400,14515000150,24500,24500,24500,24500,185
20241111,140300,14510467650,24500,24550,24550,24500,1103
20241111,140200,14483443050,24500,24500,24550,24500,684
20241111,140100,14466684950,24500,24550,24600,24500,916
20241111,140000,14444205950,24500,24500,24600,24500,1061
20241111,135900,14418173250,24550,24550,24550,24500,452
20241111,135800,14407080050,24550,24500,24550,24500,274
20241111,135700,14400365350,24550,24600,24600,24550,2677
20241111,135600,14334642350,24600,24600,24600,24600,93
20241111,135500,14332354550,24600,24550,24600,24550,402
20241111,135400,14322481350,24600,24600,24600,24550,503
20241111,135300,14310122850,24600,24600,24600,24550,313
20241111,135200,14302424700,24550,24600,24600,24550,216
20241111,135100,14297116150,24600,24550,24600,24550,288
20241111,135000,14290042950,24550,24600,24600,24550,153
20241111,134900,14286286300,24550,24600,24600,24550,74
20241111,134800,14284468950,24600,24600,24600,24550,751
20241111,134700,14266020500,24550,24600,24600,24550,620
20241111,134600,14250788900,24600,24600,24600,24550,109
20241111,134500,14248108600,24600,24600,24650,24550,518
20241111,134400,14235360350,24600,24550,24600,24550,510
20241111,134300,14222832550,24550,24550,24600,24550,318
20241111,134200,14215021700,24550,24600,24600,24550,288
20241111,134100,14207937050,24550,24600,24650,24550,550
20241111,134000,14194406800,24550,24600,24650,24550,568
20241111,133900,14180443800,24550,24600,24600,24550,136
20241111,133800,14177098550,24600,24600,24600,24550,304
20241111,133700,14169627700,24600,24550,24600,24550,407
20241111,133600,14159630500,24600,24600,24600,24550,137
20241111,133500,14156264800,24600,24600,24600,24550,278
20241111,133400,14149427600,24600,24600,24600,24600,1999
20241111,133300,14100252200,24600,24650,24650,24600,566
20241111,133200,14086323550,24650,24650,24650,24650,814
20241111,133100,14066258450,24650,24650,24650,24600,151
20241111,133000,14062540750,24600,24650,24650,24600,197
20241111,132900,14057691700,24650,24650,24650,24650,99
20241111,132800,14055251350,24700,24650,24700,24600,253
20241111,132700,14049015000,24650,24700,24700,24650,244
20241111,132600,14042995800,24650,24600,24800,24550,2796
20241111,132500,13973914800,24600,24600,24650,24600,538
20241111,132400,13960669850,24550,24550,24600,24550,363
20241111,132300,13951757900,24600,24550,24600,24500,463
20241111,132200,13940387900,24600,24500,24600,24500,589
20241111,132100,13925909150,24500,24550,24550,24500,176
20241111,132000,13921593550,24550,24500,24550,24500,335
20241111,131900,13913383550,24500,24450,24500,24450,446
20241111,131800,13902475850,24500,24500,24500,24450,101
20241111,131700,13900002900,24500,24450,24500,24450,255
20241111,131600,13893761600,24500,24500,24500,24450,354
20241111,131500,13885100200,24550,24500,24550,24500,973
20241111,131400,13861261350,24500,24500,24550,24500,987
20241111,131300,13837074950,24550,24500,24550,24500,629
20241111,131200,13821648350,24500,24600,24600,24500,369
20241111,131100,13812603350,24600,24550,24600,24500,216
20241111,131000,13807294250,24550,24550,24600,24500,757
20241111,130900,13788710000,24500,24550,24600,24500,435
20241111,130800,13778032600,24500,24550,24550,24500,240
20241111,130700,13772140950,24550,24650,24650,24450,10096
20241111,130600,13524396750,24650,24600,24650,24600,495
20241111,130500,13512219600,24600,24550,24600,24500,1422
20241111,130400,13477254950,24600,24450,24600,24450,15350
20241111,130300,13101099700,24450,24450,24450,24400,1672
20241111,130200,13060223300,24400,24450,24450,24400,2260
20241111,130100,13005075550,24400,24450,24450,24400,1198
20241111,130000,12975837500,24450,24400,24450,24400,495
20241111,125900,12963745100,24400,24450,24450,24400,146
20241111,125800,12960176900,24450,24450,24450,24400,568
20241111,125700,12946302950,24450,24450,24450,24400,173
20241111,125600,12942078250,24450,24450,24450,24400,71
20241111,125500,12940344800,24450,24400,24450,24400,862
20241111,125400,12919307150,24400,24450,24500,24400,796
20241111,125300,12899850700,24400,24400,24450,24400,1159
20241111,125200,12871521800,24400,24450,24450,24400,199
20241111,125100,12866660650,24450,24450,24450,24400,1481
20241111,125000,12830458600,24450,24400,24450,24400,163
20241111,124900,12826479200,24400,24400,24400,24400,410
20241111,124800,12816475200,24400,24400,24400,24350,573
20241111,124700,12802503050,24350,24350,24400,24350,1028
20241111,124600,12777441750,24350,24350,24350,24350,519
20241111,124500,12764804100,24350,24400,24400,24350,194
20241111,124400,12760075700,24400,24350,24400,24300,746
20241111,124300,12741916900,24350,24350,24350,24300,440
20241111,124200,12731217350,24350,24350,24350,24350,17
20241111,124100,12730803400,24300,24250,24300,24250,500
20241111,124000,12718658500,24250,24350,24350,24250,1730
20241111,123900,12676575650,24300,24300,24350,24300,346
20241111,123800,12668156900,24300,24250,24300,24250,462
20241111,123700,12656941700,24250,24350,24350,24250,28124
20241111,123600,11974834800,24350,24300,24350,24250,510
20241111,123500,11962446800,24300,24300,24300,24250,642
20241111,123400,11946857650,24350,24350,24400,24300,6248
20241111,123300,11794976900,24350,24400,24400,24300,1392
20241111,123200,11761087650,24350,24400,24400,24350,260
20241111,123100,11754744050,24400,24350,24400,24350,317
20241111,123000,11747015100,24400,24400,24400,24350,592
20241111,122900,11732594350,24400,24400,24400,24350,551
20241111,122800,11719154650,24350,24400,24400,24350,216
20241111,122700,11713892700,24400,24350,24400,24350,88
20241111,122600,11711746450,24350,24400,24400,24300,1363
20241111,122500,11678543150,24400,24350,24400,24350,102
20241111,122400,11676055300,24300,24350,24400,24300,674
20241111,122300,11659650950,24350,24400,24400,24300,733
20241111,122200,11641795350,24400,24350,24400,24300,411
20241111,122100,11631787250,24300,24350,24350,24300,284
20241111,122000,11624878950,24350,24300,24350,24300,870
20241111,121900,11603727300,24350,24350,24350,24300,815
20241111,121800,11583905950,24350,24350,24350,24350,45
20241111,121700,11582810200,24350,24350,24350,24300,2280
20241111,121600,11527298600,24350,24300,24350,24300,510
20241111,121500,11514904000,24350,24300,24350,24300,349
20241111,121400,11506412250,24350,24300,24350,24300,1382
20241111,121300,11472824200,24350,24350,24350,24300,147
20241111,121200,11469244800,24300,24350,24400,24300,1785
20241111,121100,11425780300,24350,24350,24400,24350,313
20241111,121000,11418158450,24350,24350,24350,24300,447
20241111,120900,11407274350,24300,24350,24350,24300,570
20241111,120800,11393408500,24350,24350,24350,24300,221
20241111,120700,11388027600,24300,24350,24400,24300,1171
20241111,120600,11359539050,24350,24350,24350,24300,258
20241111,120500,11353259250,24350,24350,24350,24300,2259
20241111,120400,11298312850,24300,24300,24350,24300,597
20241111,120300,11283786250,24350,24350,24400,24350,15682
20241111,120200,10901923450,24350,24400,24400,24350,588
20241111,120100,10887578900,24350,24400,24400,24350,302
20241111,120000,10880216850,24400,24400,24450,24400,900
20241111,115900,10858256550,24400,24450,24450,24400,141
20241111,115800,10854815650,24400,24350,24400,24350,362
20241111,115700,10845987050,24400,24400,24400,24350,194
20241111,115600,10841253850,24400,24400,24400,24400,65
20241111,115500,10839667850,24350,24350,24350,24300,1064
20241111,115400,10813770400,24350,24400,24400,24300,1938
20241111,115300,10766577250,24400,24350,24400,24350,860
20241111,115200,10745603500,24350,24400,24400,24350,235
20241111,115100,10739871950,24400,24400,24400,24350,381
20241111,115000,10730593000,24350,24350,24400,24350,1303
20241111,114900,10698862600,24350,24400,24400,24350,144
20241111,114800,10695351500,24400,24350,24400,24350,331
20241111,114700,10687287900,24350,24400,24400,24350,901
20241111,114600,10665344300,24400,24350,24400,24350,471
20241111,114500,10653864350,24350,24400,24450,24350,7335
20241111,114400,10475249600,24400,24400,24450,24400,494
20241111,114300,10463195950,24400,24400,24450,24400,2155
20241111,114200,10410613350,24400,24450,24450,24400,286
20241111,114100,10403623650,24450,24450,24500,24400,509
20241111,114000,10391176100,24450,24450,24500,24450,1339
20241111,113900,10358436000,24400,24450,24450,24400,600
20241111,113800,10343766600,24450,24400,24450,24400,628
20241111,113700,10328431850,24400,24400,24450,24400,8676
20241111,113600,10116735050,24450,24450,24500,24450,497
20241111,113500,10104583350,24500,24500,24500,24450,348
20241111,113400,10096072300,24500,24450,24500,24450,5308
20241111,113300,9966286400,24500,24500,24500,24450,302
20241111,113200,9958901250,24500,24500,24500,24450,198
20241111,113100,9954050600,24500,24500,24500,24450,1107
20241111,113000,9926957300,24500,24550,24550,24500,1636
20241111,112900,9886873350,24500,24500,24550,24450,641
20241111,112800,9871173200,24500,24500,24500,24450,1003
20241111,112700,9846600050,24550,24500,24550,24500,339
20241111,112600,9838287050,24500,24500,24550,24500,657
20241111,112500,9822190200,24500,24500,24550,24500,164
20241111,112400,9818171950,24500,24550,24550,24500,907
20241111,112300,9795949750,24500,24500,24550,24450,400
20241111,112200,9786149800,24500,24450,24500,24450,1743
20241111,112100,9743451050,24450,24500,24500,24450,248
20241111,112000,9737378450,24500,24450,24500,24450,200
20241111,111900,9732485150,24450,24450,24500,24450,532
20241111,111800,9719472950,24500,24500,24550,24500,136
20241111,111700,9716140650,24500,24500,24500,24500,1370
20241111,111600,9682575650,24500,24500,24550,24500,742
20241111,111500,9664395250,24500,24550,24550,24500,911
20241111,111400,9642068200,24500,24550,24550,24500,228
20241111,111300,9636481250,24550,24550,24550,24500,769
20241111,111200,9617631550,24550,24550,24550,24500,709
20241111,111100,9600240500,24600,24550,24600,24500,1261
20241111,111000,9569273700,24550,24500,24550,24500,199
20241111,110900,9564396700,24500,24500,24550,24500,1082
20241111,110800,9537878300,24500,24500,24500,24500,264
20241111,110700,9531410300,24500,24550,24550,24500,758
20241111,110600,9512836200,24550,24550,24550,24500,472
20241111,110500,9501260000,24500,24550,24550,24500,1735
20241111,110400,9458720050,24550,24600,24600,24550,312
20241111,110300,9451058500,24600,24550,24600,24550,1824
20241111,110200,9406200150,24550,24550,24600,24500,3822
20241111,110100,9312382450,24550,24550,24600,24500,3369
20241111,110000,9229545850,24550,24500,24550,24500,472
20241111,105900,9217978250,24500,24500,24550,24500,1199
20241111,105800,9188591000,24500,24550,24550,24500,1429
20241111,105700,9153557550,24550,24500,24550,24500,753
20241111,105600,9135091500,24500,24550,24550,24500,972
20241111,105500,9111267600,24550,24500,24600,24500,280
20241111,105400,9104398000,24550,24550,24550,24500,4283
20241111,105300,8999279100,24550,24550,24550,24500,889
20241111,105200,8977485300,24550,24500,24550,24500,922
20241111,105100,8954873550,24550,24600,24600,24500,1108
20241111,105000,8927723600,24500,24500,24600,24500,3174
20241111,104900,8849828850,24550,24600,24600,24550,1645
20241111,104800,8809444050,24600,24600,24600,24550,541
20241111,104700,8796160650,24550,24600,24600,24550,1782
20241111,104600,8752410500,24600,24600,24600,24550,1328
20241111,104500,8719778500,24600,24600,24650,24550,895
20241111,104400,8697773250,24550,24600,24650,24550,1267
20241111,104300,8666639800,24650,24600,24650,24550,1291
20241111,104200,8634851950,24550,24600,24650,24550,1921
20241111,104100,8587607450,24650,24600,24650,24600,495
20241111,104000,8575430150,24600,24600,24600,24550,1142
20241111,103900,8547362950,24600,24550,24650,24550,1086
20241111,103800,8520680300,24600,24600,24650,24550,1837
20241111,103700,8475564800,24600,24650,24650,24550,1537
20241111,103600,8437819800,24600,24550,24600,24550,1171
20241111,103500,8409035850,24550,24550,24600,24550,900
20241111,103400,8386935200,24550,24600,24600,24550,1452
20241111,103300,8351288350,24550,24600,24600,24550,1319
20241111,103200,8318894650,24600,24600,24600,24550,1031
20241111,103100,8293578800,24600,24600,24600,24550,1346
20241111,103000,8260529400,24550,24550,24600,24550,986
20241111,102900,8236318250,24550,24550,24600,24550,2116
20241111,102800,8184318250,24550,24600,24600,24550,756
20241111,102700,8165745600,24600,24600,24650,24550,2833
20241111,102600,8096082800,24600,24600,24650,24600,701
20241111,102500,8078837450,24600,24600,24650,24600,2286
20241111,102400,8022597100,24600,24600,24650,24600,1036
20241111,102300,7997108400,24600,24650,24650,24600,2583
20241111,102200,7933454350,24650,24600,24650,24600,1642
20241111,102100,7892995650,24600,24600,24600,24550,1771
20241111,102000,7849479350,24550,24550,24650,24550,1223
20241111,101900,7819422350,24650,24600,24650,24550,2133
20241111,101800,7766970750,24600,24600,24600,24550,1148
20241111,101700,7738774350,24550,24550,24550,24500,2615
20241111,101600,7674591900,24550,24500,24600,24500,873
20241111,101500,7653159650,24500,24600,24600,24500,1809
20241111,101400,7608751400,24600,24550,24600,24550,1077
20241111,101300,7582296050,24600,24550,24600,24500,1289
20241111,101200,7550664900,24550,24600,24600,24500,1227
20241111,101100,7520583250,24600,24500,24600,24500,2091
20241111,101000,7469277600,24550,24450,24550,24450,3755
20241111,100900,7377313200,24450,24500,24500,24450,4022
20241111,100800,7278974000,24500,24500,24500,24450,1498
20241111,100700,7242295900,24450,24450,24500,24450,1342
20241111,100600,7209474450,24500,24450,24500,24450,1477
20241111,100500,7173346500,24450,24450,24500,24450,1561
20241111,100400,7135174750,24450,24450,24450,24400,1521
20241111,100300,7098005400,24450,24450,24450,24400,569
20241111,100200,7084108950,24450,24400,24500,24400,1861
20241111,100100,7038649000,24400,24400,24400,24350,1371
20241111,100000,7005232500,24400,24400,24450,24350,1585
20241111,095900,6966598450,24400,24400,24400,24350,3926
20241111,095800,6870972750,24400,24400,24500,24350,1343
20241111,095700,6838215500,24400,24400,24500,24400,361
20241111,095600,6829405450,24400,24500,24500,24350,3904
20241111,095500,6734016050,24500,24500,24500,24450,986
20241111,095400,6709865650,24500,24500,24550,24450,1010
20241111,095300,6685134350,24500,24550,24550,24450,4291
20241111,095200,6579989050,24550,24550,24600,24500,1179
20241111,095100,6551045250,24550,24450,24550,24450,2192
20241111,095000,6497328000,24500,24450,24500,24300,3939
20241111,094900,6401219650,24500,24450,24500,24350,7710
20241111,094800,6213095450,24400,24450,24450,24350,6830
20241111,094700,6046485000,24400,24550,24550,24400,12214
20241111,094600,5747467050,24550,24550,24600,24500,2001
20241111,094500,5698354900,24550,24550,24600,24500,4159
20241111,094400,5596346700,24550,24550,24600,24500,4649
20241111,094300,5482235750,24600,24650,24650,24550,6316
20241111,094200,5326940500,24650,24700,24750,24650,3266
20241111,094100,5246399250,24700,24750,24750,24650,3675
20241111,094000,5155774300,24750,24750,24750,24700,1146
20241111,093900,5127449250,24750,24700,24750,24650,1268
20241111,093800,5096129600,24700,24700,24700,24650,3404
20241111,093700,5012211600,24700,24700,24750,24650,3656
20241111,093600,4921914000,24700,24700,24750,24700,1791
20241111,093500,4877664550,24700,24850,24850,24650,7424
20241111,093400,4694042600,24850,24800,24850,24750,3848
20241111,093300,4598539150,24750,24750,24800,24750,565
20241111,093200,4584546950,24800,24750,24800,24600,6031
20241111,093100,4435765600,24750,24800,24800,24650,3867
20241111,093000,4340230300,24800,24750,24800,24650,15521
20241111,092900,3956797700,24750,24800,24800,24650,4630
20241111,092800,3842412350,24800,24750,24800,24700,3382
20241111,092700,3758771950,24750,24850,24900,24700,4363
20241111,092600,3650732450,24850,24950,24950,24800,9638
20241111,092500,3411350250,24950,24950,25000,24850,3175
20241111,092400,3332211200,24950,24950,24950,24850,2822
20241111,092300,3261916400,24850,25050,25100,24800,18250
20241111,092200,2806657350,25050,25100,25150,25000,11161
20241111,092100,2527050450,25150,25250,25250,25100,5017
20241111,092000,2400834950,25300,25400,25400,25150,5132
20241111,091900,2271403150,25350,25400,25400,25300,480
20241111,091800,2259235550,25350,25400,25450,25350,1780
20241111,091700,2214079750,25400,25300,25450,25200,5151
20241111,091600,2083871950,25400,25450,25450,25250,1367
20241111,091500,2049246000,25400,25250,25400,25200,3747
20241111,091400,1954550300,25300,25400,25450,25200,8608
20241111,091300,1736573600,25500,25500,25500,25450,3409
20241111,091200,1649782100,25500,25450,25500,25400,846
20241111,091100,1628248050,25450,25350,25500,25350,2752
20241111,091000,1558304750,25400,25450,25450,25350,7565
20241111,090900,1366407400,25450,25550,25550,25450,3287
20241111,090800,1282612300,25600,25650,25650,25400,3169
20241111,090700,1201641000,25600,25450,25600,25400,8487
20241111,090600,985651000,25500,25500,25600,25500,5210
20241111,090500,852762050,25550,25550,25600,25500,3226
20241111,090400,770366600,25550,25700,25700,25550,5116
20241111,090300,639415150,25700,25650,25750,25600,3152
20241111,090200,558491450,25650,25950,25950,25650,12093
20241111,090100,246692700,26000,26100,26100,25900,3488
20241111,090000,156069200,26100,26100,26300,26000,5508