KissMeData/042000/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191900,37383401500,30150,30150,30150,30150,9460
20241114,191800,37383401500,30150,30150,30150,30150,0
20241114,191700,37383401500,30150,30150,30150,30150,0
20241114,191600,37383401500,30150,30150,30150,30150,0
20241114,191500,37383401500,30150,30150,30150,30150,0
20241114,191400,37383401500,30150,30150,30150,30150,0
20241114,191300,37383401500,30150,30150,30150,30150,0
20241114,191200,37383401500,30150,30150,30150,30150,0
20241114,191100,37383401500,30150,30150,30150,30150,0
20241114,191000,37383401500,30150,30150,30150,30150,0
20241114,190900,37383401500,30150,30150,30150,30150,0
20241114,190800,37383401500,30150,30150,30150,30150,0
20241114,190700,37383401500,30150,30150,30150,30150,0
20241114,190600,37383401500,30150,30150,30150,30150,0
20241114,190500,37383401500,30150,30150,30150,30150,0
20241114,190400,37383401500,30150,30150,30150,30150,0
20241114,190300,37383401500,30150,30150,30150,30150,0
20241114,190200,37383401500,30150,30150,30150,30150,0
20241114,190100,37383401500,30150,30150,30150,30150,0
20241114,190000,37383401500,30150,30150,30150,30150,0
20241114,185900,37383401500,30150,30150,30150,30150,0
20241114,185800,37383401500,30150,30150,30150,30150,0
20241114,185700,37383401500,30150,30150,30150,30150,0
20241114,185600,37383401500,30150,30150,30150,30150,0
20241114,185500,37383401500,30150,30150,30150,30150,0
20241114,185400,37383401500,30150,30150,30150,30150,0
20241114,185300,37383401500,30150,30150,30150,30150,0
20241114,185200,37383401500,30150,30150,30150,30150,0
20241114,185100,37383401500,30150,30150,30150,30150,0
20241114,185000,37383401500,30150,30150,30150,30150,0
20241114,184900,37383401500,30150,30150,30150,30150,9460
20241114,184800,37383401500,30150,30150,30150,30150,0
20241114,184700,37383401500,30150,30150,30150,30150,0
20241114,184600,37383401500,30150,30150,30150,30150,0
20241114,184500,37383401500,30150,30150,30150,30150,0
20241114,184400,37383401500,30150,30150,30150,30150,0
20241114,184300,37383401500,30150,30150,30150,30150,0
20241114,184200,37383401500,30150,30150,30150,30150,0
20241114,184100,37383401500,30150,30150,30150,30150,0
20241114,184000,37383401500,30150,30150,30150,30150,0
20241114,183900,37383401500,30150,30150,30150,30150,0
20241114,183800,37383401500,30150,30150,30150,30150,0
20241114,183700,37383401500,30150,30150,30150,30150,0
20241114,183600,37383401500,30150,30150,30150,30150,0
20241114,183500,37383401500,30150,30150,30150,30150,0
20241114,183400,37383401500,30150,30150,30150,30150,0
20241114,183300,37383401500,30150,30150,30150,30150,0
20241114,183200,37383401500,30150,30150,30150,30150,0
20241114,183100,37383401500,30150,30150,30150,30150,0
20241114,183000,37383401500,30150,30150,30150,30150,0
20241114,182900,37383401500,30150,30150,30150,30150,0
20241114,182800,37383401500,30150,30150,30150,30150,0
20241114,182700,37383401500,30150,30150,30150,30150,0
20241114,182600,37383401500,30150,30150,30150,30150,0
20241114,182500,37383401500,30150,30150,30150,30150,0
20241114,182400,37383401500,30150,30150,30150,30150,0
20241114,182300,37383401500,30150,30150,30150,30150,0
20241114,182200,37383401500,30150,30150,30150,30150,0
20241114,182100,37383401500,30150,30150,30150,30150,0
20241114,182000,37383401500,30150,30150,30150,30150,0
20241114,181900,37383401500,30150,30150,30150,30150,9460
20241114,181800,37383401500,30150,30150,30150,30150,0
20241114,181700,37383401500,30150,30150,30150,30150,0
20241114,181600,37383401500,30150,30150,30150,30150,0
20241114,181500,37383401500,30150,30150,30150,30150,0
20241114,181400,37383401500,30150,30150,30150,30150,0
20241114,181300,37383401500,30150,30150,30150,30150,0
20241114,181200,37383401500,30150,30150,30150,30150,0
20241114,181100,37383401500,30150,30150,30150,30150,0
20241114,181000,37383401500,30150,30150,30150,30150,0
20241114,180900,37383401500,30150,30150,30150,30150,0
20241114,180800,37383401500,30150,30150,30150,30150,0
20241114,180700,37383401500,30150,30150,30150,30150,0
20241114,180600,37383401500,30150,30150,30150,30150,0
20241114,180500,37383401500,30150,30150,30150,30150,0
20241114,180400,37383401500,30150,30150,30150,30150,0
20241114,180300,37383401500,30150,30150,30150,30150,0
20241114,180200,37383401500,30150,30150,30150,30150,0
20241114,180100,37383401500,30150,30150,30150,30150,0
20241114,180000,37383401500,30150,30150,30150,30150,0
20241114,175900,37383401500,30150,30150,30150,30150,0
20241114,175800,37383401500,30150,30150,30150,30150,0
20241114,175700,37383401500,30150,30150,30150,30150,0
20241114,175600,37383401500,30150,30150,30150,30150,0
20241114,175500,37383401500,30150,30150,30150,30150,0
20241114,175400,37383401500,30150,30150,30150,30150,0
20241114,175300,37383401500,30150,30150,30150,30150,0
20241114,175200,37383401500,30150,30150,30150,30150,0
20241114,175100,37383401500,30150,30150,30150,30150,0
20241114,175000,37383401500,30150,30150,30150,30150,0
20241114,174900,37383401500,30150,30150,30150,30150,9460
20241114,174800,37383401500,30150,30150,30150,30150,0
20241114,174700,37383401500,30150,30150,30150,30150,0
20241114,174600,37383401500,30150,30150,30150,30150,0
20241114,174500,37383401500,30150,30150,30150,30150,0
20241114,174400,37383401500,30150,30150,30150,30150,0
20241114,174300,37383401500,30150,30150,30150,30150,0
20241114,174200,37383401500,30150,30150,30150,30150,0
20241114,174100,37383401500,30150,30150,30150,30150,0
20241114,174000,37383401500,30150,30150,30150,30150,0
20241114,173900,37383401500,30150,30150,30150,30150,0
20241114,173800,37383401500,30150,30150,30150,30150,0
20241114,173700,37383401500,30150,30150,30150,30150,0
20241114,173600,37383401500,30150,30150,30150,30150,0
20241114,173500,37383401500,30150,30150,30150,30150,0
20241114,173400,37383401500,30150,30150,30150,30150,0
20241114,173300,37383401500,30150,30150,30150,30150,0
20241114,173200,37383401500,30150,30150,30150,30150,0
20241114,173100,37383401500,30150,30150,30150,30150,0
20241114,173000,37383401500,30150,30150,30150,30150,0
20241114,172900,37383401500,30150,30150,30150,30150,0
20241114,172800,37383401500,30150,30150,30150,30150,0
20241114,172700,37383401500,30150,30150,30150,30150,0
20241114,172600,37383401500,30150,30150,30150,30150,0
20241114,172500,37383401500,30150,30150,30150,30150,0
20241114,172400,37383401500,30150,30150,30150,30150,0
20241114,172300,37383401500,30150,30150,30150,30150,0
20241114,172200,37383401500,30150,30150,30150,30150,0
20241114,172100,37383401500,30150,30150,30150,30150,0
20241114,172000,37383401500,30150,30150,30150,30150,0
20241114,171900,37383401500,30150,30150,30150,30150,9460
20241114,171800,37383401500,30150,30150,30150,30150,0
20241114,171700,37383401500,30150,30150,30150,30150,0
20241114,171600,37383401500,30150,30150,30150,30150,0
20241114,171500,37383401500,30150,30150,30150,30150,0
20241114,171400,37383401500,30150,30150,30150,30150,0
20241114,171300,37383401500,30150,30150,30150,30150,0
20241114,171200,37383401500,30150,30150,30150,30150,0
20241114,171100,37383401500,30150,30150,30150,30150,0
20241114,171000,37383401500,30150,30150,30150,30150,0
20241114,170900,37383401500,30150,30150,30150,30150,0
20241114,170800,37383401500,30150,30150,30150,30150,0
20241114,170700,37383401500,30150,30150,30150,30150,0
20241114,170600,37383401500,30150,30150,30150,30150,0
20241114,170500,37383401500,30150,30150,30150,30150,0
20241114,170400,37383401500,30150,30150,30150,30150,0
20241114,170300,37383401500,30150,30150,30150,30150,0
20241114,170200,37383401500,30150,30150,30150,30150,0
20241114,170100,37383401500,30150,30150,30150,30150,0
20241114,170000,37383401500,30150,30150,30150,30150,0
20241114,165900,37383401500,30150,30150,30150,30150,0
20241114,165800,37383401500,30150,30150,30150,30150,0
20241114,165700,37383401500,30150,30150,30150,30150,0
20241114,165600,37383401500,30150,30150,30150,30150,0
20241114,165500,37383401500,30150,30150,30150,30150,0
20241114,165400,37383401500,30150,30150,30150,30150,0
20241114,165300,37383401500,30150,30150,30150,30150,0
20241114,165200,37383401500,30150,30150,30150,30150,0
20241114,165100,37383401500,30150,30150,30150,30150,0
20241114,165000,37383401500,30150,30150,30150,30150,0
20241114,164900,37383401500,30150,30150,30150,30150,9460
20241114,164800,37383401500,30150,30150,30150,30150,0
20241114,164700,37383401500,30150,30150,30150,30150,0
20241114,164600,37383401500,30150,30150,30150,30150,0
20241114,164500,37383401500,30150,30150,30150,30150,0
20241114,164400,37383401500,30150,30150,30150,30150,0
20241114,164300,37383401500,30150,30150,30150,30150,0
20241114,164200,37383401500,30150,30150,30150,30150,0
20241114,164100,37383401500,30150,30150,30150,30150,0
20241114,164000,37383401500,30150,30150,30150,30150,0
20241114,163900,37383401500,30150,30150,30150,30150,0
20241114,163800,37383401500,30150,30150,30150,30150,0
20241114,163700,37383401500,30150,30150,30150,30150,0
20241114,163600,37383401500,30150,30150,30150,30150,0
20241114,163500,37383401500,30150,30150,30150,30150,0
20241114,163400,37383401500,30150,30150,30150,30150,0
20241114,163300,37383401500,30150,30150,30150,30150,0
20241114,163200,37383401500,30150,30150,30150,30150,0
20241114,163100,37383401500,30150,30150,30150,30150,0
20241114,163000,37383401500,30150,30150,30150,30150,9460
20241114,162900,37098182500,30050,30050,30050,30050,0
20241114,162800,37098182500,30050,30050,30050,30050,0
20241114,162700,37098182500,30050,30050,30050,30050,0
20241114,162600,37098182500,30050,30050,30050,30050,0
20241114,162500,37098182500,30050,30050,30050,30050,0
20241114,162400,37098182500,30050,30050,30050,30050,0
20241114,162300,37098182500,30050,30050,30050,30050,0
20241114,162200,37098182500,30050,30050,30050,30050,0
20241114,162100,37098182500,30050,30050,30050,30050,0
20241114,162000,37098182500,30050,30050,30050,30050,0
20241114,161900,37098182500,30050,30100,30200,30000,3570
20241114,161800,36990799000,30200,30150,30200,30100,856
20241114,161700,36964987500,30100,30250,30250,30100,1314
20241114,161600,36925334850,30300,30150,30300,30100,1691
20241114,161500,36874243500,30100,30100,30150,30050,1018
20241114,161400,36843601000,30050,30000,30100,30000,657
20241114,161300,36823865350,30000,30050,30100,30000,1303
20241114,161200,36784726600,30050,30000,30050,30000,628
20241114,161100,36765863950,30050,30000,30100,30000,763
20241114,161000,36742957000,30000,30100,30150,30000,3303
20241114,160900,36643766950,30050,30100,30150,30050,375
20241114,160800,36632481550,30100,30150,30150,30050,1816
20241114,160700,36577822500,30200,30200,30300,30150,1466
20241114,160600,36533513950,30200,30150,30250,30150,749
20241114,160500,36510891250,30200,30100,30250,30100,2402
20241114,160400,36438440250,30100,30200,30200,30100,1480
20241114,160300,36393805600,30200,30150,30250,30150,880
20241114,160200,36367254350,30150,30150,30200,30150,427
20241114,160100,36354372900,30150,30150,30200,30150,1090
20241114,160000,36321508850,30150,30150,30200,30100,900
20241114,155900,36294377600,30150,30250,30300,30150,2080
20241114,155800,36231612000,30300,30300,30300,30200,695
20241114,155700,36210582300,30300,30300,30300,30250,308
20241114,155600,36201256750,30350,30300,30350,30300,772
20241114,155500,36177855950,30300,30250,30350,30250,533
20241114,155400,36161711550,30250,30350,30350,30250,1200
20241114,155300,36125330900,30300,30350,30350,30300,122
20241114,155200,36121630700,30350,30300,30350,30300,520
20241114,155100,36105866900,30300,30350,30400,30300,675
20241114,155000,36085383850,30350,30200,30350,30200,744
20241114,154900,36062818300,30200,30250,30400,30200,2440
20241114,154800,35989041950,30200,30400,30400,30200,1505
20241114,154700,35943540750,30400,30400,30550,30300,4857
20241114,154600,35795468700,30450,30300,30450,30300,2300
20241114,154500,35725518100,30300,30350,30400,30300,1752
20241114,154400,35672340800,30350,30300,30350,30300,797
20241114,154300,35648164500,30300,30250,30350,30250,512
20241114,154200,35632651300,30250,30300,30350,30250,335
20241114,154100,35622507550,30300,30300,30300,30250,528
20241114,154000,35606520750,30200,30350,30350,30200,602
20241114,153900,35588302900,30350,30300,30350,30250,1103
20241114,153800,35554887300,30300,30300,30350,30300,329
20241114,153700,35544911150,30300,30300,30350,30300,1011
20241114,153600,35514243350,30350,30400,30400,30300,348
20241114,153500,35503681150,30400,30350,30400,30350,604
20241114,153400,35485334250,30350,30350,30350,30300,276
20241114,153300,35476958150,30350,30300,30400,30300,717
20241114,153200,35455197750,30300,30300,30350,30200,954
20241114,153100,35426292850,30350,30350,30350,30300,352
20241114,153000,35415619150,30300,30300,30400,30300,1271
20241114,152900,35377064850,30300,30300,30300,30200,91
20241114,152800,35374311250,30300,30350,30400,30050,2604
20241114,152700,35295591650,30350,30400,30400,30350,771
20241114,152600,35272169300,30400,30400,30400,30350,177
20241114,152500,35266792450,30400,30400,30400,30350,814
20241114,152400,35242048900,30400,30350,30400,30300,1107
20241114,152300,35208454250,30300,30350,30350,30250,543
20241114,152200,35191990450,30250,30250,30350,30250,567
20241114,152100,35174804900,30300,30450,30450,30000,7715
20241114,152000,34942309300,30450,30500,30500,30400,1444
20241114,151900,34898334250,30500,30450,30500,30400,1945
20241114,151800,34839070350,30450,30450,30500,30400,1835
20241114,151700,34783193750,30450,30350,30500,30300,8525
20241114,151600,34524031100,30350,30200,30350,30200,6740
20241114,151500,34319942350,30250,30200,30250,30200,644
20241114,151400,34300482150,30200,30200,30250,30200,480
20241114,151300,34285976050,30250,30250,30250,30100,4001
20241114,151200,34165380850,30200,30150,30200,30100,2862
20241114,151100,34079042350,30150,30150,30150,30100,1445
20241114,151000,34035512100,30150,30150,30200,30100,839
20241114,150900,34010219650,30150,30150,30150,30100,714
20241114,150800,33988693350,30150,30100,30150,30100,1425
20241114,150700,33945758750,30100,30250,30250,30050,5602
20241114,150600,33776734700,30200,30250,30300,30200,3020
20241114,150500,33685429600,30250,30250,30300,30250,1216
20241114,150400,33648640250,30250,30200,30250,30200,1843
20241114,150300,33592902200,30250,30200,30250,30200,1641
20241114,150200,33543312600,30200,30200,30200,30200,327
20241114,150100,33533437200,30250,30250,30250,30200,695
20241114,150000,33512436150,30200,30250,30250,30200,974
20241114,145900,33483019050,30200,30250,30250,30200,558
20241114,145800,33466159550,30200,30250,30250,30200,369
20241114,145700,33454999350,30250,30250,30300,30250,465
20241114,145600,33440931250,30250,30150,30300,30150,2207
20241114,145500,33374243500,30100,30250,30250,30100,4007
20241114,145400,33253383700,30300,30250,30300,30200,778
20241114,145300,33229847350,30200,30300,30300,30150,3524
20241114,145200,33123346500,30300,30350,30350,30300,1789
20241114,145100,33069134100,30350,30300,30350,30300,382
20241114,145000,33057552800,30300,30300,30350,30300,278
20241114,144900,33049123300,30300,30300,30350,30300,692
20241114,144800,33028140800,30300,30350,30400,30300,552
20241114,144700,33011397750,30350,30350,30400,30350,432
20241114,144600,32998273100,30350,30350,30400,30350,921
20241114,144500,32970314650,30350,30400,30400,30350,404
20241114,144400,32958051750,30400,30350,30400,30300,621
20241114,144300,32939199350,30350,30400,30400,30350,859
20241114,144200,32913122700,30400,30300,30400,30300,570
20241114,144100,32895805200,30300,30300,30400,30300,464
20241114,144000,32881723450,30300,30350,30400,30300,2360
20241114,143900,32810090550,30400,30450,30450,30350,3378
20241114,143800,32707528800,30400,30400,30450,30400,666
20241114,143700,32687270950,30400,30400,30450,30400,410
20241114,143600,32674801450,30400,30400,30450,30350,740
20241114,143500,32652292950,30450,30300,30450,30300,897
20241114,143400,32625014800,30350,30250,30350,30250,1818
20241114,143300,32569956200,30300,30300,30350,30250,1151
20241114,143200,32535059900,30250,30200,30350,30150,1637
20241114,143100,32485519050,30200,30250,30300,30050,3909
20241114,143000,32367672600,30250,30400,30500,30050,10474
20241114,142900,32051098600,30400,30500,30500,30400,3288
20241114,142800,31951030250,30550,30550,30550,30450,1959
20241114,142700,31891275750,30550,30500,30600,30500,275
20241114,142600,31882867750,30500,30600,30650,30500,1145
20241114,142500,31847843650,30600,30650,30650,30600,571
20241114,142400,31830344550,30650,30650,30650,30600,1049
20241114,142300,31798218550,30650,30500,30650,30500,3021
20241114,142200,31705856050,30550,30550,30550,30500,443
20241114,142100,31692331150,30500,30500,30550,30450,915
20241114,142000,31664431700,30500,30450,30500,30450,760
20241114,141900,31641278750,30450,30450,30500,30400,264
20241114,141800,31633232600,30450,30400,30500,30350,2988
20241114,141700,31542450850,30400,30500,30500,30400,1173
20241114,141600,31506726050,30500,30500,30550,30400,1713
20241114,141500,31454493050,30500,30450,30500,30400,1086
20241114,141400,31421440000,30450,30400,30450,30400,1068
20241114,141300,31388926750,30400,30450,30500,30350,5438
20241114,141200,31223442100,30450,30550,30550,30450,4070
20241114,141100,31099326200,30500,30500,30550,30500,1411
20241114,141000,31056275750,30500,30550,30550,30500,143
20241114,140900,31051909500,30500,30500,30550,30500,1789
20241114,140800,30997338950,30500,30450,30550,30450,1396
20241114,140700,30954791350,30450,30550,30550,30450,1922
20241114,140600,30896152700,30500,30600,30600,30500,847
20241114,140500,30870253350,30650,30550,30650,30550,1396
20241114,140400,30827470500,30600,30600,30600,30500,1483
20241114,140300,30782154550,30650,30550,30700,30550,1040
20241114,140200,30750309250,30550,30550,30600,30500,1682
20241114,140100,30698925950,30550,30700,30700,30500,2900
20241114,140000,30610260800,30700,30800,30800,30650,3766
20241114,135900,30494413800,30800,30700,30800,30700,5065
20241114,135800,30338552650,30700,30800,30800,30700,2754
20241114,135700,30253891700,30750,30750,30800,30750,2274
20241114,135600,30183886300,30800,30650,30800,30650,3310
20241114,135500,30082101850,30650,30550,30650,30550,1256
20241114,135400,30043631100,30550,30500,30550,30400,1780
20241114,135300,29989374650,30500,30650,30700,30450,4168
20241114,135200,29861885650,30650,30750,30750,30600,3074
20241114,135100,29767659300,30700,30750,30800,30700,5132
20241114,135000,29609755600,30750,30800,30800,30750,1779
20241114,134900,29554984550,30750,30750,30800,30700,4708
20241114,134800,29410137350,30750,30650,30750,30650,1733
20241114,134700,29356905850,30650,30800,30800,30650,5483
20241114,134600,29188477700,30750,30750,30800,30750,3698
20241114,134500,29074665000,30750,30700,30750,30700,5310
20241114,134400,28911468050,30700,30650,30700,30550,2731
20241114,134300,28827741800,30650,30700,30750,30600,6477
20241114,134200,28628976150,30750,30600,30750,30550,18357
20241114,134100,28066399300,30600,30500,30600,30500,6409
20241114,134000,27870604500,30500,30550,30550,30500,2313
20241114,133900,27800014850,30550,30450,30550,30450,2215
20241114,133800,27732441800,30500,30500,30500,30450,919
20241114,133700,27704432750,30500,30500,30550,30450,1031
20241114,133600,27672983750,30500,30550,30550,30450,1964
20241114,133500,27613044300,30550,30500,30550,30400,4030
20241114,133400,27489972300,30500,30450,30550,30400,1695
20241114,133300,27438298400,30500,30500,30550,30500,1454
20241114,133200,27393908900,30500,30500,30550,30450,1594
20241114,133100,27345281400,30500,30350,30550,30350,11102
20241114,133000,27006890100,30400,30350,30400,30350,1203
20241114,132900,26970327450,30350,30300,30400,30300,996
20241114,132800,26940100950,30350,30350,30400,30300,1792
20241114,132700,26885687050,30350,30350,30400,30350,1331
20241114,132600,26845255550,30350,30300,30400,30300,2745
20241114,132500,26761992700,30350,30200,30350,30200,1420
20241114,132400,26718984250,30200,30050,30250,30050,858
20241114,132300,26693063900,30200,30200,30250,30050,2452
20241114,132200,26618996800,30200,30050,30250,29950,2096
20241114,132100,26555824500,30050,29950,30150,29950,1049
20241114,132000,26524271150,29950,30050,30150,29950,1622
20241114,131900,26475531300,30100,30000,30100,29950,1263
20241114,131800,26437655350,30000,30050,30100,29950,630
20241114,131700,26418752550,29950,29950,30050,29850,10210
20241114,131600,26112986400,29950,30000,30050,29950,1391
20241114,131500,26071263600,30000,30100,30150,30000,4515
20241114,131400,25935591950,30100,30200,30200,30100,1372
20241114,131300,25894182350,30250,30150,30250,30150,1443
20241114,131200,25850621650,30150,30100,30200,30100,2291
20241114,131100,25781520400,30150,30200,30200,30100,675
20241114,131000,25761177850,30150,30050,30200,30050,1046
20241114,130900,25729658250,30050,30050,30150,30050,623
20241114,130800,25710911650,30100,30050,30100,30000,424
20241114,130700,25698166400,30050,30050,30150,30050,860
20241114,130600,25672281500,30050,30150,30150,30050,1523
20241114,130500,25626510350,30050,29950,30150,29950,1120
20241114,130400,25592871450,29950,30050,30100,29950,7425
20241114,130300,25370030300,30050,30100,30200,30050,1499
20241114,130200,25324918900,30100,30150,30200,30100,2531
20241114,130100,25248643450,30150,30300,30300,30150,2459
20241114,130000,25174419100,30350,30350,30400,30300,440
20241114,125900,25161064500,30350,30350,30400,30250,1064
20241114,125800,25128804700,30350,30400,30450,30350,948
20241114,125700,25099981500,30400,30350,30450,30350,2445
20241114,125600,25025651500,30350,30400,30400,30350,1399
20241114,125500,24983149250,30450,30400,30450,30400,978
20241114,125400,24953403050,30450,30350,30450,30350,1659
20241114,125300,24902941500,30350,30350,30400,30350,459
20241114,125200,24888994400,30350,30350,30450,30350,500
20241114,125100,24873798100,30350,30200,30450,30200,1706
20241114,125000,24822005300,30200,30250,30450,30150,4470
20241114,124900,24686732700,30250,30250,30300,30200,636
20241114,124800,24667479400,30200,30250,30300,30200,3108
20241114,124700,24573470100,30250,30300,30350,30250,574
20241114,124600,24556075250,30300,30300,30350,30250,576
20241114,124500,24538624100,30300,30400,30400,30250,2152
20241114,124400,24473407250,30400,30450,30500,30350,1761
20241114,124300,24419852900,30450,30400,30450,30400,1124
20241114,124200,24385633000,30450,30400,30450,30400,319
20241114,124100,24375929150,30400,30400,30450,30400,783
20241114,124000,24352093850,30400,30350,30450,30300,1756
20241114,123900,24298741250,30400,30250,30400,30250,949
20241114,123800,24269960250,30250,30250,30300,30250,392
20241114,123700,24258093250,30300,30250,30350,30250,1293
20241114,123600,24218960900,30250,30300,30350,30250,894
20241114,123500,24191876550,30250,30300,30350,30250,1648
20241114,123400,24141981100,30400,30400,30450,30300,2171
20241114,123300,24076063900,30400,30550,30600,30400,3530
20241114,123200,23968385200,30550,30450,30600,30450,2208
20241114,123100,23900956700,30450,30550,30600,30450,2259
20241114,123000,23831953500,30550,30400,30600,30350,5829
20241114,122900,23654115600,30400,30550,30600,30400,7232
20241114,122800,23433402350,30500,30450,30500,30400,3083
20241114,122700,23339391350,30450,30400,30500,30350,2442
20241114,122600,23265080750,30400,30400,30400,30350,1406
20241114,122500,23222355200,30350,30350,30400,30350,1208
20241114,122400,23185678300,30350,30350,30450,30350,1006
20241114,122300,23155092200,30400,30400,30400,30300,1803
20241114,122200,23100329850,30400,30300,30400,30250,967
20241114,122100,23071016400,30300,30250,30350,30250,1748
20241114,122000,23018079900,30300,30300,30400,30300,1003
20241114,121900,22987681700,30300,30400,30450,30300,2813
20241114,121800,22902245300,30400,30450,30500,30350,1073
20241114,121700,22869605900,30450,30550,30600,30400,6294
20241114,121600,22677684600,30550,30400,30550,30400,3613
20241114,121500,22567686350,30350,30300,30350,30300,1307
20241114,121400,22528067900,30300,30350,30400,30300,849
20241114,121300,22502290650,30400,30300,30400,30250,4335
20241114,121200,22370886700,30300,30400,30400,30300,1704
20241114,121100,22319181600,30400,30400,30400,30350,1801
20241114,121000,22264490200,30400,30400,30400,30350,2451
20241114,120900,22190056350,30400,30500,30500,30400,4430
20241114,120800,22055277850,30500,30550,30550,30450,2999
20241114,120700,21963872900,30550,30550,30550,30500,1613
20241114,120600,21914597700,30550,30450,30600,30450,2067
20241114,120500,21851514050,30500,30500,30600,30200,5713
20241114,120400,21677688800,30450,30500,30650,30450,24784
20241114,120300,20920781450,30500,30400,30500,30350,18008
20241114,120200,20372476600,30400,30300,30400,30300,13652
20241114,120100,19958595650,30250,30250,30300,30250,6270
20241114,120000,19768911250,30250,30150,30250,30150,1847
20241114,115900,19713064050,30200,30200,30200,30150,1097
20241114,115800,19679955000,30200,30200,30250,30200,2446
20241114,115700,19606057900,30200,30150,30200,30150,3282
20241114,115600,19506961750,30150,30100,30150,30050,1346
20241114,115500,19466404850,30100,30000,30150,30000,3043
20241114,115400,19374920850,30000,30050,30050,29950,756
20241114,115300,19352222300,30050,30100,30100,30000,998
20241114,115200,19322203850,30050,30000,30050,29900,4539
20241114,115100,19186052050,30000,29950,30000,29850,7982
20241114,115000,18947288200,30000,29900,30050,29800,2281
20241114,114900,18879070600,29900,29800,29900,29800,3041
20241114,114800,18788211600,29850,30050,30050,29800,3222
20241114,114700,18691900800,30050,30000,30100,29900,2842
20241114,114600,18606651700,29950,30050,30050,29950,3123
20241114,114500,18512978350,30050,30200,30200,30050,2960
20241114,114400,18423803850,30200,30100,30200,30100,2361
20241114,114300,18352595750,30200,30300,30300,30100,3767
20241114,114200,18238730750,30300,30250,30300,30250,2727
20241114,114100,18156152400,30250,30250,30300,30250,2705
20241114,114000,18074254400,30250,30100,30300,30100,10102
20241114,113900,17768947100,30100,30000,30100,29950,5052
20241114,113800,17617182100,30000,30000,30050,30000,2137
20241114,113700,17553062700,30000,30050,30100,30000,878
20241114,113600,17526660750,30100,30050,30100,30050,860
20241114,113500,17500785950,30100,30150,30200,30050,2213
20241114,113400,17434102350,30150,30100,30200,30050,2506
20241114,113300,17358571550,30100,30050,30100,30050,3158
20241114,113200,17263540450,30100,30000,30100,30000,1906
20241114,113100,17206265000,29900,30100,30100,29900,2198
20241114,113000,17140360300,30100,30100,30100,30050,1582
20241114,112900,17092770750,30100,30050,30150,30000,1142
20241114,112800,17058430250,30050,30250,30250,30000,4411
20241114,112700,16925484650,30250,30150,30250,30150,6714
20241114,112600,16722693750,30100,30200,30200,30050,6440
20241114,112500,16528504950,30200,30100,30200,30100,2247
20241114,112400,16460741850,30100,30150,30150,30100,1624
20241114,112300,16411801100,30150,30000,30150,30000,3343
20241114,112200,16311246850,30000,30000,30050,29950,3390
20241114,112100,16209537200,30000,29950,30000,29900,1592
20241114,112000,16161827350,29950,29900,29950,29850,1206
20241114,111900,16125762600,29900,29900,29950,29900,1238
20241114,111800,16088728150,29850,30000,30000,29850,1296
20241114,111700,16049935900,30000,29950,30000,29950,1267
20241114,111600,16011964700,29950,29900,29950,29850,1622
20241114,111500,15963413750,29900,29750,29900,29700,2137
20241114,111400,15899608000,29800,29850,29850,29750,1622
20241114,111300,15851294200,29850,29900,29950,29750,2078
20241114,111200,15789282250,29950,29850,29950,29850,1256
20241114,111100,15751729450,29850,29750,29950,29700,3732
20241114,111000,15640457250,29750,30000,30000,29700,3525
20241114,110900,15535405700,29950,30000,30050,29850,2692
20241114,110800,15454736600,30000,29950,30050,29850,4076
20241114,110700,15332671650,30050,30200,30200,29950,2660
20241114,110600,15252703600,30150,30200,30250,30100,3082
20241114,110500,15159765400,30150,30200,30250,30050,4930
20241114,110400,15011172350,30200,30050,30200,30050,4012
20241114,110300,14890238050,30050,30150,30250,30000,12117
20241114,110200,14524466650,30150,29950,30150,29950,7082
20241114,110100,14311499100,29950,29950,30050,29800,6236
20241114,110000,14124719250,29950,30000,30000,29900,2583
20241114,105900,14047369200,29950,30050,30050,29900,4485
20241114,105800,13912998400,30000,30150,30150,29950,15066
20241114,105700,13459843000,30100,30100,30100,30100,0
20241114,105600,13459843000,30100,30100,30100,30100,78
20241114,105500,13457495200,30100,30050,30100,30000,7287
20241114,105400,13238183400,30000,30000,30050,29950,22252
20241114,105300,12570303100,30000,29850,30000,29800,16618
20241114,105200,12072962850,29850,29750,29850,29750,1970
20241114,105100,12014252500,29800,29700,29800,29700,4051
20241114,105000,11893600650,29750,29650,29750,29600,7224
20241114,104900,11679162250,29600,29450,29650,29400,2547
20241114,104800,11603843750,29400,29550,29550,29400,3590
20241114,104700,11497989750,29550,29500,29600,29500,3183
20241114,104600,11404029550,29500,29650,29650,29500,1192
20241114,104500,11368761600,29650,29700,29700,29650,1304
20241114,104400,11330061550,29700,29700,29750,29600,1087
20241114,104300,11297810100,29700,29800,29800,29600,2218
20241114,104200,11231905800,29750,29650,29800,29650,6955
20241114,104100,11025309300,29700,29650,29700,29600,5067
20241114,104000,10874972850,29650,29750,29750,29600,1450
20241114,103900,10831922700,29750,29650,29800,29650,6937
20241114,103800,10625703300,29700,29550,29700,29550,4577
20241114,103700,10490110700,29550,29450,29550,29450,1206
20241114,103600,10454496250,29450,29400,29500,29250,6924
20241114,103500,10251179150,29400,29550,29600,29300,11789
20241114,103400,9904209450,29600,29600,29650,29550,1726
20241114,103300,9853084550,29600,29600,29650,29500,2902
20241114,103200,9767193850,29700,29850,29850,29450,8387
20241114,103100,9518582450,29850,29900,29900,29800,3108
20241114,103000,9425799700,29900,29900,29950,29800,7388
20241114,102900,9204854900,29900,29850,30000,29800,18331
20241114,102800,8656454500,29850,29750,29850,29700,7393
20241114,102700,8436059750,29800,29900,29900,29700,8741
20241114,102600,8175500450,29900,29750,29900,29700,15625
20241114,102500,7709638400,29700,29600,29750,29400,7940
20241114,102400,7474815950,29600,29750,29750,29500,11143
20241114,102300,7144160000,29700,29600,29800,29500,18453
20241114,102200,6596701850,29550,29600,29600,29500,6158
20241114,102100,6414743950,29500,29650,29700,29500,10458
20241114,102000,6104892200,29650,29450,29650,29400,13142
20241114,101900,5716761850,29400,29400,29450,29300,8379
20241114,101800,5470663200,29400,29450,29500,29350,4887
20241114,101700,5326737350,29400,29550,29550,29400,5573
20241114,101600,5162356500,29550,29400,29600,29350,26429
20241114,101500,4382687600,29400,29050,29400,29000,16966
20241114,101400,3887027700,29050,29100,29150,29000,4681
20241114,101300,3750892500,29100,29150,29200,29050,9189
20241114,101200,3483318650,29150,28900,29150,28850,14103
20241114,101100,3074166250,28900,28800,28950,28800,12607
20241114,101000,2710138700,28750,28650,28800,28650,7862
20241114,100900,2484155100,28650,28350,28700,28250,7590
20241114,100800,2267531050,28450,28400,28500,28200,5142
20241114,100700,2121589900,28450,28550,28550,28400,1964
20241114,100600,2065638800,28500,28600,28800,28400,11051
20241114,100500,1749358500,28600,28400,28650,28400,10039
20241114,100400,1463096200,28450,28000,28600,28000,19391
20241114,100300,911195850,28000,28200,28250,27800,13842
20241114,100200,521889300,28200,28150,28200,28050,8055
20241114,100100,295153950,28100,27650,28100,27650,6075
20241114,100000,125648800,27600,27400,27600,27350,4392