KissMeData/042000/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192400,47288702550,30000,30000,30000,30000,11926
20241120,192300,47288702550,30000,30000,30000,30000,0
20241120,192200,47288702550,30000,30000,30000,30000,0
20241120,192100,47288702550,30000,30000,30000,30000,0
20241120,192000,47288702550,30000,30000,30000,30000,0
20241120,191900,47288702550,30000,30000,30000,30000,0
20241120,191800,47288702550,30000,30000,30000,30000,0
20241120,191700,47288702550,30000,30000,30000,30000,0
20241120,191600,47288702550,30000,30000,30000,30000,0
20241120,191500,47288702550,30000,30000,30000,30000,0
20241120,191400,47288702550,30000,30000,30000,30000,0
20241120,191300,47288702550,30000,30000,30000,30000,0
20241120,191200,47288702550,30000,30000,30000,30000,0
20241120,191100,47288702550,30000,30000,30000,30000,0
20241120,191000,47288702550,30000,30000,30000,30000,0
20241120,190900,47288702550,30000,30000,30000,30000,0
20241120,190800,47288702550,30000,30000,30000,30000,0
20241120,190700,47288702550,30000,30000,30000,30000,0
20241120,190600,47288702550,30000,30000,30000,30000,0
20241120,190500,47288702550,30000,30000,30000,30000,0
20241120,190400,47288702550,30000,30000,30000,30000,0
20241120,190300,47288702550,30000,30000,30000,30000,0
20241120,190200,47288702550,30000,30000,30000,30000,0
20241120,190100,47288702550,30000,30000,30000,30000,0
20241120,190000,47288702550,30000,30000,30000,30000,0
20241120,185900,47288702550,30000,30000,30000,30000,0
20241120,185800,47288702550,30000,30000,30000,30000,0
20241120,185700,47288702550,30000,30000,30000,30000,0
20241120,185600,47288702550,30000,30000,30000,30000,0
20241120,185500,47288702550,30000,30000,30000,30000,0
20241120,185400,47288702550,30000,30000,30000,30000,11926
20241120,185300,47288702550,30000,30000,30000,30000,0
20241120,185200,47288702550,30000,30000,30000,30000,0
20241120,185100,47288702550,30000,30000,30000,30000,0
20241120,185000,47288702550,30000,30000,30000,30000,0
20241120,184900,47288702550,30000,30000,30000,30000,0
20241120,184800,47288702550,30000,30000,30000,30000,0
20241120,184700,47288702550,30000,30000,30000,30000,0
20241120,184600,47288702550,30000,30000,30000,30000,0
20241120,184500,47288702550,30000,30000,30000,30000,0
20241120,184400,47288702550,30000,30000,30000,30000,0
20241120,184300,47288702550,30000,30000,30000,30000,0
20241120,184200,47288702550,30000,30000,30000,30000,0
20241120,184100,47288702550,30000,30000,30000,30000,0
20241120,184000,47288702550,30000,30000,30000,30000,0
20241120,183900,47288702550,30000,30000,30000,30000,0
20241120,183800,47288702550,30000,30000,30000,30000,0
20241120,183700,47288702550,30000,30000,30000,30000,0
20241120,183600,47288702550,30000,30000,30000,30000,0
20241120,183500,47288702550,30000,30000,30000,30000,0
20241120,183400,47288702550,30000,30000,30000,30000,0
20241120,183300,47288702550,30000,30000,30000,30000,0
20241120,183200,47288702550,30000,30000,30000,30000,0
20241120,183100,47288702550,30000,30000,30000,30000,0
20241120,183000,47288702550,30000,30000,30000,30000,0
20241120,182900,47288702550,30000,30000,30000,30000,0
20241120,182800,47288702550,30000,30000,30000,30000,0
20241120,182700,47288702550,30000,30000,30000,30000,0
20241120,182600,47288702550,30000,30000,30000,30000,0
20241120,182500,47288702550,30000,30000,30000,30000,0
20241120,182400,47288702550,30000,30000,30000,30000,11926
20241120,182300,47288702550,30000,30000,30000,30000,0
20241120,182200,47288702550,30000,30000,30000,30000,0
20241120,182100,47288702550,30000,30000,30000,30000,0
20241120,182000,47288702550,30000,30000,30000,30000,0
20241120,181900,47288702550,30000,30000,30000,30000,0
20241120,181800,47288702550,30000,30000,30000,30000,0
20241120,181700,47288702550,30000,30000,30000,30000,0
20241120,181600,47288702550,30000,30000,30000,30000,0
20241120,181500,47288702550,30000,30000,30000,30000,0
20241120,181400,47288702550,30000,30000,30000,30000,0
20241120,181300,47288702550,30000,30000,30000,30000,0
20241120,181200,47288702550,30000,30000,30000,30000,0
20241120,181100,47288702550,30000,30000,30000,30000,0
20241120,181000,47288702550,30000,30000,30000,30000,0
20241120,180900,47288702550,30000,30000,30000,30000,0
20241120,180800,47288702550,30000,30000,30000,30000,0
20241120,180700,47288702550,30000,30000,30000,30000,0
20241120,180600,47288702550,30000,30000,30000,30000,0
20241120,180500,47288702550,30000,30000,30000,30000,0
20241120,180400,47288702550,30000,30000,30000,30000,0
20241120,180300,47288702550,30000,30000,30000,30000,0
20241120,180200,47288702550,30000,30000,30000,30000,0
20241120,180100,47288702550,30000,30000,30000,30000,0
20241120,180000,47288702550,30000,30000,30000,30000,0
20241120,175900,47288702550,30000,30000,30000,30000,0
20241120,175800,47288702550,30000,30000,30000,30000,0
20241120,175700,47288702550,30000,30000,30000,30000,0
20241120,175600,47288702550,30000,30000,30000,30000,0
20241120,175500,47288702550,30000,30000,30000,30000,0
20241120,175400,47288702550,30000,30000,30000,30000,11926
20241120,175300,47288702550,30000,30000,30000,30000,0
20241120,175200,47288702550,30000,30000,30000,30000,0
20241120,175100,47288702550,30000,30000,30000,30000,0
20241120,175000,47288702550,30000,30000,30000,30000,0
20241120,174900,47288702550,30000,30000,30000,30000,0
20241120,174800,47288702550,30000,30000,30000,30000,0
20241120,174700,47288702550,30000,30000,30000,30000,0
20241120,174600,47288702550,30000,30000,30000,30000,0
20241120,174500,47288702550,30000,30000,30000,30000,0
20241120,174400,47288702550,30000,30000,30000,30000,0
20241120,174300,47288702550,30000,30000,30000,30000,0
20241120,174200,47288702550,30000,30000,30000,30000,0
20241120,174100,47288702550,30000,30000,30000,30000,0
20241120,174000,47288702550,30000,30000,30000,30000,0
20241120,173900,47288702550,30000,30000,30000,30000,0
20241120,173800,47288702550,30000,30000,30000,30000,0
20241120,173700,47288702550,30000,30000,30000,30000,0
20241120,173600,47288702550,30000,30000,30000,30000,0
20241120,173500,47288702550,30000,30000,30000,30000,0
20241120,173400,47288702550,30000,30000,30000,30000,0
20241120,173300,47288702550,30000,30000,30000,30000,0
20241120,173200,47288702550,30000,30000,30000,30000,0
20241120,173100,47288702550,30000,30000,30000,30000,0
20241120,173000,47288702550,30000,30000,30000,30000,0
20241120,172900,47288702550,30000,30000,30000,30000,0
20241120,172800,47288702550,30000,30000,30000,30000,0
20241120,172700,47288702550,30000,30000,30000,30000,0
20241120,172600,47288702550,30000,30000,30000,30000,0
20241120,172500,47288702550,30000,30000,30000,30000,0
20241120,172400,47288702550,30000,30000,30000,30000,11926
20241120,172300,47288702550,30000,30000,30000,30000,0
20241120,172200,47288702550,30000,30000,30000,30000,0
20241120,172100,47288702550,30000,30000,30000,30000,0
20241120,172000,47288702550,30000,30000,30000,30000,0
20241120,171900,47288702550,30000,30000,30000,30000,0
20241120,171800,47288702550,30000,30000,30000,30000,0
20241120,171700,47288702550,30000,30000,30000,30000,0
20241120,171600,47288702550,30000,30000,30000,30000,0
20241120,171500,47288702550,30000,30000,30000,30000,0
20241120,171400,47288702550,30000,30000,30000,30000,0
20241120,171300,47288702550,30000,30000,30000,30000,0
20241120,171200,47288702550,30000,30000,30000,30000,0
20241120,171100,47288702550,30000,30000,30000,30000,0
20241120,171000,47288702550,30000,30000,30000,30000,0
20241120,170900,47288702550,30000,30000,30000,30000,0
20241120,170800,47288702550,30000,30000,30000,30000,0
20241120,170700,47288702550,30000,30000,30000,30000,0
20241120,170600,47288702550,30000,30000,30000,30000,0
20241120,170500,47288702550,30000,30000,30000,30000,0
20241120,170400,47288702550,30000,30000,30000,30000,0
20241120,170300,47288702550,30000,30000,30000,30000,0
20241120,170200,47288702550,30000,30000,30000,30000,0
20241120,170100,47288702550,30000,30000,30000,30000,0
20241120,170000,47288702550,30000,30000,30000,30000,0
20241120,165900,47288702550,30000,30000,30000,30000,0
20241120,165800,47288702550,30000,30000,30000,30000,0
20241120,165700,47288702550,30000,30000,30000,30000,0
20241120,165600,47288702550,30000,30000,30000,30000,0
20241120,165500,47288702550,30000,30000,30000,30000,0
20241120,165400,47288702550,30000,30000,30000,30000,11926
20241120,165300,47288702550,30000,30000,30000,30000,0
20241120,165200,47288702550,30000,30000,30000,30000,0
20241120,165100,47288702550,30000,30000,30000,30000,0
20241120,165000,47288702550,30000,30000,30000,30000,0
20241120,164900,47288702550,30000,30000,30000,30000,0
20241120,164800,47288702550,30000,30000,30000,30000,0
20241120,164700,47288702550,30000,30000,30000,30000,0
20241120,164600,47288702550,30000,30000,30000,30000,0
20241120,164500,47288702550,30000,30000,30000,30000,0
20241120,164400,47288702550,30000,30000,30000,30000,0
20241120,164300,47288702550,30000,30000,30000,30000,0
20241120,164200,47288702550,30000,30000,30000,30000,0
20241120,164100,47288702550,30000,30000,30000,30000,0
20241120,164000,47288702550,30000,30000,30000,30000,0
20241120,163900,47288702550,30000,30000,30000,30000,0
20241120,163800,47288702550,30000,30000,30000,30000,0
20241120,163700,47288702550,30000,30000,30000,30000,0
20241120,163600,47288702550,30000,30000,30000,30000,0
20241120,163500,47288702550,30000,30000,30000,30000,0
20241120,163400,47288702550,30000,30000,30000,30000,0
20241120,163300,47288702550,30000,30000,30000,30000,0
20241120,163200,47288702550,30000,30000,30000,30000,0
20241120,163100,47288702550,30000,30000,30000,30000,0
20241120,163000,47288702550,30000,30000,30000,30000,0
20241120,162900,47288702550,30000,30000,30000,30000,0
20241120,162800,47288702550,30000,30000,30000,30000,0
20241120,162700,47288702550,30000,30000,30000,30000,0
20241120,162600,47288702550,30000,30000,30000,30000,0
20241120,162500,47288702550,30000,30000,30000,30000,0
20241120,162400,47288702550,30000,30000,30000,30000,11926
20241120,162300,47288702550,30000,30000,30000,30000,0
20241120,162200,47288702550,30000,30000,30000,30000,0
20241120,162100,47288702550,30000,30000,30000,30000,0
20241120,162000,47288702550,30000,30000,30000,30000,0
20241120,161900,47288702550,30000,30000,30000,30000,0
20241120,161800,47288702550,30000,30000,30000,30000,0
20241120,161700,47288702550,30000,30000,30000,30000,0
20241120,161600,47288702550,30000,30000,30000,30000,0
20241120,161500,47288702550,30000,30000,30000,30000,0
20241120,161400,47288702550,30000,30000,30000,30000,0
20241120,161300,47288702550,30000,30000,30000,30000,0
20241120,161200,47288702550,30000,30000,30000,30000,0
20241120,161100,47288702550,30000,30000,30000,30000,0
20241120,161000,47288702550,30000,30000,30000,30000,0
20241120,160900,47288702550,30000,30000,30000,30000,0
20241120,160800,47288702550,30000,30000,30000,30000,0
20241120,160700,47288702550,30000,30000,30000,30000,0
20241120,160600,47288702550,30000,30000,30000,30000,0
20241120,160500,47288702550,30000,30000,30000,30000,0
20241120,160400,47288702550,30000,30000,30000,30000,0
20241120,160300,47288702550,30000,30000,30000,30000,0
20241120,160200,47288702550,30000,30000,30000,30000,0
20241120,160100,47288702550,30000,30000,30000,30000,0
20241120,160000,47288702550,30000,30000,30000,30000,0
20241120,155900,47288702550,30000,30000,30000,30000,0
20241120,155800,47288702550,30000,30000,30000,30000,0
20241120,155700,47288702550,30000,30000,30000,30000,0
20241120,155600,47288702550,30000,30000,30000,30000,0
20241120,155500,47288702550,30000,30000,30000,30000,0
20241120,155400,47288702550,30000,30000,30000,30000,11926
20241120,155300,47288702550,30000,30000,30000,30000,0
20241120,155200,47288702550,30000,30000,30000,30000,0
20241120,155100,47288702550,30000,30000,30000,30000,0
20241120,155000,47288702550,30000,30000,30000,30000,0
20241120,154900,47288702550,30000,30000,30000,30000,0
20241120,154800,47288702550,30000,30000,30000,30000,0
20241120,154700,47288702550,30000,30000,30000,30000,0
20241120,154600,47288702550,30000,30000,30000,30000,0
20241120,154500,47288702550,30000,30000,30000,30000,0
20241120,154400,47288702550,30000,30000,30000,30000,0
20241120,154300,47288702550,30000,30000,30000,30000,0
20241120,154200,47288702550,30000,30000,30000,30000,0
20241120,154100,47288702550,30000,30000,30000,30000,0
20241120,154000,47288702550,30000,30000,30000,30000,0
20241120,153900,47288702550,30000,30000,30000,30000,0
20241120,153800,47288702550,30000,30000,30000,30000,0
20241120,153700,47288702550,30000,30000,30000,30000,0
20241120,153600,47288702550,30000,30000,30000,30000,0
20241120,153500,47288702550,30000,30000,30000,30000,0
20241120,153400,47288702550,30000,30000,30000,30000,0
20241120,153300,47288702550,30000,30000,30000,30000,0
20241120,153200,47288702550,30000,30000,30000,30000,0
20241120,153100,47288702550,30000,30000,30000,30000,0
20241120,153000,47288702550,30000,30000,30000,30000,11926
20241120,152900,46930922550,29950,29950,29950,29950,0
20241120,152800,46930922550,29950,29950,29950,29950,0
20241120,152700,46930922550,29950,29950,29950,29950,0
20241120,152600,46930922550,29950,29950,29950,29950,0
20241120,152500,46930922550,29950,29950,29950,29950,0
20241120,152400,46930922550,29950,29950,29950,29950,0
20241120,152300,46930922550,29950,29950,29950,29950,0
20241120,152200,46930922550,29950,29950,29950,29950,0
20241120,152100,46930922550,29950,29950,29950,29950,0
20241120,152000,46930922550,29950,29950,29950,29950,0
20241120,151900,46930922550,29950,29900,30000,29900,2147
20241120,151800,46866618650,29900,29850,29950,29850,1593
20241120,151700,46818970800,29850,29900,29950,29850,2111
20241120,151600,46755857650,29900,29850,29950,29800,3739
20241120,151500,46644069900,29850,29900,29900,29800,1853
20241120,151400,46588762900,29900,29850,29900,29850,1292
20241120,151300,46550162900,29850,29850,29950,29850,1977
20241120,151200,46491067350,29850,29900,29950,29850,1460
20241120,151100,46447402000,29900,29900,29950,29900,870
20241120,151000,46421381600,29900,29850,29900,29850,1182
20241120,150900,46386056150,29900,29900,29900,29850,2422
20241120,150800,46313741900,29850,29900,29950,29850,1303
20241120,150700,46274780450,29950,29850,29950,29850,3281
20241120,150600,46176659350,29850,29850,29950,29850,989
20241120,150500,46147108450,29900,29900,29900,29850,2400
20241120,150400,46075369500,29850,29950,29950,29850,5130
20241120,150300,45921872150,29950,30000,30050,29950,9534
20241120,150200,45635908950,30050,30050,30050,30000,1218
20241120,150100,45599325100,30050,30000,30050,30000,2516
20241120,150000,45523752450,30050,30050,30100,30000,1234
20241120,145900,45486667700,30050,30100,30100,30000,4052
20241120,145800,45364899300,30050,30100,30150,30050,875
20241120,145700,45338573500,30100,30150,30150,30100,2402
20241120,145600,45266249100,30150,30150,30200,30100,1213
20241120,145500,45229695900,30150,30250,30250,30150,587
20241120,145400,45211984050,30100,30150,30250,30100,2339
20241120,145300,45141434500,30100,30250,30250,30100,742
20241120,145200,45119064950,30250,30150,30250,30100,6137
20241120,145100,44934000500,30150,30300,30350,30150,6140
20241120,145000,44748412800,30350,30300,30350,30300,396
20241120,144900,44736405400,30300,30300,30350,30300,416
20241120,144800,44723796650,30300,30300,30350,30250,210
20241120,144700,44717434100,30350,30300,30350,30300,240
20241120,144600,44710160950,30300,30250,30350,30250,516
20241120,144500,44694529050,30250,30350,30350,30250,386
20241120,144400,44682829600,30300,30300,30350,30300,339
20241120,144300,44672556650,30350,30300,30350,30300,1326
20241120,144200,44632376300,30350,30250,30350,30250,761
20241120,144100,44609316750,30250,30300,30300,30250,978
20241120,144000,44579731200,30300,30300,30350,30300,1957
20241120,143900,44520408700,30350,30400,30400,30300,764
20241120,143800,44497217850,30400,30350,30400,30350,801
20241120,143700,44472888850,30400,30350,30400,30350,338
20241120,143600,44462628750,30400,30400,30450,30400,398
20241120,143500,44450529000,30400,30400,30400,30350,191
20241120,143400,44444726700,30400,30350,30400,30350,582
20241120,143300,44427041800,30400,30350,30400,30350,108
20241120,143200,44423763200,30400,30300,30400,30300,560
20241120,143100,44406776150,30300,30300,30350,30300,1152
20241120,143000,44371832150,30300,30300,30350,30300,884
20241120,142900,44345031150,30350,30450,30450,30150,10571
20241120,142800,44025105900,30400,30400,30450,30400,508
20241120,142700,44009651950,30450,30450,30450,30350,518
20241120,142600,43993913350,30450,30400,30450,30350,243
20241120,142500,43986527000,30400,30450,30450,30400,1532
20241120,142400,43939939650,30450,30400,30500,30400,297
20241120,142300,43930898550,30400,30450,30500,30400,5165
20241120,142200,43773640350,30450,30450,30500,30450,390
20241120,142100,43761760950,30500,30500,30500,30450,309
20241120,142000,43752343750,30500,30450,30500,30450,754
20241120,141900,43729382700,30500,30650,30650,30450,7289
20241120,141800,43507004600,30600,30600,30650,30600,326
20241120,141700,43497025600,30600,30650,30650,30600,474
20241120,141600,43482519300,30650,30600,30650,30600,645
20241120,141500,43462754050,30600,30550,30650,30550,230
20241120,141400,43455715050,30550,30550,30600,30550,199
20241120,141300,43449633300,30550,30600,30600,30550,235
20241120,141200,43442446450,30600,30550,30600,30550,419
20241120,141100,43429644900,30550,30550,30600,30550,505
20241120,141000,43414208050,30550,30550,30600,30550,334
20241120,140900,43404001600,30550,30600,30600,30550,498
20241120,140800,43388781700,30600,30550,30600,30550,358
20241120,140700,43377834550,30600,30600,30650,30550,1844
20241120,140600,43321408800,30600,30600,30650,30600,289
20241120,140500,43312557950,30600,30650,30700,30600,2084
20241120,140400,43248713800,30700,30650,30700,30650,613
20241120,140300,43229921950,30700,30700,30700,30650,583
20241120,140200,43212031000,30700,30700,30750,30700,1081
20241120,140100,43178843900,30700,30750,30750,30700,203
20241120,140000,43172606350,30750,30750,30800,30700,428
20241120,135900,43159451200,30750,30750,30750,30700,135
20241120,135800,43155303400,30750,30750,30800,30750,471
20241120,135700,43140812850,30750,30650,30800,30650,143
20241120,135600,43136422650,30800,30650,30800,30650,1063
20241120,135500,43103760200,30650,30650,30650,30600,241
20241120,135400,43096377000,30650,30600,30700,30600,642
20241120,135300,43076698450,30650,30600,30650,30600,643
20241120,135200,43057021850,30650,30600,30650,30600,271
20241120,135100,43048725850,30650,30650,30650,30600,237
20241120,135000,43041465350,30600,30600,30700,30600,404
20241120,134900,43029088300,30600,30650,30650,30600,1079
20241120,134800,42996046600,30650,30600,30650,30600,475
20241120,134700,42981498750,30650,30600,30650,30600,207
20241120,134600,42975161050,30600,30600,30650,30600,518
20241120,134500,42959308500,30650,30600,30650,30550,826
20241120,134400,42934036900,30550,30550,30600,30550,548
20241120,134300,42917291800,30650,30600,30650,30600,523
20241120,134200,42901273300,30600,30600,30650,30550,1432
20241120,134100,42857463600,30600,30650,30650,30600,1578
20241120,134000,42809170850,30650,30600,30650,30600,466
20241120,133900,42794904700,30650,30650,30650,30600,1753
20241120,133800,42741179450,30650,30700,30700,30650,1859
20241120,133700,42684139000,30750,30750,30800,30700,1997
20241120,133600,42622728500,30800,30800,30800,30750,1353
20241120,133500,42581068800,30850,30850,30850,30800,371
20241120,133400,42569640250,30800,30850,30850,30800,1406
20241120,133300,42526301250,30850,30850,30900,30850,817
20241120,133200,42501095450,30850,30850,30900,30850,292
20241120,133100,42492085500,30900,30900,30950,30850,1320
20241120,133000,42451351200,30850,30850,30900,30850,312
20241120,132900,42441717650,30850,30850,30900,30850,73
20241120,132800,42439465550,30850,30900,30900,30850,921
20241120,132700,42411030100,30900,30950,31000,30900,377
20241120,132600,42399376000,30900,30850,31000,30850,436
20241120,132500,42385915500,30900,30900,30900,30850,195
20241120,132400,42379894000,30900,30850,30900,30850,626
20241120,132300,42360558900,30900,30850,30900,30850,469
20241120,132200,42346080500,30900,30850,30900,30850,697
20241120,132100,42324578000,30900,30900,30900,30850,382
20241120,132000,42312785500,30850,30850,30950,30850,1415
20241120,131900,42269089950,30850,31000,31000,30850,1034
20241120,131800,42237081900,30950,31050,31150,30950,2606
20241120,131700,42156136550,31100,30850,31150,30850,5999
20241120,131600,41969774200,30850,30850,30900,30850,326
20241120,131500,41959713650,30850,30900,30900,30800,307
20241120,131400,41950247150,30900,30800,30900,30800,1671
20241120,131300,41898713400,30800,30850,30900,30800,1075
20241120,131200,41865593400,30800,30800,30900,30800,531
20241120,131100,41849232800,30850,30800,30900,30800,428
20241120,131000,41836029150,30850,30900,30950,30800,4395
20241120,130900,41700466150,30950,31000,31000,30900,234
20241120,130800,41693228400,31000,30900,31000,30900,426
20241120,130700,41680047300,31000,30900,31000,30850,770
20241120,130600,41656250000,30900,31000,31000,30850,7984
20241120,130500,41409332200,31050,31100,31100,31000,218
20241120,130400,41402565600,31100,31050,31100,31000,2118
20241120,130300,41336809750,31100,31100,31100,31050,992
20241120,130200,41305962000,31100,31050,31100,31050,580
20241120,130100,41287932950,31050,31100,31100,31050,552
20241120,130000,41270787100,31100,31050,31100,31050,733
20241120,125900,41248025300,31100,31050,31100,31050,500
20241120,125800,41232488650,31100,31100,31150,31050,3130
20241120,125700,41135108650,31100,31000,31100,31000,890
20241120,125600,41107478650,31050,31050,31050,31000,172
20241120,125500,41102138500,31050,31000,31050,31000,167
20241120,125400,41096955250,31050,31000,31050,31000,464
20241120,125300,41082550150,31050,31000,31050,31000,394
20241120,125200,41070331850,31000,31050,31050,30950,912
20241120,125100,41042026550,31050,31000,31050,30950,917
20241120,125000,41013600900,31000,31050,31050,31000,363
20241120,124900,41002345500,31050,31000,31050,31000,608
20241120,124800,40983490700,31050,31100,31100,31000,1281
20241120,124700,40943744250,31100,31050,31100,31050,153
20241120,124600,40938989450,31050,31150,31150,31050,920
20241120,124500,40910383900,31150,31150,31150,31100,552
20241120,124400,40893209600,31100,31050,31150,31050,1717
20241120,124300,40839800000,31100,31000,31100,31000,3317
20241120,124200,40736678450,31050,31050,31100,31050,514
20241120,124100,40720713450,31050,31100,31100,31050,1432
20241120,124000,40676194150,31050,31100,31100,31050,588
20241120,123900,40657933000,31100,31050,31100,31050,1146
20241120,123800,40622348400,31050,31000,31050,31000,170
20241120,123700,40617070400,31050,31000,31050,31000,121
20241120,123600,40613317250,31050,31000,31050,31000,398
20241120,123500,40600974150,31000,31000,31000,30950,1045
20241120,123400,40568581550,30950,31000,31000,30950,367
20241120,123300,40557210750,31000,30950,31000,30950,462
20241120,123200,40542902150,30950,31000,31000,30950,1171
20241120,123100,40506647850,31000,31000,31000,30950,274
20241120,123000,40498158600,31000,31000,31000,30950,443
20241120,122900,40484442450,31000,31050,31050,31000,712
20241120,122800,40462358600,31050,30950,31050,30950,882
20241120,122700,40435050600,30950,31000,31000,30950,738
20241120,122600,40412177850,31050,31100,31100,31000,2628
20241120,122500,40330582200,31100,31100,31100,31050,230
20241120,122400,40323430150,31050,31100,31100,31050,475
20241120,122300,40308658400,31100,31100,31100,31100,484
20241120,122200,40293606000,31050,31000,31100,30950,2634
20241120,122100,40211806850,31000,31000,31000,31000,159
20241120,122000,40206877850,30950,30950,31000,30950,525
20241120,121900,40190623700,30950,30950,31000,30950,71
20241120,121800,40188424200,30950,31000,31000,30950,125
20241120,121700,40184550600,31000,31000,31050,30950,141
20241120,121600,40180176700,31000,31050,31050,31000,534
20241120,121500,40163605400,30950,30950,31000,30950,632
20241120,121400,40144023600,30950,30950,31000,30900,649
20241120,121300,40123943050,30950,30950,31000,30900,422
20241120,121200,40110888400,31000,31000,31050,31000,154
20241120,121100,40106113650,31100,31000,31150,31000,4960
20241120,121000,39952065700,30950,30950,31000,30950,1200
20241120,120900,39914922700,31000,30950,31000,30950,1498
20241120,120800,39868556950,30950,30950,31000,30950,324
20241120,120700,39858523400,31000,31050,31050,30950,697
20241120,120600,39836909950,31050,31100,31100,30950,5867
20241120,120500,39654938800,31100,31100,31100,31050,1242
20241120,120400,39616326200,31100,31100,31100,31050,446
20241120,120300,39602461800,31100,31050,31100,31050,4690
20241120,120200,39456606850,31050,31100,31100,31000,5885
20241120,120100,39273851300,31100,31000,31100,31000,846
20241120,120000,39247577700,31050,31050,31050,31000,461
20241120,115900,39233271350,31050,31050,31050,31000,1016
20241120,115800,39201727000,31100,31050,31100,31000,656
20241120,115700,39181356350,31100,31050,31100,31050,1563
20241120,115600,39132775800,31100,31050,31100,31000,2454
20241120,115500,39056593350,31000,31000,31100,31000,1141
20241120,115400,39021173800,31000,30950,31100,30950,5704
20241120,115300,38844273100,30950,30950,31000,30950,2396
20241120,115200,38770113800,30950,31100,31100,30950,6493
20241120,115100,38568756650,31100,31100,31150,31000,10957
20241120,115000,38228140200,31100,31000,31100,30950,7785
20241120,114900,37986554000,31000,30750,31100,30750,14925
20241120,114800,37525002850,30750,30650,30800,30600,4897
20241120,114700,37374665600,30650,30600,30700,30550,4981
20241120,114600,37222029950,30600,30500,30600,30450,2557
20241120,114500,37143979750,30500,30450,30500,30400,1862
20241120,114400,37087238050,30450,30400,30450,30400,650
20241120,114300,37067459450,30400,30350,30400,30350,240
20241120,114200,37060164450,30350,30400,30450,30350,1457
20241120,114100,37015878150,30450,30400,30450,30400,28
20241120,114000,37015026150,30400,30450,30450,30400,887
20241120,113900,36988059100,30450,30350,30450,30350,1766
20241120,113800,36934356550,30350,30400,30400,30350,121
20241120,113700,36930678900,30400,30350,30400,30350,3156
20241120,113600,36834892800,30400,30400,30400,30300,342
20241120,113500,36824506400,30400,30350,30400,30300,307
20241120,113400,36815189050,30300,30400,30400,30300,2406
20241120,113300,36742264350,30400,30450,30500,30400,2794
20241120,113200,36657260300,30450,30400,30450,30400,2152
20241120,113100,36591733850,30450,30350,30450,30350,1665
20241120,113000,36541116250,30350,30300,30350,30300,1211
20241120,112900,36504385250,30300,30200,30300,30200,1065
20241120,112800,36472135550,30200,30300,30300,30150,4072
20241120,112700,36349163750,30250,30250,30300,30200,850
20241120,112600,36323445250,30250,30200,30250,30200,941
20241120,112500,36294989750,30200,30200,30200,30150,531
20241120,112400,36278958550,30200,30200,30200,30150,278
20241120,112300,36270572300,30200,30200,30200,30150,377
20241120,112200,36259197900,30200,30200,30200,30150,182
20241120,112100,36253708900,30200,30200,30200,30150,844
20241120,112000,36228222700,30150,30150,30200,30100,697
20241120,111900,36207204550,30150,30150,30200,30100,270
20241120,111800,36199065400,30150,30200,30200,30150,614
20241120,111700,36180544800,30200,30150,30200,30150,327
20241120,111600,36170671150,30200,30150,30200,30100,245
20241120,111500,36163279500,30150,30100,30150,30000,718
20241120,111400,36141676450,30100,30050,30150,30050,162
20241120,111300,36136801700,30050,30000,30100,30000,1383
20241120,111200,36095195900,30000,30000,30100,30000,2152
20241120,111100,36030625750,30000,30050,30050,30000,66
20241120,111000,36028643800,30000,30050,30050,30000,169
20241120,110900,36023569850,30000,30050,30100,30000,360
20241120,110800,36012758450,30100,30050,30100,30000,674
20241120,110700,35992505300,30050,30050,30050,30000,484
20241120,110600,35977968700,30100,30100,30100,30050,225
20241120,110500,35971200750,30100,30100,30150,30000,486
20241120,110400,35956589350,30100,30200,30200,30000,3315
20241120,110300,35856983450,30150,30150,30200,30000,1835
20241120,110200,35801809250,30150,30100,30200,30050,625
20241120,110100,35782968150,30050,30000,30150,30000,720
20241120,110000,35761319250,30050,29950,30100,29950,4011
20241120,105900,35640980100,29950,30000,30000,29900,2319
20241120,105800,35571495000,30000,30000,30000,29950,1164
20241120,105700,35536628600,30000,29950,30050,29900,4165
20241120,105600,35411747750,29950,30000,30100,29900,4522
20241120,105500,35276219950,30000,30050,30100,29950,6833
20241120,105400,35071202800,30050,30050,30100,30050,3971
20241120,105300,34951862000,30050,30200,30250,30050,5542
20241120,105200,34784821750,30200,30300,30300,30200,1802
20241120,105100,34730295850,30300,30350,30400,30250,1690
20241120,105000,34679037300,30350,30350,30400,30300,370
20241120,104900,34667805050,30350,30350,30400,30300,383
20241120,104800,34656185850,30350,30350,30400,30350,1036
20241120,104700,34624733750,30350,30350,30400,30350,554
20241120,104600,34607908400,30400,30400,30450,30350,427
20241120,104500,34594939950,30400,30350,30450,30350,1058
20241120,104400,34562786550,30300,30400,30400,30300,763
20241120,104300,34539617100,30400,30300,30400,30250,1676
20241120,104200,34488794900,30300,30300,30350,30250,716
20241120,104100,34467102750,30250,30300,30350,30250,444
20241120,104000,34453659850,30250,30300,30350,30250,718
20241120,103900,34431902650,30300,30250,30350,30150,2400
20241120,103800,34359404150,30300,30200,30300,30150,1805
20241120,103700,34304911400,30200,30200,30300,30200,800
20241120,103600,34280739400,30250,30150,30300,30050,4361
20241120,103500,34149169600,30150,30400,30450,30050,15981
20241120,103400,33666461000,30350,30300,30400,30250,5261
20241120,103300,33507129100,30350,30300,30350,30250,1457
20241120,103200,33462986800,30300,30450,30450,30300,2689
20241120,103100,33381425000,30500,30650,30650,30350,6080
20241120,103000,33195962350,30650,30500,30650,30450,959
20241120,102900,33166671950,30500,30450,30550,30400,4085
20241120,102800,33042284550,30450,30450,30550,30450,1310
20241120,102700,33002331950,30450,30400,30500,30400,2535
20241120,102600,32925198500,30400,30400,30450,30300,7587
20241120,102500,32694903500,30450,30750,30800,30450,14926
20241120,102400,32238561300,30750,30750,30850,30750,1755
20241120,102300,32184506650,30700,30650,30750,30600,2318
20241120,102200,32113372650,30600,30550,30600,30550,2427
20241120,102100,32039117750,30600,30550,30600,30550,2885
20241120,102000,31950944350,30600,30600,30650,30550,3540
20241120,101900,31842654300,30600,30650,30650,30600,1626
20241120,101800,31792884450,30650,30650,30700,30600,3133
20241120,101700,31696882800,30650,30750,30750,30650,2476
20241120,101600,31620876550,30750,30750,30800,30700,786
20241120,101500,31596706150,30750,30750,30800,30700,2892
20241120,101400,31507898200,30750,30850,30850,30750,1723
20241120,101300,31454883250,30800,30850,30900,30800,3716
20241120,101200,31340378750,30850,30950,30950,30850,1254
20241120,101100,31301659850,30950,31050,31050,30900,2267
20241120,101000,31231409550,31050,31100,31100,31050,2194
20241120,100900,31163206450,31100,31100,31150,31050,600
20241120,100800,31144548250,31050,31100,31100,31050,1183
20241120,100700,31107775400,31050,31150,31150,31050,2324
20241120,100600,31035506700,31100,31150,31200,31100,2193
20241120,100500,30967198950,31150,31050,31200,31000,5108
20241120,100400,30808339700,31050,30850,31100,30800,6185
20241120,100300,30616674550,30850,30850,30850,30800,1402
20241120,100200,30573456900,30850,30700,30850,30650,1648
20241120,100100,30522788700,30700,30650,30750,30650,2191
20241120,100000,30455557450,30650,30650,30700,30650,2959
20241120,095900,30364825200,30650,30700,30700,30600,6113
20241120,095800,30177448350,30700,30800,30800,30700,7455
20241120,095700,29948356250,30800,30800,30900,30800,4351
20241120,095600,29814283300,30800,30950,31000,30800,5428
20241120,095500,29646597600,31000,31000,31050,30950,997
20241120,095400,29615701500,31000,30900,31000,30900,3367
20241120,095300,29511466200,30900,31000,31000,30900,3662
20241120,095200,29398170950,30950,31050,31100,30950,4732
20241120,095100,29251455600,31050,31050,31100,30950,2998
20241120,095000,29158412650,31000,31000,31050,30950,6640
20241120,094900,28952655350,31000,31050,31150,31000,2676
20241120,094800,28869545450,31050,31000,31150,31000,2612
20241120,094700,28788460900,31050,31150,31200,31000,6332
20241120,094600,28591802650,31150,31100,31200,31100,2264
20241120,094500,28521345700,31100,31250,31300,31100,6777
20241120,094400,28310162050,31300,31250,31350,31250,1035
20241120,094300,28277767950,31200,31400,31450,31200,7015
20241120,094200,28058065100,31400,31350,31450,31250,8039
20241120,094100,27805980100,31350,31250,31400,31250,7621
20241120,094000,27566978800,31250,31150,31300,31100,9297
20241120,093900,27276456500,31200,31150,31200,31100,2062
20241120,093800,27212232800,31200,31150,31200,31100,2363
20241120,093700,27138627450,31150,31200,31250,31150,1302
20241120,093600,27098040500,31200,31300,31300,31150,1940
20241120,093500,27037498050,31250,31000,31300,31000,3236
20241120,093400,26936618000,31000,31200,31250,31000,8608
20241120,093300,26668689800,31200,31250,31250,31150,2468
20241120,093200,26591693500,31250,31350,31400,31250,3780
20241120,093100,26473421250,31350,31000,31400,31000,9450
20241120,093000,26177869900,31000,31050,31100,30900,20137
20241120,092900,25554076150,31100,31200,31300,31100,8187
20241120,092800,25299168850,31200,31550,31550,31200,23035
20241120,092700,24576677100,31550,31250,31550,31250,9334
20241120,092600,24283339600,31300,31300,31350,31150,14223
20241120,092500,23839473900,31300,31100,31400,31050,8226
20241120,092400,23582048500,31050,31350,31400,31000,31487
20241120,092300,22600483800,31300,31400,31550,31250,21317
20241120,092200,21932192750,31400,31700,31750,31400,13265
20241120,092100,21513174750,31700,31800,31900,31700,9811
20241120,092000,21201196550,31750,31900,32000,31750,14085
20241120,091900,20752334650,31850,31850,32200,31800,30280
20241120,091800,19782714450,31850,31600,31950,31550,27184
20241120,091700,18918623700,31600,31350,31700,31350,27189
20241120,091600,18062103000,31350,32200,32250,31350,49096
20241120,091500,16504358500,32200,32450,32500,32000,39416
20241120,091400,15231869600,32650,32650,32650,32650,0
20241120,091300,15231869600,32650,32600,32650,32500,18753
20241120,091200,14620535150,32600,32450,32650,32300,51185
20241120,091100,12957583150,32450,31900,32500,31900,79767
20241120,091000,10385908900,31900,31750,31900,31550,29436
20241120,090900,9452900100,31800,31900,32000,31700,27236
20241120,090800,8585214750,31850,31900,32000,31650,45677
20241120,090700,7128275450,31850,31650,31900,31500,32137
20241120,090600,6109299750,31600,31250,31650,31250,19411
20241120,090500,5498421950,31250,31550,31700,31200,19034
20241120,090400,4900550850,31600,31350,31800,31100,56771
20241120,090300,3114839200,31300,30700,31450,30650,50686
20241120,090200,1540611250,30700,29900,30700,29900,24322
20241120,090100,801689750,29900,30000,30100,29750,8026
20241120,090000,561061200,30100,29700,30100,29550,18300