KissMeData/005290/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184300,12126584300,22550,22550,22550,22550,87389
20241114,184200,12126584300,22550,22550,22550,22550,0
20241114,184100,12126584300,22550,22550,22550,22550,0
20241114,184000,12126584300,22550,22550,22550,22550,0
20241114,183900,12126584300,22550,22550,22550,22550,0
20241114,183800,12126584300,22550,22550,22550,22550,0
20241114,183700,12126584300,22550,22550,22550,22550,0
20241114,183600,12126584300,22550,22550,22550,22550,0
20241114,183500,12126584300,22550,22550,22550,22550,0
20241114,183400,12126584300,22550,22550,22550,22550,0
20241114,183300,12126584300,22550,22550,22550,22550,0
20241114,183200,12126584300,22550,22550,22550,22550,0
20241114,183100,12126584300,22550,22550,22550,22550,0
20241114,183000,12126584300,22550,22550,22550,22550,0
20241114,182900,12126584300,22550,22550,22550,22550,0
20241114,182800,12126584300,22550,22550,22550,22550,0
20241114,182700,12126584300,22550,22550,22550,22550,0
20241114,182600,12126584300,22550,22550,22550,22550,0
20241114,182500,12126584300,22550,22550,22550,22550,0
20241114,182400,12126584300,22550,22550,22550,22550,0
20241114,182300,12126584300,22550,22550,22550,22550,0
20241114,182200,12126584300,22550,22550,22550,22550,0
20241114,182100,12126584300,22550,22550,22550,22550,0
20241114,182000,12126584300,22550,22550,22550,22550,0
20241114,181900,12126584300,22550,22550,22550,22550,0
20241114,181800,12126584300,22550,22550,22550,22550,0
20241114,181700,12126584300,22550,22550,22550,22550,0
20241114,181600,12126584300,22550,22550,22550,22550,0
20241114,181500,12126584300,22550,22550,22550,22550,0
20241114,181400,12126584300,22550,22550,22550,22550,0
20241114,181300,12126584300,22550,22550,22550,22550,87389
20241114,181200,12126584300,22550,22550,22550,22550,0
20241114,181100,12126584300,22550,22550,22550,22550,0
20241114,181000,12126584300,22550,22550,22550,22550,0
20241114,180900,12126584300,22550,22550,22550,22550,0
20241114,180800,12126584300,22550,22550,22550,22550,0
20241114,180700,12126584300,22550,22550,22550,22550,0
20241114,180600,12126584300,22550,22550,22550,22550,0
20241114,180500,12126584300,22550,22550,22550,22550,0
20241114,180400,12126584300,22550,22550,22550,22550,0
20241114,180300,12126584300,22550,22550,22550,22550,0
20241114,180200,12126584300,22550,22550,22550,22550,0
20241114,180100,12126584300,22550,22550,22550,22550,0
20241114,180000,12126584300,22550,22550,22550,22550,0
20241114,175900,12126584300,22550,22550,22550,22550,0
20241114,175800,12126584300,22550,22550,22550,22550,0
20241114,175700,12126584300,22550,22550,22550,22550,0
20241114,175600,12126584300,22550,22550,22550,22550,0
20241114,175500,12126584300,22550,22550,22550,22550,0
20241114,175400,12126584300,22550,22550,22550,22550,0
20241114,175300,12126584300,22550,22550,22550,22550,0
20241114,175200,12126584300,22550,22550,22550,22550,0
20241114,175100,12126584300,22550,22550,22550,22550,0
20241114,175000,12126584300,22550,22550,22550,22550,0
20241114,174900,12126584300,22550,22550,22550,22550,0
20241114,174800,12126584300,22550,22550,22550,22550,0
20241114,174700,12126584300,22550,22550,22550,22550,0
20241114,174600,12126584300,22550,22550,22550,22550,0
20241114,174500,12126584300,22550,22550,22550,22550,0
20241114,174400,12126584300,22550,22550,22550,22550,0
20241114,174300,12126584300,22550,22550,22550,22550,87389
20241114,174200,12126584300,22550,22550,22550,22550,0
20241114,174100,12126584300,22550,22550,22550,22550,0
20241114,174000,12126584300,22550,22550,22550,22550,0
20241114,173900,12126584300,22550,22550,22550,22550,0
20241114,173800,12126584300,22550,22550,22550,22550,0
20241114,173700,12126584300,22550,22550,22550,22550,0
20241114,173600,12126584300,22550,22550,22550,22550,0
20241114,173500,12126584300,22550,22550,22550,22550,0
20241114,173400,12126584300,22550,22550,22550,22550,0
20241114,173300,12126584300,22550,22550,22550,22550,0
20241114,173200,12126584300,22550,22550,22550,22550,0
20241114,173100,12126584300,22550,22550,22550,22550,0
20241114,173000,12126584300,22550,22550,22550,22550,0
20241114,172900,12126584300,22550,22550,22550,22550,0
20241114,172800,12126584300,22550,22550,22550,22550,0
20241114,172700,12126584300,22550,22550,22550,22550,0
20241114,172600,12126584300,22550,22550,22550,22550,0
20241114,172500,12126584300,22550,22550,22550,22550,0
20241114,172400,12126584300,22550,22550,22550,22550,0
20241114,172300,12126584300,22550,22550,22550,22550,0
20241114,172200,12126584300,22550,22550,22550,22550,0
20241114,172100,12126584300,22550,22550,22550,22550,0
20241114,172000,12126584300,22550,22550,22550,22550,0
20241114,171900,12126584300,22550,22550,22550,22550,0
20241114,171800,12126584300,22550,22550,22550,22550,0
20241114,171700,12126584300,22550,22550,22550,22550,0
20241114,171600,12126584300,22550,22550,22550,22550,0
20241114,171500,12126584300,22550,22550,22550,22550,0
20241114,171400,12126584300,22550,22550,22550,22550,0
20241114,171300,12126584300,22550,22550,22550,22550,87389
20241114,171200,12126584300,22550,22550,22550,22550,0
20241114,171100,12126584300,22550,22550,22550,22550,0
20241114,171000,12126584300,22550,22550,22550,22550,0
20241114,170900,12126584300,22550,22550,22550,22550,0
20241114,170800,12126584300,22550,22550,22550,22550,0
20241114,170700,12126584300,22550,22550,22550,22550,0
20241114,170600,12126584300,22550,22550,22550,22550,0
20241114,170500,12126584300,22550,22550,22550,22550,0
20241114,170400,12126584300,22550,22550,22550,22550,0
20241114,170300,12126584300,22550,22550,22550,22550,0
20241114,170200,12126584300,22550,22550,22550,22550,0
20241114,170100,12126584300,22550,22550,22550,22550,0
20241114,170000,12126584300,22550,22550,22550,22550,0
20241114,165900,12126584300,22550,22550,22550,22550,0
20241114,165800,12126584300,22550,22550,22550,22550,0
20241114,165700,12126584300,22550,22550,22550,22550,0
20241114,165600,12126584300,22550,22550,22550,22550,0
20241114,165500,12126584300,22550,22550,22550,22550,0
20241114,165400,12126584300,22550,22550,22550,22550,0
20241114,165300,12126584300,22550,22550,22550,22550,0
20241114,165200,12126584300,22550,22550,22550,22550,0
20241114,165100,12126584300,22550,22550,22550,22550,0
20241114,165000,12126584300,22550,22550,22550,22550,0
20241114,164900,12126584300,22550,22550,22550,22550,0
20241114,164800,12126584300,22550,22550,22550,22550,0
20241114,164700,12126584300,22550,22550,22550,22550,0
20241114,164600,12126584300,22550,22550,22550,22550,0
20241114,164500,12126584300,22550,22550,22550,22550,0
20241114,164400,12126584300,22550,22550,22550,22550,0
20241114,164300,12126584300,22550,22550,22550,22550,87389
20241114,164200,12126584300,22550,22550,22550,22550,0
20241114,164100,12126584300,22550,22550,22550,22550,0
20241114,164000,12126584300,22550,22550,22550,22550,0
20241114,163900,12126584300,22550,22550,22550,22550,0
20241114,163800,12126584300,22550,22550,22550,22550,0
20241114,163700,12126584300,22550,22550,22550,22550,0
20241114,163600,12126584300,22550,22550,22550,22550,0
20241114,163500,12126584300,22550,22550,22550,22550,0
20241114,163400,12126584300,22550,22550,22550,22550,0
20241114,163300,12126584300,22550,22550,22550,22550,0
20241114,163200,12126584300,22550,22550,22550,22550,0
20241114,163100,12126584300,22550,22550,22550,22550,0
20241114,163000,12126584300,22550,22550,22550,22550,87389
20241114,162900,10155962350,22650,22650,22650,22650,0
20241114,162800,10155962350,22650,22650,22650,22650,0
20241114,162700,10155962350,22650,22650,22650,22650,0
20241114,162600,10155962350,22650,22650,22650,22650,0
20241114,162500,10155962350,22650,22650,22650,22650,0
20241114,162400,10155962350,22650,22650,22650,22650,0
20241114,162300,10155962350,22650,22650,22650,22650,0
20241114,162200,10155962350,22650,22650,22650,22650,0
20241114,162100,10155962350,22650,22650,22650,22650,0
20241114,162000,10155962350,22650,22650,22650,22650,0
20241114,161900,10155962350,22650,22600,22650,22600,372
20241114,161800,10147554750,22550,22600,22600,22550,162
20241114,161700,10143896150,22600,22600,22650,22600,1181
20241114,161600,10117200600,22600,22650,22650,22600,441
20241114,161500,10107229700,22600,22650,22650,22600,776
20241114,161400,10089691350,22600,22600,22650,22600,1750
20241114,161300,10050135150,22650,22600,22650,22600,497
20241114,161200,10038882900,22600,22550,22600,22550,1525
20241114,161100,10004436250,22550,22550,22600,22550,76
20241114,161000,10002722400,22600,22600,22600,22550,992
20241114,160900,9980320450,22650,22600,22650,22550,940
20241114,160800,9959082550,22550,22600,22600,22550,385
20241114,160700,9950398350,22550,22650,22650,22550,2750
20241114,160600,9888254600,22600,22600,22650,22600,1359
20241114,160500,9857539800,22600,22600,22650,22600,2119
20241114,160400,9809629950,22650,22650,22650,22600,1607
20241114,160300,9773245800,22650,22650,22700,22650,819
20241114,160200,9754693150,22650,22650,22700,22650,492
20241114,160100,9743545900,22700,22700,22700,22650,1939
20241114,160000,9699620650,22700,22750,22750,22650,1717
20241114,155900,9660644150,22750,22700,22750,22700,2047
20241114,155800,9614175850,22750,22700,22750,22700,2080
20241114,155700,9566957400,22700,22750,22750,22700,65
20241114,155600,9565480150,22750,22700,22750,22700,297
20241114,155500,9558726100,22750,22750,22800,22700,5950
20241114,155400,9423474700,22750,22750,22800,22750,563
20241114,155300,9410661550,22750,22750,22800,22750,635
20241114,155200,9396214200,22750,22800,22800,22750,1735
20241114,155100,9356659350,22800,22800,22800,22800,14
20241114,155000,9356340150,22850,22800,22850,22800,583
20241114,154900,9343045800,22850,22850,22850,22800,837
20241114,154800,9323922950,22850,22900,22900,22850,1045
20241114,154700,9300041650,22850,22850,22900,22850,133
20241114,154600,9297001450,22900,22850,22900,22800,1131
20241114,154500,9271158150,22900,22850,22900,22850,721
20241114,154400,9254654200,22900,22800,22900,22800,1021
20241114,154300,9231314150,22850,22850,22850,22800,1344
20241114,154200,9200612700,22850,22950,22950,22850,105
20241114,154100,9198207850,22950,22900,22950,22900,1998
20241114,154000,9152451600,22950,22900,22950,22900,108
20241114,153900,9149974200,22950,22950,22950,22900,1098
20241114,153800,9124818200,22950,22950,23000,22950,199
20241114,153700,9120248550,22950,22950,23000,22950,2322
20241114,153600,9066957350,23000,22950,23000,22950,332
20241114,153500,9059324100,22950,22950,23000,22950,459
20241114,153400,9048784000,23000,22950,23000,22950,553
20241114,153300,9036081600,22950,23000,23000,22950,135
20241114,153200,9032977250,23000,22950,23000,22950,2146
20241114,153100,8983711450,22950,22950,23000,22950,309
20241114,153000,8976605950,23000,23000,23000,22950,204
20241114,152900,8971917250,23000,22950,23000,22950,117
20241114,152800,8969226450,23000,23050,23050,22900,512
20241114,152700,8957453100,23000,23000,23050,22950,1764
20241114,152600,8916882650,22950,22900,22950,22850,5070
20241114,152500,8800713200,22900,22950,22950,22900,200
20241114,152400,8796124000,22950,22950,22950,22900,396
20241114,152300,8787039650,22950,22900,22950,22900,349
20241114,152200,8779036500,22900,22950,22950,22800,863
20241114,152100,8759322150,22950,22950,22950,22900,583
20241114,152000,8745960550,22950,22950,23000,22900,643
20241114,151900,8731197200,22950,22950,23000,22700,6612
20241114,151800,8580108150,22950,22950,23000,22950,308
20241114,151700,8573033850,22950,22950,23000,22950,171
20241114,151600,8569105250,22950,22900,23000,22900,650
20241114,151500,8554178800,22950,22900,22950,22850,682
20241114,151400,8538585550,22950,22900,22950,22850,609
20241114,151300,8524639050,22900,22900,22950,22850,2006
20241114,151200,8478652500,22900,22850,22900,22850,519
20241114,151100,8466776150,22900,22850,22900,22850,211
20241114,151000,8461946800,22850,22800,22900,22800,467
20241114,150900,8451270550,22800,22850,22900,22800,540
20241114,150800,8438927550,22950,22900,22950,22800,3357
20241114,150700,8362183600,22900,22900,22950,22900,305
20241114,150600,8355194050,22950,22900,22950,22900,440
20241114,150500,8345113350,22950,22900,22950,22900,395
20241114,150400,8336049900,22950,22950,22950,22900,138
20241114,150300,8332885500,22950,22950,22950,22950,175
20241114,150200,8328869250,22950,22900,23000,22900,781
20241114,150100,8310945350,22900,22900,22950,22900,526
20241114,150000,8298898650,22900,22900,23000,22900,516
20241114,145900,8287075450,22950,22900,22950,22900,259
20241114,145800,8281139800,22900,23000,23000,22900,990
20241114,145700,8258383900,23000,22950,23000,22950,635
20241114,145600,8243782100,23000,23000,23000,22950,667
20241114,145500,8228465000,22950,22850,23000,22850,804
20241114,145400,8210014350,22850,22950,23000,22850,2039
20241114,145300,8163300550,22950,22900,22950,22900,203
20241114,145200,8158645700,22900,22950,23000,22900,561
20241114,145100,8145767000,22950,22950,23000,22950,187
20241114,145000,8141469850,22950,22950,23000,22950,105
20241114,144900,8139056200,23000,22950,23000,22900,495
20241114,144800,8127674300,22950,23000,23000,22950,223
20241114,144700,8122552900,23000,22950,23000,22950,405
20241114,144600,8113249600,22950,22950,23000,22950,502
20241114,144500,8101720600,22950,22900,23000,22850,1907
20241114,144400,8058023000,22900,22900,22950,22850,450
20241114,144300,8047719400,22850,23000,23000,22850,515
20241114,144200,8035898100,22950,23000,23000,22950,84
20241114,144100,8033969400,22950,22900,22950,22900,1064
20241114,144000,8009561150,22900,22900,22950,22900,416
20241114,143900,8000029650,22900,22900,22950,22900,2041
20241114,143800,7953286650,22950,22950,22950,22900,253
20241114,143700,7947486900,22950,22900,22950,22900,581
20241114,143600,7934168300,22950,22950,23000,22900,741
20241114,143500,7917173850,23000,22950,23000,22950,267
20241114,143400,7911036800,22950,23000,23000,22900,243
20241114,143300,7905456350,22950,22950,22950,22900,140
20241114,143200,7902243550,22950,22950,23000,22900,1349
20241114,143100,7871279050,23000,23000,23000,22950,312
20241114,143000,7864103450,22950,22900,22950,22900,178
20241114,142900,7860020100,22950,22950,23000,22900,234
20241114,142800,7854649150,22950,23000,23050,22950,345
20241114,142700,7846726400,23050,23050,23050,22950,359
20241114,142600,7838460400,23050,23050,23100,23050,400
20241114,142500,7829231100,23050,22950,23100,22950,289
20241114,142400,7822569000,23000,23050,23100,22950,1956
20241114,142300,7777476250,23100,23050,23100,23050,276
20241114,142200,7771105750,23050,23100,23100,23050,567
20241114,142100,7758009850,23100,22950,23100,22950,4827
20241114,142000,7646956150,23000,22950,23000,22900,861
20241114,141900,7627196200,22950,23000,23000,22950,2018
20241114,141800,7580862800,23000,23050,23050,23000,239
20241114,141700,7575355100,23050,23050,23100,23000,1470
20241114,141600,7541469150,23050,23100,23100,23050,322
20241114,141500,7534031350,23000,23100,23100,23000,540
20241114,141400,7521602350,23100,23050,23100,23050,893
20241114,141300,7501008550,23100,23150,23150,23050,391
20241114,141200,7491977550,23150,23150,23150,23100,471
20241114,141100,7481085650,23150,23100,23150,23100,354
20241114,141000,7472893200,23150,23150,23150,23050,448
20241114,140900,7462540450,23150,23150,23150,23100,294
20241114,140800,7455734900,23150,23100,23150,23100,342
20241114,140700,7447820300,23150,23150,23150,23100,373
20241114,140600,7439195350,23150,23150,23150,23100,363
20241114,140500,7430797650,23150,23150,23150,23100,558
20241114,140400,7417896050,23150,23150,23150,23000,455
20241114,140300,7407374100,23150,23150,23150,23000,1353
20241114,140200,7376156200,23150,23150,23150,23100,483
20241114,140100,7364991100,23150,23100,23150,23100,248
20241114,140000,7359251050,23100,23150,23150,23050,611
20241114,135900,7345122300,23000,23000,23150,23000,847
20241114,135800,7325606000,23100,23150,23150,23000,300
20241114,135700,7318674300,23000,23100,23150,23000,1089
20241114,135600,7293553850,23050,23050,23100,23000,386
20241114,135500,7284645700,23050,23100,23100,22950,686
20241114,135400,7268874000,23100,23000,23100,22950,1053
20241114,135300,7244636450,23000,23000,23000,22950,209
20241114,135200,7239831700,23000,23000,23000,22950,307
20241114,135100,7232773000,23000,23050,23100,22900,701
20241114,135000,7216622200,23050,22950,23050,22900,680
20241114,134900,7200990650,22950,22950,22950,22900,223
20241114,134800,7195879900,22900,22950,22950,22900,43
20241114,134700,7194894450,22900,22900,22950,22900,211
20241114,134600,7190061550,22900,22950,22950,22900,206
20241114,134500,7185334250,22950,23000,23000,22950,1131
20241114,134400,7159323900,23000,23000,23050,23000,560
20241114,134300,7146431600,23000,23000,23050,23000,77
20241114,134200,7144660550,23050,23000,23050,23000,1298
20241114,134100,7114798200,23050,23000,23050,23000,34
20241114,134000,7114015150,23000,23100,23100,23000,462
20241114,133900,7103369950,23050,23050,23050,23050,113
20241114,133800,7100765300,23050,23050,23100,23050,143
20241114,133700,7097468900,23000,23000,23050,23000,67
20241114,133600,7095926450,23000,23050,23050,23000,853
20241114,133500,7076268200,23050,23050,23050,23050,65
20241114,133400,7074769950,23050,23100,23100,23050,45
20241114,133300,7073732550,23050,23100,23100,23050,91
20241114,133200,7071631700,23100,23050,23100,23050,398
20241114,133100,7062438050,23050,23050,23100,23050,219
20241114,133000,7057381950,23050,23050,23050,23050,32
20241114,132900,7056644350,23050,23050,23050,23050,175
20241114,132800,7052610600,23050,23050,23100,23050,387
20241114,132700,7043671750,23050,23050,23050,23050,60
20241114,132600,7042288750,23050,23000,23050,23000,23
20241114,132500,7041759200,23000,23050,23050,23000,772
20241114,132400,7023976200,23050,23050,23050,23050,20
20241114,132300,7023515200,23100,23150,23150,23050,933
20241114,132200,7001939150,23150,23150,23200,23150,78
20241114,132100,7000130850,23150,23100,23200,23100,229
20241114,132000,6994827600,23100,23050,23200,23050,416
20241114,131900,6985197400,23150,23100,23150,23050,574
20241114,131800,6971931250,23100,23050,23100,23050,984
20241114,131700,6949206350,23050,23050,23050,23050,264
20241114,131600,6943121150,23050,23050,23050,23050,1396
20241114,131500,6910943350,23050,23100,23100,23050,259
20241114,131400,6904961400,23100,23150,23150,23050,1089
20241114,131300,6879796950,23200,23150,23200,23150,308
20241114,131200,6872661650,23150,23150,23150,23100,642
20241114,131100,6857802550,23150,23150,23150,23100,802
20241114,131000,6839237000,23100,23100,23150,23100,432
20241114,130900,6829253250,23150,23050,23150,23050,1668
20241114,130800,6790722700,23050,23050,23100,23050,78
20241114,130700,6788924250,23050,23050,23050,23050,515
20241114,130600,6777053500,23050,23050,23050,23000,309
20241114,130500,6769934000,23100,23050,23100,23050,78
20241114,130400,6768136050,23050,23050,23100,23050,205
20241114,130300,6763407250,23000,23050,23100,23000,201
20241114,130200,6758769800,23050,23100,23100,23050,239
20241114,130100,6753252000,23100,23050,23100,23000,501
20241114,130000,6741696550,23050,23100,23100,23000,1225
20241114,125900,6713444250,23050,23050,23100,23050,534
20241114,125800,6701113050,23050,23050,23100,23050,116
20241114,125700,6698434250,23100,23050,23100,23000,1769
20241114,125600,6657641650,23050,23050,23050,23050,154
20241114,125500,6654091950,23050,23000,23100,23000,543
20241114,125400,6641576050,23050,23000,23050,22950,229
20241114,125300,6636313150,23000,23000,23000,23000,133
20241114,125200,6633254150,23000,23000,23050,23000,438
20241114,125100,6623170600,23000,22900,23150,22900,9013
20241114,125000,6415194250,22900,22950,22950,22900,115
20241114,124900,6412556850,22950,22950,23050,22950,1010
20241114,124800,6389320550,22950,22950,23000,22950,95
20241114,124700,6387140250,22950,22950,22950,22950,48
20241114,124600,6386038650,22950,22900,22950,22900,541
20241114,124500,6373622850,22950,22900,22950,22900,1218
20241114,124400,6345725900,22900,22850,22900,22850,286
20241114,124300,6339180550,22850,22850,22900,22850,230
20241114,124200,6333924050,22850,22850,22900,22850,170
20241114,124100,6330039500,22850,22850,22850,22800,169
20241114,124000,6326178950,22850,22850,22850,22800,931
20241114,123900,6304906100,22850,22850,22900,22850,72
20241114,123800,6303260650,22850,22850,22850,22850,137
20241114,123700,6300130200,22850,22850,22850,22850,804
20241114,123600,6281758800,22850,22850,22850,22800,469
20241114,123500,6271042800,22850,22750,22850,22750,592
20241114,123400,6257537650,22750,22850,22900,22750,2796
20241114,123300,6193735150,22850,22850,22900,22850,747
20241114,123200,6176644200,22850,22900,23000,22850,3108
20241114,123100,6105413400,22850,22900,22900,22850,296
20241114,123000,6098637350,22900,22900,22950,22850,2341
20241114,122900,6045030200,22850,22850,22900,22850,168
20241114,122800,6041190300,22850,22850,22850,22850,1021
20241114,122700,6017860450,22850,22850,22950,22850,5298
20241114,122600,5896463000,22850,22800,22850,22800,199
20241114,122500,5891924100,22800,22800,22850,22800,90
20241114,122400,5889871550,22800,22850,22850,22800,242
20241114,122300,5884344650,22850,22800,22850,22800,80
20241114,122200,5882519500,22800,22800,22850,22800,174
20241114,122100,5878552150,22800,22750,22850,22750,63
20241114,122000,5877116350,22750,22750,22800,22750,258
20241114,121900,5871237750,22750,22750,22800,22750,48
20241114,121800,5870144000,22800,22800,22800,22750,130
20241114,121700,5867181000,22800,22850,22900,22800,921
20241114,121600,5846172350,22850,22850,22850,22800,153
20241114,121500,5842676700,22850,22850,22850,22800,519
20241114,121400,5830817700,22850,22850,22850,22850,275
20241114,121300,5824533950,22850,22850,22850,22850,745
20241114,121200,5807510700,22850,22850,22850,22850,1683
20241114,121100,5769054150,22850,22850,22900,22850,149
20241114,121000,5765646450,22850,22900,22900,22850,112
20241114,120900,5763085900,22900,22850,22900,22850,33
20241114,120800,5762331750,22850,22800,22850,22800,1713
20241114,120700,5723227550,22800,22900,22900,22800,666
20241114,120600,5708013150,22850,22800,22850,22800,1797
20241114,120500,5667010200,22800,22800,22850,22800,965
20241114,120400,5645007700,22800,22850,22850,22800,1481
20241114,120300,5611212900,22850,22850,22850,22850,179
20241114,120200,5607122750,22850,22800,22850,22800,459
20241114,120100,5596640400,22800,22850,22850,22800,66
20241114,120000,5595135450,22850,22850,22850,22800,1080
20241114,115900,5570511300,22850,22800,22900,22800,337
20241114,115800,5562814100,22800,22850,22900,22800,111
20241114,115700,5560280700,22850,22850,22850,22800,886
20241114,115600,5540038950,22850,22750,22850,22750,1562
20241114,115500,5504358000,22750,22750,22800,22750,2329
20241114,115400,5451358700,22850,22750,22850,22750,6000
20241114,115300,5314788000,22800,22750,22800,22750,625
20241114,115200,5300539050,22750,22750,22800,22700,624
20241114,115100,5286342500,22750,22750,22800,22750,619
20241114,115000,5272258000,22800,22650,22800,22650,4966
20241114,114900,5159449300,22700,22700,22700,22650,1180
20241114,114800,5132664000,22700,22700,22700,22700,134
20241114,114700,5129622200,22750,22700,22800,22700,1172
20241114,114600,5102957900,22700,22700,22700,22650,6380
20241114,114500,4958312850,22700,22750,22750,22650,5393
20241114,114400,4835899750,22750,22750,22750,22750,693
20241114,114300,4820134000,22750,22800,22850,22750,3668
20241114,114200,4736603700,22800,22800,22850,22800,770
20241114,114100,4719047650,22800,22900,22900,22750,12224
20241114,114000,4439798600,22900,22950,22950,22900,46
20241114,113900,4438744600,22950,22950,22950,22900,864
20241114,113800,4418938350,22950,22900,22950,22900,381
20241114,113700,4410205300,22900,22900,22950,22900,106
20241114,113600,4407777800,22950,22950,22950,22900,144
20241114,113500,4404473600,22950,22900,22950,22900,112
20241114,113400,4401907500,22950,22950,22950,22900,494
20241114,113300,4390570800,22950,23000,23050,22950,890
20241114,113200,4370120400,23000,23000,23050,23000,689
20241114,113100,4354273350,23000,22950,23050,22950,199
20241114,113000,4349696400,22950,22950,23000,22950,79
20241114,112900,4347883300,22950,22900,22950,22900,732
20241114,112800,4331088050,22950,22950,22950,22950,189
20241114,112700,4326750500,22950,22950,23000,22900,1031
20241114,112600,4303108850,22950,22950,23000,22950,444
20241114,112500,4292917350,22950,23000,23000,22950,290
20241114,112400,4286247850,23000,23050,23050,22900,3975
20241114,112300,4194933750,23050,23000,23050,23000,50
20241114,112200,4193783050,23000,23000,23050,23000,576
20241114,112100,4180525250,23050,23050,23050,23000,961
20241114,112000,4158412200,23000,23000,23050,23000,285
20241114,111900,4151857150,23000,23000,23000,23000,18
20241114,111800,4151443150,23000,23050,23050,23000,1126
20241114,111700,4125518100,23050,23050,23100,23050,470
20241114,111600,4114673600,23050,23050,23050,23000,902
20241114,111500,4093885650,23050,22950,23050,22950,2962
20241114,111400,4025701950,23000,23000,23000,22950,2249
20241114,111300,3974043450,23000,22950,23000,22950,989
20241114,111200,3951335400,23000,22950,23000,22900,2439
20241114,111100,3895308000,22950,23000,23000,22950,2117
20241114,111000,3846708600,23000,23000,23050,22950,6659
20241114,110900,3693622950,23050,23000,23050,23000,1979
20241114,110800,3648104000,23000,23100,23150,23000,8820
20241114,110700,3444920850,23150,23150,23150,23100,1312
20241114,110600,3414585800,23150,23100,23150,23100,121
20241114,110500,3411787400,23100,23100,23150,23100,179
20241114,110400,3407652250,23100,23150,23150,23100,533
20241114,110300,3395339150,23100,23100,23150,23100,364
20241114,110200,3386926500,23100,23100,23100,23050,2876
20241114,110100,3320491600,23150,23100,23150,23100,624
20241114,110000,3306076150,23100,23250,23250,23100,4684
20241114,105900,3197420050,23250,23250,23300,23250,352
20241114,105800,3189228600,23250,23250,23250,23250,204
20241114,105700,3184485600,23250,23300,23300,23250,529
20241114,105600,3172163700,23300,23300,23350,23300,916
20241114,105500,3150820650,23300,23400,23400,23300,1316
20241114,105400,3120092150,23400,23350,23450,23350,4797
20241114,105300,3007894750,23400,23350,23400,23350,141
20241114,105200,3004596800,23350,23300,23350,23300,1020
20241114,105100,2980784700,23300,23350,23350,23300,616
20241114,105000,2966401900,23350,23300,23350,23250,2136
20241114,104900,2916574600,23350,23300,23350,23300,1005
20241114,104800,2893118250,23300,23350,23350,23300,297
20241114,104700,2886196150,23400,23250,23400,23250,708
20241114,104600,2869666200,23250,23350,23350,23250,818
20241114,104500,2850639900,23350,23350,23400,23300,2975
20241114,104400,2781175550,23350,23250,23350,23250,742
20241114,104300,2763878400,23300,23150,23300,23150,1440
20241114,104200,2730426200,23150,23150,23200,23100,1445
20241114,104100,2696933400,23150,23150,23200,23150,1645
20241114,104000,2658837500,23200,23100,23200,23100,528
20241114,103900,2646606600,23100,23150,23200,23100,3866
20241114,103800,2557064400,23200,23150,23200,23150,112
20241114,103700,2554467050,23200,23200,23200,23150,789
20241114,103600,2536166550,23200,23250,23250,23150,1388
20241114,103500,2503965050,23200,23200,23200,23200,359
20241114,103400,2495636250,23200,23150,23200,23150,378
20241114,103300,2486871550,23200,23250,23300,23200,1518
20241114,103200,2451613850,23250,23300,23300,23250,1233
20241114,103100,2422933850,23300,23300,23350,23300,1693
20241114,103000,2383485900,23300,23300,23350,23100,37260
20241114,102900,1521797200,23300,23250,23350,23250,778
20241114,102800,1503668700,23300,23300,23350,23250,1125
20241114,102700,1477456400,23300,23300,23350,23300,388
20241114,102600,1468415950,23350,23300,23350,23250,336
20241114,102500,1460583000,23300,23350,23350,23250,2930
20241114,102400,1392384100,23350,23300,23350,23300,772
20241114,102300,1374395100,23300,23300,23350,23300,2559
20241114,102200,1314756150,23300,23450,23450,23300,2404
20241114,102100,1258553450,23500,23450,23500,23400,1133
20241114,102000,1231992150,23450,23500,23500,23450,1451
20241114,101900,1197896950,23450,23600,23600,23450,1998
20241114,101800,1150930450,23550,23550,23600,23500,793
20241114,101700,1132251400,23600,23500,23600,23500,2745
20241114,101600,1067642150,23550,23500,23550,23450,546
20241114,101500,1054811350,23500,23450,23500,23400,3772
20241114,101400,966378500,23450,23500,23550,23350,2313
20241114,101300,912029900,23500,23500,23500,23300,2271
20241114,101200,858816650,23500,23500,23550,23500,1394
20241114,101100,826035650,23550,23550,23600,23450,2550
20241114,101000,766003100,23550,23550,23550,23500,1263
20241114,100900,736275550,23550,23400,23550,23350,2995
20241114,100800,665877500,23400,23350,23450,23300,3608
20241114,100700,581606400,23300,23200,23300,23200,1909
20241114,100600,537215500,23200,23450,23450,23200,2141
20241114,100500,487366200,23400,23450,23500,23350,5442
20241114,100400,359726300,23500,23500,23500,23450,804
20241114,100300,340846900,23450,23500,23500,23400,1682
20241114,100200,301407300,23500,23450,23500,23350,5186
20241114,100100,180030600,23450,23400,23500,23350,2194
20241114,100000,128568050,23350,23300,23350,23250,5231