KissMeData/007390/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184900,38814408450,26250,26250,26250,26250,17962
20241119,184800,38814408450,26250,26250,26250,26250,0
20241119,184700,38814408450,26250,26250,26250,26250,0
20241119,184600,38814408450,26250,26250,26250,26250,0
20241119,184500,38814408450,26250,26250,26250,26250,0
20241119,184400,38814408450,26250,26250,26250,26250,0
20241119,184300,38814408450,26250,26250,26250,26250,0
20241119,184200,38814408450,26250,26250,26250,26250,0
20241119,184100,38814408450,26250,26250,26250,26250,0
20241119,184000,38814408450,26250,26250,26250,26250,0
20241119,183900,38814408450,26250,26250,26250,26250,0
20241119,183800,38814408450,26250,26250,26250,26250,0
20241119,183700,38814408450,26250,26250,26250,26250,0
20241119,183600,38814408450,26250,26250,26250,26250,0
20241119,183500,38814408450,26250,26250,26250,26250,0
20241119,183400,38814408450,26250,26250,26250,26250,0
20241119,183300,38814408450,26250,26250,26250,26250,0
20241119,183200,38814408450,26250,26250,26250,26250,0
20241119,183100,38814408450,26250,26250,26250,26250,0
20241119,183000,38814408450,26250,26250,26250,26250,0
20241119,182900,38814408450,26250,26250,26250,26250,0
20241119,182800,38814408450,26250,26250,26250,26250,0
20241119,182700,38814408450,26250,26250,26250,26250,0
20241119,182600,38814408450,26250,26250,26250,26250,0
20241119,182500,38814408450,26250,26250,26250,26250,0
20241119,182400,38814408450,26250,26250,26250,26250,0
20241119,182300,38814408450,26250,26250,26250,26250,0
20241119,182200,38814408450,26250,26250,26250,26250,0
20241119,182100,38814408450,26250,26250,26250,26250,0
20241119,182000,38814408450,26250,26250,26250,26250,0
20241119,181900,38814408450,26250,26250,26250,26250,17962
20241119,181800,38814408450,26250,26250,26250,26250,0
20241119,181700,38814408450,26250,26250,26250,26250,0
20241119,181600,38814408450,26250,26250,26250,26250,0
20241119,181500,38814408450,26250,26250,26250,26250,0
20241119,181400,38814408450,26250,26250,26250,26250,0
20241119,181300,38814408450,26250,26250,26250,26250,0
20241119,181200,38814408450,26250,26250,26250,26250,0
20241119,181100,38814408450,26250,26250,26250,26250,0
20241119,181000,38814408450,26250,26250,26250,26250,0
20241119,180900,38814408450,26250,26250,26250,26250,0
20241119,180800,38814408450,26250,26250,26250,26250,0
20241119,180700,38814408450,26250,26250,26250,26250,0
20241119,180600,38814408450,26250,26250,26250,26250,0
20241119,180500,38814408450,26250,26250,26250,26250,0
20241119,180400,38814408450,26250,26250,26250,26250,0
20241119,180300,38814408450,26250,26250,26250,26250,0
20241119,180200,38814408450,26250,26250,26250,26250,0
20241119,180100,38814408450,26250,26250,26250,26250,0
20241119,180000,38814408450,26250,26250,26250,26250,0
20241119,175900,38814408450,26250,26250,26250,26250,0
20241119,175800,38814408450,26250,26250,26250,26250,0
20241119,175700,38814408450,26250,26250,26250,26250,0
20241119,175600,38814408450,26250,26250,26250,26250,0
20241119,175500,38814408450,26250,26250,26250,26250,0
20241119,175400,38814408450,26250,26250,26250,26250,0
20241119,175300,38814408450,26250,26250,26250,26250,0
20241119,175200,38814408450,26250,26250,26250,26250,0
20241119,175100,38814408450,26250,26250,26250,26250,0
20241119,175000,38814408450,26250,26250,26250,26250,0
20241119,174900,38814408450,26250,26250,26250,26250,17962
20241119,174800,38814408450,26250,26250,26250,26250,0
20241119,174700,38814408450,26250,26250,26250,26250,0
20241119,174600,38814408450,26250,26250,26250,26250,0
20241119,174500,38814408450,26250,26250,26250,26250,0
20241119,174400,38814408450,26250,26250,26250,26250,0
20241119,174300,38814408450,26250,26250,26250,26250,0
20241119,174200,38814408450,26250,26250,26250,26250,0
20241119,174100,38814408450,26250,26250,26250,26250,0
20241119,174000,38814408450,26250,26250,26250,26250,0
20241119,173900,38814408450,26250,26250,26250,26250,0
20241119,173800,38814408450,26250,26250,26250,26250,0
20241119,173700,38814408450,26250,26250,26250,26250,0
20241119,173600,38814408450,26250,26250,26250,26250,0
20241119,173500,38814408450,26250,26250,26250,26250,0
20241119,173400,38814408450,26250,26250,26250,26250,0
20241119,173300,38814408450,26250,26250,26250,26250,0
20241119,173200,38814408450,26250,26250,26250,26250,0
20241119,173100,38814408450,26250,26250,26250,26250,0
20241119,173000,38814408450,26250,26250,26250,26250,0
20241119,172900,38814408450,26250,26250,26250,26250,0
20241119,172800,38814408450,26250,26250,26250,26250,0
20241119,172700,38814408450,26250,26250,26250,26250,0
20241119,172600,38814408450,26250,26250,26250,26250,0
20241119,172500,38814408450,26250,26250,26250,26250,0
20241119,172400,38814408450,26250,26250,26250,26250,0
20241119,172300,38814408450,26250,26250,26250,26250,0
20241119,172200,38814408450,26250,26250,26250,26250,0
20241119,172100,38814408450,26250,26250,26250,26250,0
20241119,172000,38814408450,26250,26250,26250,26250,0
20241119,171900,38814408450,26250,26250,26250,26250,17962
20241119,171800,38814408450,26250,26250,26250,26250,0
20241119,171700,38814408450,26250,26250,26250,26250,0
20241119,171600,38814408450,26250,26250,26250,26250,0
20241119,171500,38814408450,26250,26250,26250,26250,0
20241119,171400,38814408450,26250,26250,26250,26250,0
20241119,171300,38814408450,26250,26250,26250,26250,0
20241119,171200,38814408450,26250,26250,26250,26250,0
20241119,171100,38814408450,26250,26250,26250,26250,0
20241119,171000,38814408450,26250,26250,26250,26250,0
20241119,170900,38814408450,26250,26250,26250,26250,0
20241119,170800,38814408450,26250,26250,26250,26250,0
20241119,170700,38814408450,26250,26250,26250,26250,0
20241119,170600,38814408450,26250,26250,26250,26250,0
20241119,170500,38814408450,26250,26250,26250,26250,0
20241119,170400,38814408450,26250,26250,26250,26250,0
20241119,170300,38814408450,26250,26250,26250,26250,0
20241119,170200,38814408450,26250,26250,26250,26250,0
20241119,170100,38814408450,26250,26250,26250,26250,0
20241119,170000,38814408450,26250,26250,26250,26250,0
20241119,165900,38814408450,26250,26250,26250,26250,0
20241119,165800,38814408450,26250,26250,26250,26250,0
20241119,165700,38814408450,26250,26250,26250,26250,0
20241119,165600,38814408450,26250,26250,26250,26250,0
20241119,165500,38814408450,26250,26250,26250,26250,0
20241119,165400,38814408450,26250,26250,26250,26250,0
20241119,165300,38814408450,26250,26250,26250,26250,0
20241119,165200,38814408450,26250,26250,26250,26250,0
20241119,165100,38814408450,26250,26250,26250,26250,0
20241119,165000,38814408450,26250,26250,26250,26250,0
20241119,164900,38814408450,26250,26250,26250,26250,17962
20241119,164800,38814408450,26250,26250,26250,26250,0
20241119,164700,38814408450,26250,26250,26250,26250,0
20241119,164600,38814408450,26250,26250,26250,26250,0
20241119,164500,38814408450,26250,26250,26250,26250,0
20241119,164400,38814408450,26250,26250,26250,26250,0
20241119,164300,38814408450,26250,26250,26250,26250,0
20241119,164200,38814408450,26250,26250,26250,26250,0
20241119,164100,38814408450,26250,26250,26250,26250,0
20241119,164000,38814408450,26250,26250,26250,26250,0
20241119,163900,38814408450,26250,26250,26250,26250,0
20241119,163800,38814408450,26250,26250,26250,26250,0
20241119,163700,38814408450,26250,26250,26250,26250,0
20241119,163600,38814408450,26250,26250,26250,26250,0
20241119,163500,38814408450,26250,26250,26250,26250,0
20241119,163400,38814408450,26250,26250,26250,26250,0
20241119,163300,38814408450,26250,26250,26250,26250,0
20241119,163200,38814408450,26250,26250,26250,26250,0
20241119,163100,38814408450,26250,26250,26250,26250,0
20241119,163000,38814408450,26250,26250,26250,26250,0
20241119,162900,38814408450,26250,26250,26250,26250,0
20241119,162800,38814408450,26250,26250,26250,26250,0
20241119,162700,38814408450,26250,26250,26250,26250,0
20241119,162600,38814408450,26250,26250,26250,26250,0
20241119,162500,38814408450,26250,26250,26250,26250,0
20241119,162400,38814408450,26250,26250,26250,26250,0
20241119,162300,38814408450,26250,26250,26250,26250,0
20241119,162200,38814408450,26250,26250,26250,26250,0
20241119,162100,38814408450,26250,26250,26250,26250,0
20241119,162000,38814408450,26250,26250,26250,26250,0
20241119,161900,38814408450,26250,26250,26250,26250,17962
20241119,161800,38814408450,26250,26250,26250,26250,0
20241119,161700,38814408450,26250,26250,26250,26250,0
20241119,161600,38814408450,26250,26250,26250,26250,0
20241119,161500,38814408450,26250,26250,26250,26250,0
20241119,161400,38814408450,26250,26250,26250,26250,0
20241119,161300,38814408450,26250,26250,26250,26250,0
20241119,161200,38814408450,26250,26250,26250,26250,0
20241119,161100,38814408450,26250,26250,26250,26250,0
20241119,161000,38814408450,26250,26250,26250,26250,0
20241119,160900,38814408450,26250,26250,26250,26250,0
20241119,160800,38814408450,26250,26250,26250,26250,0
20241119,160700,38814408450,26250,26250,26250,26250,0
20241119,160600,38814408450,26250,26250,26250,26250,0
20241119,160500,38814408450,26250,26250,26250,26250,0
20241119,160400,38814408450,26250,26250,26250,26250,0
20241119,160300,38814408450,26250,26250,26250,26250,0
20241119,160200,38814408450,26250,26250,26250,26250,0
20241119,160100,38814408450,26250,26250,26250,26250,0
20241119,160000,38814408450,26250,26250,26250,26250,0
20241119,155900,38814408450,26250,26250,26250,26250,0
20241119,155800,38814408450,26250,26250,26250,26250,0
20241119,155700,38814408450,26250,26250,26250,26250,0
20241119,155600,38814408450,26250,26250,26250,26250,0
20241119,155500,38814408450,26250,26250,26250,26250,0
20241119,155400,38814408450,26250,26250,26250,26250,0
20241119,155300,38814408450,26250,26250,26250,26250,0
20241119,155200,38814408450,26250,26250,26250,26250,0
20241119,155100,38814408450,26250,26250,26250,26250,0
20241119,155000,38814408450,26250,26250,26250,26250,0
20241119,154900,38814408450,26250,26250,26250,26250,17962
20241119,154800,38814408450,26250,26250,26250,26250,0
20241119,154700,38814408450,26250,26250,26250,26250,0
20241119,154600,38814408450,26250,26250,26250,26250,0
20241119,154500,38814408450,26250,26250,26250,26250,0
20241119,154400,38814408450,26250,26250,26250,26250,0
20241119,154300,38814408450,26250,26250,26250,26250,0
20241119,154200,38814408450,26250,26250,26250,26250,0
20241119,154100,38814408450,26250,26250,26250,26250,0
20241119,154000,38814408450,26250,26250,26250,26250,0
20241119,153900,38814408450,26250,26250,26250,26250,0
20241119,153800,38814408450,26250,26250,26250,26250,0
20241119,153700,38814408450,26250,26250,26250,26250,0
20241119,153600,38814408450,26250,26250,26250,26250,0
20241119,153500,38814408450,26250,26250,26250,26250,0
20241119,153400,38814408450,26250,26250,26250,26250,0
20241119,153300,38814408450,26250,26250,26250,26250,0
20241119,153200,38814408450,26250,26250,26250,26250,0
20241119,153100,38814408450,26250,26250,26250,26250,0
20241119,153000,38814408450,26250,26250,26250,26250,17962
20241119,152900,38342905950,26350,26350,26350,26350,0
20241119,152800,38342905950,26350,26350,26350,26350,0
20241119,152700,38342905950,26350,26350,26350,26350,0
20241119,152600,38342905950,26350,26350,26350,26350,0
20241119,152500,38342905950,26350,26350,26350,26350,0
20241119,152400,38342905950,26350,26350,26350,26350,0
20241119,152300,38342905950,26350,26350,26350,26350,0
20241119,152200,38342905950,26350,26350,26350,26350,0
20241119,152100,38342905950,26350,26350,26350,26350,0
20241119,152000,38342905950,26350,26350,26350,26350,0
20241119,151900,38342905950,26350,26250,26350,26200,6645
20241119,151800,38168326300,26200,26100,26250,26100,12756
20241119,151700,37834108000,26150,26050,26200,26050,4297
20241119,151600,37721967000,26050,26100,26150,26050,7154
20241119,151500,37535511600,26150,26200,26200,26100,7758
20241119,151400,37332570100,26200,26200,26250,26150,2736
20241119,151300,37260913150,26200,26250,26250,26150,1061
20241119,151200,37233111350,26250,26300,26300,26150,6127
20241119,151100,37072518650,26250,26250,26300,26250,3162
20241119,151000,36989515750,26300,26250,26300,26250,2192
20241119,150900,36931882000,26300,26400,26400,26250,3703
20241119,150800,36834398000,26400,26450,26450,26350,3330
20241119,150700,36746496700,26450,26400,26450,26400,3239
20241119,150600,36660975250,26400,26350,26400,26350,2318
20241119,150500,36599789300,26400,26400,26400,26350,878
20241119,150400,36576620250,26350,26400,26450,26350,2738
20241119,150300,36504373200,26400,26450,26450,26400,699
20241119,150200,36485899800,26400,26450,26450,26400,2464
20241119,150100,36420802600,26450,26450,26500,26450,1555
20241119,150000,36379629300,26500,26450,26500,26400,3526
20241119,145900,36286253250,26450,26400,26450,26350,6298
20241119,145800,36119931250,26400,26400,26400,26350,864
20241119,145700,36097126150,26350,26300,26450,26300,3289
20241119,145600,36010473600,26300,26300,26300,26250,2978
20241119,145500,35932211350,26250,26300,26350,26250,7570
20241119,145400,35733196500,26300,26500,26500,26300,8047
20241119,145300,35520883900,26450,26500,26500,26450,6922
20241119,145200,35337779550,26500,26550,26600,26450,9106
20241119,145100,35096295950,26550,26600,26600,26500,1268
20241119,145000,35062606100,26550,26550,26550,26500,8704
20241119,144900,34831522450,26500,26450,26550,26450,6791
20241119,144800,34651604950,26450,26450,26500,26400,2135
20241119,144700,34595142750,26450,26500,26500,26450,2331
20241119,144600,34533478650,26500,26400,26500,26400,3914
20241119,144500,34429918150,26450,26400,26450,26350,2836
20241119,144400,34355049400,26400,26400,26450,26400,1374
20241119,144300,34318735500,26450,26500,26550,26450,7111
20241119,144200,34130434150,26550,26550,26600,26500,9137
20241119,144100,33887702350,26550,26500,26550,26450,19289
20241119,144000,33376234950,26450,26450,26500,26400,9315
20241119,143900,33129802350,26450,26350,26450,26350,2641
20241119,143800,33060110550,26350,26400,26450,26300,8455
20241119,143700,32836908000,26400,26450,26450,26400,4284
20241119,143600,32723784350,26450,26400,26450,26350,4492
20241119,143500,32605153400,26400,26450,26450,26350,3137
20241119,143400,32522352350,26450,26350,26450,26350,7157
20241119,143300,32333286550,26400,26200,26400,26150,18178
20241119,143200,31855755350,26200,26150,26200,26100,1420
20241119,143100,31818619600,26150,26150,26200,26150,1230
20241119,143000,31786433650,26200,26100,26200,26100,5057
20241119,142900,31654373450,26100,26100,26100,26050,232
20241119,142800,31648322200,26050,26000,26100,26000,2391
20241119,142700,31586039650,26000,26050,26050,26000,442
20241119,142600,31574539750,26050,26050,26100,26050,1626
20241119,142500,31532180450,26050,26050,26100,26050,708
20241119,142400,31513731650,26050,26050,26050,26000,2086
20241119,142300,31459396850,26050,26050,26050,26000,1697
20241119,142200,31415212450,26050,26100,26100,26050,2188
20241119,142100,31358184850,26100,26100,26150,26100,1101
20241119,142000,31329411100,26100,26100,26150,26100,267
20241119,141900,31322437550,26100,26100,26100,26050,2081
20241119,141800,31268170450,26050,26100,26100,26050,1204
20241119,141700,31236780600,26100,26150,26150,26100,1574
20241119,141600,31195674200,26150,26100,26150,26100,328
20241119,141500,31187110300,26100,26050,26100,26050,1434
20241119,141400,31149709000,26100,26050,26100,26050,363
20241119,141300,31140240200,26050,26100,26100,26050,1163
20241119,141200,31109905000,26100,26100,26100,26100,1883
20241119,141100,31060758700,26100,26100,26150,26050,1013
20241119,141000,31034303200,26050,26150,26150,26050,4095
20241119,140900,30927547600,26150,26200,26200,26100,590
20241119,140800,30912120350,26200,26150,26200,26100,3557
20241119,140700,30819251200,26150,26100,26150,26100,149
20241119,140600,30815356100,26100,26150,26200,26100,1901
20241119,140500,30765657200,26150,26150,26150,26100,218
20241119,140400,30759963500,26100,26150,26150,26100,625
20241119,140300,30743641850,26150,26150,26150,26100,1291
20241119,140200,30709886100,26150,26100,26200,26100,1058
20241119,140100,30682235300,26100,26150,26200,26100,725
20241119,140000,30663276550,26150,26200,26200,26150,857
20241119,135900,30640843000,26200,26200,26200,26100,1775
20241119,135800,30594432800,26200,26200,26200,26100,3996
20241119,135700,30489892000,26150,26150,26200,26150,1494
20241119,135600,30450819250,26200,26150,26200,26100,1202
20241119,135500,30419384400,26150,26100,26150,26100,3741
20241119,135400,30321559050,26150,26150,26150,26100,2159
20241119,135300,30265118350,26100,26050,26100,26050,3788
20241119,135200,30166279850,26050,26000,26050,26000,2495
20241119,135100,30101315600,26000,25950,26050,25950,1087
20241119,135000,30073053200,26000,25900,26000,25900,2158
20241119,134900,30017146000,25900,26000,26000,25900,904
20241119,134800,29993691650,26000,25950,26000,25900,318
20241119,134700,29985440700,25900,25950,26000,25900,1087
20241119,134600,29957237300,26000,26000,26050,26000,3099
20241119,134500,29876657800,26000,26000,26000,26000,343
20241119,134400,29867739800,26000,25950,26050,25950,1301
20241119,134300,29833955550,25950,25900,26000,25850,6019
20241119,134200,29677733350,25900,26000,26050,25900,3287
20241119,134100,29592365400,26050,26000,26050,26000,510
20241119,134000,29579104950,26000,26050,26050,26000,908
20241119,133900,29555473800,26050,26000,26050,26000,1794
20241119,133800,29508790400,26000,26100,26100,25950,3022
20241119,133700,29430070200,26050,26100,26100,26050,1220
20241119,133600,29398240900,26100,26100,26100,26050,2259
20241119,133500,29339283250,26100,26100,26100,26050,1000
20241119,133400,29313198500,26100,26050,26100,26050,1573
20241119,133300,29272192650,26050,26000,26050,26000,2733
20241119,133200,29201048650,26050,26050,26050,26000,1888
20241119,133100,29151916300,26050,25950,26100,25950,5518
20241119,133000,29008470000,25950,25900,25950,25900,1473
20241119,132900,28970298050,25850,25850,25850,25850,150
20241119,132800,28966420550,25900,25800,25900,25800,2756
20241119,132700,28895182500,25800,25750,25800,25750,1228
20241119,132600,28863512450,25750,25800,25800,25750,1558
20241119,132500,28823318050,25800,25800,25850,25800,605
20241119,132400,28807702450,25800,25800,25850,25750,2594
20241119,132300,28740812850,25800,25800,25850,25800,230
20241119,132200,28734875400,25800,25800,25800,25750,1618
20241119,132100,28693171700,25800,25800,25800,25800,700
20241119,132000,28675111700,25800,25800,25800,25800,1111
20241119,131900,28646447900,25800,25850,25850,25800,1429
20241119,131800,28609552950,25800,25850,25850,25800,3040
20241119,131700,28531090400,25850,25850,25850,25800,467
20241119,131600,28519019500,25850,25900,25900,25800,1723
20241119,131500,28474476700,25900,25900,25900,25850,412
20241119,131400,28463823550,25900,25850,25900,25850,315
20241119,131300,28455672000,25850,25900,25900,25850,238
20241119,131200,28449508250,25900,25800,25900,25800,1065
20241119,131100,28422001550,25850,25800,25850,25750,981
20241119,131000,28396698000,25800,25850,25850,25750,460
20241119,130900,28384852000,25850,25850,25900,25700,7482
20241119,130800,28192185500,25850,25800,25900,25800,246
20241119,130700,28185821450,25800,25850,25850,25750,859
20241119,130600,28163659500,25800,25800,25850,25750,2760
20241119,130500,28092536600,25800,25900,25900,25750,2043
20241119,130400,28039861300,25900,25900,25900,25900,433
20241119,130300,28028646600,25900,25900,25950,25850,1468
20241119,130200,27990625550,25950,25950,25950,25900,1732
20241119,130100,27945730150,25950,26000,26000,25950,1217
20241119,130000,27914146450,26000,26000,26000,25950,489
20241119,125900,27901434700,26000,26050,26050,26000,2846
20241119,125800,27827431850,26050,26050,26050,26000,604
20241119,125700,27811715750,26050,26000,26050,26000,474
20241119,125600,27799375600,26050,26000,26050,25950,1202
20241119,125500,27768141300,25950,25950,25950,25900,1886
20241119,125400,27719201800,25950,25900,25950,25900,1090
20241119,125300,27690950800,25900,25850,25900,25850,808
20241119,125200,27670038550,25800,25850,25900,25800,449
20241119,125100,27658431800,25850,25750,25900,25750,1374
20241119,125000,27622884200,25800,25850,25850,25800,782
20241119,124900,27602703550,25800,25800,25850,25800,1043
20241119,124800,27575763100,25800,25850,25850,25800,428
20241119,124700,27564710500,25850,25850,25900,25800,919
20241119,124600,27540928600,25850,25850,25850,25850,846
20241119,124500,27519059500,25900,25800,25900,25800,850
20241119,124400,27497120900,25800,25800,25800,25750,1041
20241119,124300,27470266350,25800,25800,25800,25750,1751
20241119,124200,27425108950,25800,25800,25850,25750,1505
20241119,124100,27386294800,25800,25800,25800,25750,1467
20241119,124000,27348496050,25850,25800,25850,25800,1067
20241119,123900,27320938350,25750,25800,25800,25750,741
20241119,123800,27301822550,25800,25750,25800,25750,739
20241119,123700,27282756800,25750,25750,25800,25750,496
20241119,123600,27269984650,25750,25750,25800,25700,2014
20241119,123500,27218213300,25700,25800,25850,25700,4200
20241119,123400,27110196200,25750,25800,25800,25750,468
20241119,123300,27098137450,25800,25900,25900,25800,1113
20241119,123200,27069370600,25900,25900,25900,25850,218
20241119,123100,27063725950,25900,25850,25900,25800,418
20241119,123000,27052919150,25850,25850,25850,25850,688
20241119,122900,27035134350,25850,25800,25850,25800,615
20241119,122800,27019265950,25800,25800,25800,25750,361
20241119,122700,27009968750,25750,25750,25750,25750,406
20241119,122600,26999514250,25700,25750,25750,25700,1717
20241119,122500,26955307950,25800,25850,25850,25800,324
20241119,122400,26946947650,25850,25850,25850,25750,2012
20241119,122300,26895095950,25750,25750,25850,25750,636
20241119,122200,26878701250,25800,25750,25850,25750,178
20241119,122100,26874105800,25850,25800,25850,25750,1639
20241119,122000,26831876800,25800,25850,25850,25800,1106
20241119,121900,26803328400,25850,25900,25900,25850,1269
20241119,121800,26770466550,25900,25900,25900,25900,128
20241119,121700,26767151350,25900,25900,25950,25900,191
20241119,121600,26762201450,25950,25750,25950,25750,1092
20241119,121500,26734025400,25750,25700,25750,25700,1290
20241119,121400,26700837250,25700,25800,25800,25700,2371
20241119,121300,26639768800,25800,25900,25900,25750,478
20241119,121200,26627430400,25800,25950,25950,25800,1898
20241119,121100,26578445400,25800,25900,25900,25800,3342
20241119,121000,26491957650,25900,25950,25950,25900,772
20241119,120900,26471932250,25900,25950,25950,25900,1040
20241119,120800,26444993500,25950,25900,25950,25900,400
20241119,120700,26434624200,25950,25900,25950,25900,367
20241119,120600,26425118400,25900,25900,25900,25900,1162
20241119,120500,26395022600,25900,26000,26000,25900,1736
20241119,120400,26349994250,26000,26000,26050,26000,2412
20241119,120300,26287276850,26000,25950,26050,25950,145
20241119,120200,26283505100,25950,25950,26050,25950,1079
20241119,120100,26255461350,25950,25950,25950,25900,916
20241119,120000,26231691200,25950,26000,26000,25950,771
20241119,115900,26211653200,26000,26000,26000,26000,940
20241119,115800,26187213200,26000,26000,26000,26000,1427
20241119,115700,26150111200,25950,25950,26000,25950,2047
20241119,115600,26096977200,25950,25950,26000,25950,2644
20241119,115500,26028360200,25950,25950,26000,25900,1251
20241119,115400,25995911850,25950,25950,26000,25950,1354
20241119,115300,25960775500,25950,25950,25950,25950,374
20241119,115200,25951070200,25950,25950,25950,25900,490
20241119,115100,25938370550,25950,25900,25950,25850,893
20241119,115000,25915260950,25900,25900,25900,25850,280
20241119,114900,25908013550,25900,25850,25900,25800,2554
20241119,114800,25841993500,25900,25900,25950,25850,661
20241119,114700,25824874600,25900,25900,25900,25850,1263
20241119,114600,25792191800,25900,25950,25950,25850,1021
20241119,114500,25765746800,25950,25850,25950,25850,2489
20241119,114400,25701254400,25900,25850,25900,25800,646
20241119,114300,25684566150,25800,25800,25900,25800,2789
20241119,114200,25612526300,25800,25750,25800,25750,771
20241119,114100,25592670800,25800,25700,25800,25700,1753
20241119,114000,25547578000,25750,25800,25800,25750,1095
20241119,113900,25519365000,25850,25800,25850,25750,629
20241119,113800,25503144050,25750,25800,25850,25750,1513
20241119,113700,25464127750,25700,25750,25900,25650,7239
20241119,113600,25278038750,25800,25750,25800,25650,5893
20241119,113500,25126449800,25750,25800,25800,25750,2373
20241119,113400,25065252900,25800,25900,25900,25800,2972
20241119,113300,24988500950,25900,25900,25900,25800,1074
20241119,113200,24960728150,25850,25800,25850,25750,4608
20241119,113100,24841829400,25800,25900,25900,25800,3255
20241119,113000,24757679300,25850,25900,25900,25850,5665
20241119,112900,24611130650,25900,25950,26000,25900,11732
20241119,112800,24307172650,25950,26050,26050,25950,6872
20241119,112700,24128490050,26000,26100,26100,26000,5770
20241119,112600,23978210200,26100,26100,26150,26050,1660
20241119,112500,23934886650,26150,26200,26200,26150,712
20241119,112400,23916267650,26150,26150,26200,26100,763
20241119,112300,23896305850,26150,26150,26150,26100,2293
20241119,112200,23836410500,26100,26200,26200,26050,1779
20241119,112100,23789885650,26150,26150,26200,26150,664
20241119,112000,23772518850,26150,26100,26150,26100,1742
20241119,111900,23726995000,26100,26100,26150,26050,2501
20241119,111800,23661727350,26100,26050,26100,26050,1283
20241119,111700,23628273400,26050,26100,26100,26050,1729
20241119,111600,23583224100,26100,26150,26150,26100,2055
20241119,111500,23529500150,26150,26200,26200,26150,878
20241119,111400,23506520100,26200,26000,26250,25900,13177
20241119,111300,23163827250,26000,26050,26100,26000,7419
20241119,111200,22970678200,26050,26200,26300,26050,10438
20241119,111100,22697296300,26250,26300,26300,26200,1665
20241119,111000,22653618400,26250,26350,26400,26250,3132
20241119,110900,22571122800,26350,26400,26450,26350,1691
20241119,110800,22526528400,26450,26400,26450,26350,3011
20241119,110700,22447048000,26400,26400,26450,26350,1891
20241119,110600,22397121000,26400,26500,26550,26350,5661
20241119,110500,22247194100,26500,26500,26550,26450,6769
20241119,110400,22067843000,26500,26600,26650,26500,12959
20241119,110300,21723390400,26600,26400,26600,26400,14822
20241119,110200,21330194200,26450,26100,26450,26100,8208
20241119,110100,21114445750,26100,26250,26250,26100,4021
20241119,110000,21009341250,26250,26250,26250,26200,1573
20241119,105900,20968102850,26250,26300,26300,26250,247
20241119,105800,20961610200,26300,26250,26350,26250,2418
20241119,105700,20898021650,26300,26300,26300,26200,1430
20241119,105600,20860458750,26300,26200,26300,26200,1984
20241119,105500,20808442400,26200,26000,26250,26000,3573
20241119,105400,20715121900,26050,25950,26050,25950,6328
20241119,105300,20550769300,25950,26100,26100,25900,6957
20241119,105200,20369927550,26100,26250,26250,26050,11382
20241119,105100,20072205950,26200,26250,26300,26200,2574
20241119,105000,20004631300,26250,26300,26350,26250,1955
20241119,104900,19953235700,26300,26350,26350,26200,5816
20241119,104800,19800450300,26350,26350,26400,26250,4191
20241119,104700,19690104850,26350,26500,26600,26300,26761
20241119,104600,18981191450,26500,26400,26500,26350,29501
20241119,104500,18200733400,26400,26300,26400,26300,4147
20241119,104400,18091474150,26300,26350,26350,26250,2263
20241119,104300,18031892150,26300,26250,26300,26200,4514
20241119,104200,17913308100,26250,26250,26250,26150,1185
20241119,104100,17882257900,26250,26200,26250,26150,5590
20241119,104000,17735791550,26200,26400,26400,26200,5450
20241119,103900,17592352750,26400,26300,26400,26250,3490
20241119,103800,17500390700,26250,26300,26400,26250,8061
20241119,103700,17287975300,26300,26150,26300,26100,4545
20241119,103600,17169095450,26150,26300,26300,26100,8059
20241119,103500,16957816400,26300,26350,26450,26250,19601
20241119,103400,16440751050,26400,26300,26400,26250,9029
20241119,103300,16202877850,26300,26150,26300,26150,13514
20241119,103200,15848262500,26150,26000,26200,26000,22576
20241119,103100,15258898050,26000,26000,26100,25950,28701
20241119,103000,14512610900,25950,25650,26000,25650,26782
20241119,102900,13820076850,25650,25650,25700,25650,909
20241119,102800,13796749300,25700,25550,25700,25550,3338
20241119,102700,13711198200,25550,25600,25600,25550,163
20241119,102600,13707030150,25600,25600,25600,25550,923
20241119,102500,13683401500,25550,25500,25600,25500,1235
20241119,102400,13651837900,25550,25550,25550,25500,688
20241119,102300,13634285250,25550,25500,25550,25500,1021
20241119,102200,13608227100,25500,25500,25550,25450,1684
20241119,102100,13565300000,25500,25500,25500,25500,1060
20241119,102000,13538270000,25550,25450,25550,25450,1430
20241119,101900,13501833200,25500,25450,25550,25400,855
20241119,101800,13480064400,25450,25500,25550,25400,2677
20241119,101700,13411872250,25500,25500,25500,25350,2066
20241119,101600,13359387800,25500,25600,25600,25400,3412
20241119,101500,13272628350,25600,25600,25650,25500,1908
20241119,101400,13223837250,25600,25500,25600,25450,1357
20241119,101300,13189276400,25450,25500,25550,25400,5130
20241119,101200,13058642200,25500,25500,25550,25500,1035
20241119,101100,13032246500,25550,25500,25550,25450,3103
20241119,101000,12953144900,25500,25600,25600,25450,13386
20241119,100900,12611773050,25600,25650,25650,25550,1733
20241119,100800,12567393350,25600,25650,25650,25600,1354
20241119,100700,12532729050,25650,25700,25700,25600,1888
20241119,100600,12484295700,25700,25700,25700,25650,1690
20241119,100500,12440898650,25700,25700,25700,25650,956
20241119,100400,12416338200,25700,25700,25750,25650,1703
20241119,100300,12372560300,25700,25650,25700,25650,1840
20241119,100200,12325330550,25700,25650,25700,25600,1677
20241119,100100,12282275300,25650,25550,25700,25550,10330
20241119,100000,12017896900,25550,25550,25600,25550,1699
20241119,095900,11974478200,25550,25650,25700,25550,4596
20241119,095800,11856727150,25700,25700,25750,25650,2851
20241119,095700,11783457900,25750,25700,25750,25650,1575
20241119,095600,11742953650,25750,25700,25750,25650,3268
20241119,095500,11658930450,25700,25650,25700,25650,2231
20241119,095400,11601619150,25650,25550,25650,25550,1760
20241119,095300,11556511350,25550,25650,25650,25500,2229
20241119,095200,11499505300,25650,25650,25700,25600,3912
20241119,095100,11399252650,25600,25700,25700,25600,1679
20241119,095000,11356161800,25700,25750,25750,25650,4513
20241119,094900,11240133150,25700,25650,25750,25600,4292
20241119,094800,11129836350,25650,25600,25650,25600,1319
20241119,094700,11096056600,25600,25600,25600,25500,651
20241119,094600,11079407700,25600,25500,25600,25500,1177
20241119,094500,11049376400,25450,25550,25550,25450,4738
20241119,094400,10928669800,25500,25650,25700,25450,2417
20241119,094300,10866895200,25700,25650,25700,25650,2849
20241119,094200,10793702150,25650,25700,25700,25650,1389
20241119,094100,10758041350,25700,25650,25700,25600,1959
20241119,094000,10707802050,25650,25400,25650,25400,13641
20241119,093900,10360110850,25400,25550,25550,25300,9036
20241119,093800,10130450800,25550,25500,25600,25450,1904
20241119,093700,10081839800,25500,25550,25600,25450,3764
20241119,093600,9985793550,25550,25500,25550,25450,2043
20241119,093500,9933759650,25500,25550,25550,25450,3378
20241119,093400,9847657550,25550,25650,25650,25550,2861
20241119,093300,9774464700,25700,25550,25700,25550,2503
20241119,093200,9710292600,25550,25600,25600,25500,1623
20241119,093100,9668805550,25500,25350,25650,25350,3915
20241119,093000,9568827800,25350,25650,25650,25300,11547
20241119,092900,9275203800,25650,25850,25850,25650,8143
20241119,092800,9065474050,25850,25750,25850,25700,8080
20241119,092700,8856977900,25800,25850,25850,25700,13507
20241119,092600,8508823350,25800,25700,25950,25700,16263
20241119,092500,8088622000,25700,25600,25750,25600,9143
20241119,092400,7853928550,25650,25500,25650,25500,10475
20241119,092300,7585972500,25450,25350,25500,25250,9180
20241119,092200,7352619450,25350,25300,25350,25200,4326
20241119,092100,7243241050,25250,25350,25350,25150,2504
20241119,092000,7179933550,25350,25450,25450,25250,3959
20241119,091900,7079649200,25450,25150,25500,25050,17670
20241119,091800,6633813000,25200,25400,25400,25150,6716
20241119,091700,6463931800,25400,25400,25450,25300,8914
20241119,091600,6237566850,25400,25100,25450,25000,16310
20241119,091500,5825858300,25050,25000,25050,24900,7448
20241119,091400,5639831050,24950,25050,25050,24900,8631
20241119,091300,5424125450,25050,25050,25100,25000,8415
20241119,091200,5213467150,25100,25050,25100,25000,4954
20241119,091100,5089362700,25000,25100,25100,24950,6616
20241119,091000,4923880100,25100,24900,25150,24900,10873
20241119,090900,4652010600,24900,24950,25000,24850,7727
20241119,090800,4459410550,24900,24900,24950,24850,7011
20241119,090700,4285006900,24850,24750,24950,24650,9648
20241119,090600,4045853650,24700,24650,24800,24550,12908
20241119,090500,3727899050,24700,24800,24850,24550,11783
20241119,090400,3436893550,24800,25200,25250,24500,41717
20241119,090300,2401833300,25250,25300,25300,25150,11322
20241119,090200,2116319750,25250,24850,25300,24850,12968
20241119,090100,1791422100,24900,24850,24900,24650,21591
20241119,090000,1257028600,24850,24500,24900,24400,51149