KissMeData/000150/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183000,24936656000,211000,211000,211000,211000,1325
20241119,182900,24936656000,211000,211000,211000,211000,0
20241119,182800,24936656000,211000,211000,211000,211000,0
20241119,182700,24936656000,211000,211000,211000,211000,0
20241119,182600,24936656000,211000,211000,211000,211000,0
20241119,182500,24936656000,211000,211000,211000,211000,0
20241119,182400,24936656000,211000,211000,211000,211000,0
20241119,182300,24936656000,211000,211000,211000,211000,0
20241119,182200,24936656000,211000,211000,211000,211000,0
20241119,182100,24936656000,211000,211000,211000,211000,0
20241119,182000,24936656000,211000,211000,211000,211000,0
20241119,181900,24936656000,211000,211000,211000,211000,0
20241119,181800,24936656000,211000,211000,211000,211000,0
20241119,181700,24936656000,211000,211000,211000,211000,0
20241119,181600,24936656000,211000,211000,211000,211000,0
20241119,181500,24936656000,211000,211000,211000,211000,0
20241119,181400,24936656000,211000,211000,211000,211000,0
20241119,181300,24936656000,211000,211000,211000,211000,0
20241119,181200,24936656000,211000,211000,211000,211000,0
20241119,181100,24936656000,211000,211000,211000,211000,0
20241119,181000,24936656000,211000,211000,211000,211000,0
20241119,180900,24936656000,211000,211000,211000,211000,0
20241119,180800,24936656000,211000,211000,211000,211000,0
20241119,180700,24936656000,211000,211000,211000,211000,0
20241119,180600,24936656000,211000,211000,211000,211000,0
20241119,180500,24936656000,211000,211000,211000,211000,0
20241119,180400,24936656000,211000,211000,211000,211000,0
20241119,180300,24936656000,211000,211000,211000,211000,0
20241119,180200,24936656000,211000,211000,211000,211000,0
20241119,180100,24936656000,211000,211000,211000,211000,0
20241119,180000,24936656000,211000,211000,211000,211000,1325
20241119,175900,24936656000,211000,211000,211000,211000,0
20241119,175800,24936656000,211000,211000,211000,211000,0
20241119,175700,24936656000,211000,211000,211000,211000,0
20241119,175600,24936656000,211000,211000,211000,211000,0
20241119,175500,24936656000,211000,211000,211000,211000,0
20241119,175400,24936656000,211000,211000,211000,211000,0
20241119,175300,24936656000,211000,211000,211000,211000,0
20241119,175200,24936656000,211000,211000,211000,211000,0
20241119,175100,24936656000,211000,211000,211000,211000,0
20241119,175000,24936656000,211000,211000,211000,211000,0
20241119,174900,24936656000,211000,211000,211000,211000,0
20241119,174800,24936656000,211000,211000,211000,211000,0
20241119,174700,24936656000,211000,211000,211000,211000,0
20241119,174600,24936656000,211000,211000,211000,211000,0
20241119,174500,24936656000,211000,211000,211000,211000,0
20241119,174400,24936656000,211000,211000,211000,211000,0
20241119,174300,24936656000,211000,211000,211000,211000,0
20241119,174200,24936656000,211000,211000,211000,211000,0
20241119,174100,24936656000,211000,211000,211000,211000,0
20241119,174000,24936656000,211000,211000,211000,211000,0
20241119,173900,24936656000,211000,211000,211000,211000,0
20241119,173800,24936656000,211000,211000,211000,211000,0
20241119,173700,24936656000,211000,211000,211000,211000,0
20241119,173600,24936656000,211000,211000,211000,211000,0
20241119,173500,24936656000,211000,211000,211000,211000,0
20241119,173400,24936656000,211000,211000,211000,211000,0
20241119,173300,24936656000,211000,211000,211000,211000,0
20241119,173200,24936656000,211000,211000,211000,211000,0
20241119,173100,24936656000,211000,211000,211000,211000,0
20241119,173000,24936656000,211000,211000,211000,211000,1325
20241119,172900,24936656000,211000,211000,211000,211000,0
20241119,172800,24936656000,211000,211000,211000,211000,0
20241119,172700,24936656000,211000,211000,211000,211000,0
20241119,172600,24936656000,211000,211000,211000,211000,0
20241119,172500,24936656000,211000,211000,211000,211000,0
20241119,172400,24936656000,211000,211000,211000,211000,0
20241119,172300,24936656000,211000,211000,211000,211000,0
20241119,172200,24936656000,211000,211000,211000,211000,0
20241119,172100,24936656000,211000,211000,211000,211000,0
20241119,172000,24936656000,211000,211000,211000,211000,0
20241119,171900,24936656000,211000,211000,211000,211000,0
20241119,171800,24936656000,211000,211000,211000,211000,0
20241119,171700,24936656000,211000,211000,211000,211000,0
20241119,171600,24936656000,211000,211000,211000,211000,0
20241119,171500,24936656000,211000,211000,211000,211000,0
20241119,171400,24936656000,211000,211000,211000,211000,0
20241119,171300,24936656000,211000,211000,211000,211000,0
20241119,171200,24936656000,211000,211000,211000,211000,0
20241119,171100,24936656000,211000,211000,211000,211000,0
20241119,171000,24936656000,211000,211000,211000,211000,0
20241119,170900,24936656000,211000,211000,211000,211000,0
20241119,170800,24936656000,211000,211000,211000,211000,0
20241119,170700,24936656000,211000,211000,211000,211000,0
20241119,170600,24936656000,211000,211000,211000,211000,0
20241119,170500,24936656000,211000,211000,211000,211000,0
20241119,170400,24936656000,211000,211000,211000,211000,0
20241119,170300,24936656000,211000,211000,211000,211000,0
20241119,170200,24936656000,211000,211000,211000,211000,0
20241119,170100,24936656000,211000,211000,211000,211000,0
20241119,170000,24936656000,211000,211000,211000,211000,1325
20241119,165900,24936656000,211000,211000,211000,211000,0
20241119,165800,24936656000,211000,211000,211000,211000,0
20241119,165700,24936656000,211000,211000,211000,211000,0
20241119,165600,24936656000,211000,211000,211000,211000,0
20241119,165500,24936656000,211000,211000,211000,211000,0
20241119,165400,24936656000,211000,211000,211000,211000,0
20241119,165300,24936656000,211000,211000,211000,211000,0
20241119,165200,24936656000,211000,211000,211000,211000,0
20241119,165100,24936656000,211000,211000,211000,211000,0
20241119,165000,24936656000,211000,211000,211000,211000,0
20241119,164900,24936656000,211000,211000,211000,211000,0
20241119,164800,24936656000,211000,211000,211000,211000,0
20241119,164700,24936656000,211000,211000,211000,211000,0
20241119,164600,24936656000,211000,211000,211000,211000,0
20241119,164500,24936656000,211000,211000,211000,211000,0
20241119,164400,24936656000,211000,211000,211000,211000,0
20241119,164300,24936656000,211000,211000,211000,211000,0
20241119,164200,24936656000,211000,211000,211000,211000,0
20241119,164100,24936656000,211000,211000,211000,211000,0
20241119,164000,24936656000,211000,211000,211000,211000,0
20241119,163900,24936656000,211000,211000,211000,211000,0
20241119,163800,24936656000,211000,211000,211000,211000,0
20241119,163700,24936656000,211000,211000,211000,211000,0
20241119,163600,24936656000,211000,211000,211000,211000,0
20241119,163500,24936656000,211000,211000,211000,211000,0
20241119,163400,24936656000,211000,211000,211000,211000,0
20241119,163300,24936656000,211000,211000,211000,211000,0
20241119,163200,24936656000,211000,211000,211000,211000,0
20241119,163100,24936656000,211000,211000,211000,211000,0
20241119,163000,24936656000,211000,211000,211000,211000,1325
20241119,162900,24936656000,211000,211000,211000,211000,0
20241119,162800,24936656000,211000,211000,211000,211000,0
20241119,162700,24936656000,211000,211000,211000,211000,0
20241119,162600,24936656000,211000,211000,211000,211000,0
20241119,162500,24936656000,211000,211000,211000,211000,0
20241119,162400,24936656000,211000,211000,211000,211000,0
20241119,162300,24936656000,211000,211000,211000,211000,0
20241119,162200,24936656000,211000,211000,211000,211000,0
20241119,162100,24936656000,211000,211000,211000,211000,0
20241119,162000,24936656000,211000,211000,211000,211000,0
20241119,161900,24936656000,211000,211000,211000,211000,0
20241119,161800,24936656000,211000,211000,211000,211000,0
20241119,161700,24936656000,211000,211000,211000,211000,0
20241119,161600,24936656000,211000,211000,211000,211000,0
20241119,161500,24936656000,211000,211000,211000,211000,0
20241119,161400,24936656000,211000,211000,211000,211000,0
20241119,161300,24936656000,211000,211000,211000,211000,0
20241119,161200,24936656000,211000,211000,211000,211000,0
20241119,161100,24936656000,211000,211000,211000,211000,0
20241119,161000,24936656000,211000,211000,211000,211000,0
20241119,160900,24936656000,211000,211000,211000,211000,0
20241119,160800,24936656000,211000,211000,211000,211000,0
20241119,160700,24936656000,211000,211000,211000,211000,0
20241119,160600,24936656000,211000,211000,211000,211000,0
20241119,160500,24936656000,211000,211000,211000,211000,0
20241119,160400,24936656000,211000,211000,211000,211000,0
20241119,160300,24936656000,211000,211000,211000,211000,0
20241119,160200,24936656000,211000,211000,211000,211000,0
20241119,160100,24936656000,211000,211000,211000,211000,0
20241119,160000,24936656000,211000,211000,211000,211000,1325
20241119,155900,24936656000,211000,211000,211000,211000,0
20241119,155800,24936656000,211000,211000,211000,211000,0
20241119,155700,24936656000,211000,211000,211000,211000,0
20241119,155600,24936656000,211000,211000,211000,211000,0
20241119,155500,24936656000,211000,211000,211000,211000,0
20241119,155400,24936656000,211000,211000,211000,211000,0
20241119,155300,24936656000,211000,211000,211000,211000,0
20241119,155200,24936656000,211000,211000,211000,211000,0
20241119,155100,24936656000,211000,211000,211000,211000,0
20241119,155000,24936656000,211000,211000,211000,211000,0
20241119,154900,24936656000,211000,211000,211000,211000,0
20241119,154800,24936656000,211000,211000,211000,211000,0
20241119,154700,24936656000,211000,211000,211000,211000,0
20241119,154600,24936656000,211000,211000,211000,211000,0
20241119,154500,24936656000,211000,211000,211000,211000,0
20241119,154400,24936656000,211000,211000,211000,211000,0
20241119,154300,24936656000,211000,211000,211000,211000,0
20241119,154200,24936656000,211000,211000,211000,211000,0
20241119,154100,24936656000,211000,211000,211000,211000,0
20241119,154000,24936656000,211000,211000,211000,211000,0
20241119,153900,24936656000,211000,211000,211000,211000,0
20241119,153800,24936656000,211000,211000,211000,211000,0
20241119,153700,24936656000,211000,211000,211000,211000,0
20241119,153600,24936656000,211000,211000,211000,211000,0
20241119,153500,24936656000,211000,211000,211000,211000,0
20241119,153400,24936656000,211000,211000,211000,211000,0
20241119,153300,24936656000,211000,211000,211000,211000,0
20241119,153200,24936656000,211000,211000,211000,211000,0
20241119,153100,24936656000,211000,211000,211000,211000,0
20241119,153000,24936656000,211000,211000,211000,211000,2650
20241119,152900,24657081000,211000,211000,211000,211000,0
20241119,152800,24657081000,211000,211000,211000,211000,0
20241119,152700,24657081000,211000,211000,211000,211000,0
20241119,152600,24657081000,211000,211000,211000,211000,0
20241119,152500,24657081000,211000,211000,211000,211000,0
20241119,152400,24657081000,211000,211000,211000,211000,0
20241119,152300,24657081000,211000,211000,211000,211000,0
20241119,152200,24657081000,211000,211000,211000,211000,0
20241119,152100,24657081000,211000,211000,211000,211000,0
20241119,152000,24657081000,211000,211000,211000,211000,0
20241119,151900,24657081000,211000,212000,212000,211000,145
20241119,151800,24626448500,211000,211500,212000,211000,257
20241119,151700,24572119500,211500,211500,212000,211500,142
20241119,151600,24542068000,211500,212000,212000,211500,205
20241119,151500,24498639500,212000,211500,212000,210500,483
20241119,151400,24396564000,211000,211000,212000,211000,347
20241119,151300,24323335500,211000,211000,212000,211000,114
20241119,151200,24299253000,211000,211000,212000,211000,143
20241119,151100,24269072000,211000,212000,212500,211000,451
20241119,151000,24173662000,211500,212000,212500,211500,272
20241119,150900,24115991000,212000,212000,212500,212000,75
20241119,150800,24100087500,212500,212000,212500,212000,147
20241119,150700,24068874000,212000,211000,212500,211000,585
20241119,150600,23945048500,211000,211500,212000,211000,802
20241119,150500,23775530500,211500,211500,212000,211500,110
20241119,150400,23752255500,211500,211500,212000,211500,258
20241119,150300,23697584000,211500,211500,212000,211500,112
20241119,150200,23673877000,211500,212500,212500,211500,382
20241119,150100,23592891000,212000,212000,212500,212000,30
20241119,150000,23586525000,212500,212000,212500,212000,179
20241119,145900,23548553000,212000,212500,212500,212000,50
20241119,145800,23537946500,212000,211500,212500,211500,911
20241119,145700,23344750000,211500,211500,212000,211500,41
20241119,145600,23336071500,211500,212000,212000,211500,194
20241119,145500,23294963500,211500,211500,212000,211500,42
20241119,145400,23286074000,212000,211500,212000,211000,34
20241119,145300,23278881000,211500,212000,212000,211500,369
20241119,145200,23200709000,211500,211500,212000,211500,93
20241119,145100,23181036000,212000,211500,212000,211500,46
20241119,145000,23171300000,212000,212000,212000,211000,219
20241119,144900,23124924500,211500,211500,212000,211500,136
20241119,144800,23096148000,211500,211500,212000,211500,39
20241119,144700,23087890500,212000,211500,212000,211000,273
20241119,144600,23030162500,211500,211500,212000,211000,103
20241119,144500,23008387500,211500,211500,212000,211500,60
20241119,144400,22995692000,212000,211500,212000,211000,389
20241119,144300,22913407000,211000,211500,211500,211000,58
20241119,144200,22901158500,211000,211000,211500,211000,70
20241119,144100,22886380000,211000,211000,211500,211000,154
20241119,144000,22853815500,211000,211000,211500,211000,79
20241119,143900,22837134000,211500,211000,211500,211000,197
20241119,143800,22795491000,211500,211000,211500,211000,185
20241119,143700,22756380000,211000,211000,211500,211000,45
20241119,143600,22746875000,211500,211000,211500,211000,70
20241119,143500,22732079500,211000,211500,211500,211000,252
20241119,143400,22678795500,211500,211000,211500,211000,165
20241119,143300,22643923000,211500,211000,211500,211000,38
20241119,143200,22635893500,211500,211000,211500,210500,259
20241119,143100,22581168500,210500,210500,211000,210500,61
20241119,143000,22568310000,211000,211000,211500,210500,111
20241119,142900,22544890500,211000,210500,211500,210000,232
20241119,142800,22495930500,210500,210500,211000,210500,92
20241119,142700,22476559500,210000,210500,211000,210000,121
20241119,142600,22451093000,211000,211000,211500,210500,209
20241119,142500,22406998000,211000,210000,211000,210000,132
20241119,142400,22379216000,210000,210500,210500,210000,37
20241119,142300,22371443000,210000,211000,211000,209500,677
20241119,142200,22229145500,210000,211000,211500,210000,100
20241119,142100,22208107000,211000,210500,211500,210500,61
20241119,142000,22195252500,211000,211000,211500,210500,228
20241119,141900,22147107000,210500,211000,211000,210500,61
20241119,141800,22134257000,211000,211000,211500,210000,379
20241119,141700,22054427000,211000,211000,211500,211000,184
20241119,141600,22015540000,211000,210500,211500,210500,40
20241119,141500,22007096500,211000,210500,211500,210500,45
20241119,141400,21997606500,211000,211000,211500,211000,247
20241119,141300,21945422000,211000,211500,211500,211000,26
20241119,141200,21939929500,211000,211000,211500,211000,158
20241119,141100,21906531500,211000,211000,211500,210500,161
20241119,141000,21872495500,211000,211000,211500,211000,40
20241119,140900,21864051000,210500,211000,211000,210500,66
20241119,140800,21850129000,210500,210000,211500,210000,630
20241119,140700,21717256000,210000,211000,211000,210000,428
20241119,140600,21627118000,211000,211500,211500,211000,285
20241119,140500,21566861500,211500,212000,212500,211500,334
20241119,140400,21496026000,212000,212500,212500,212000,75
20241119,140300,21480101500,213000,212000,213000,212000,176
20241119,140200,21442703000,212500,213000,213000,212000,324
20241119,140100,21373782500,213000,212500,213000,212500,87
20241119,140000,21355267000,212500,212500,213000,212500,43
20241119,135900,21346121500,212500,212500,213500,212500,536
20241119,135800,21231951500,213000,213000,213000,212000,80
20241119,135700,21214946000,213000,213000,213000,212000,51
20241119,135600,21204104500,213000,213000,213000,212000,392
20241119,135500,21120666000,213000,212500,213000,212000,206
20241119,135400,21076844000,212500,213000,213500,212500,668
20241119,135300,20934573500,213000,213500,214000,213000,196
20241119,135200,20892711500,213000,214000,214000,213000,34
20241119,135100,20885454000,213500,213500,214000,213500,297
20241119,135000,20822041000,213500,214000,214000,213000,370
20241119,134900,20742979500,214000,214000,214000,213500,39
20241119,134800,20734636500,214000,213500,214000,213500,42
20241119,134700,20725662000,213500,214500,214500,213500,425
20241119,134600,20634662000,214000,214000,214000,213500,367
20241119,134500,20556145500,214000,214500,215000,214000,1148
20241119,134400,20309563000,214500,213500,215000,213000,1805
20241119,134300,19922946000,212500,213500,213500,212500,705
20241119,134200,19772483500,213500,213000,213500,213000,68
20241119,134100,19757985000,213000,213000,213500,213000,205
20241119,134000,19714252000,213500,212500,213500,212500,716
20241119,133900,19561871000,212500,212500,213000,212500,158
20241119,133800,19528228500,212500,212500,213000,212000,208
20241119,133700,19483987000,212500,211500,213000,211500,1341
20241119,133600,19199346500,211500,212000,212000,211500,37
20241119,133500,19191512500,212000,211000,212000,210500,359
20241119,133400,19115598000,211000,211500,211500,210500,88
20241119,133300,19097063500,210500,211000,211500,210500,92
20241119,133200,19077655500,211500,211500,211500,211000,179
20241119,133100,19039814000,211000,211000,211500,210500,47
20241119,133000,19029902000,210500,211500,211500,210500,38
20241119,132900,19021893500,210500,211500,211500,210500,273
20241119,132800,18964227500,211000,210500,211000,210500,74
20241119,132700,18948616000,210500,211000,211500,210500,33
20241119,132600,18941654500,210500,211000,211500,210500,68
20241119,132500,18927306500,211000,212000,212000,211000,509
20241119,132400,18819766000,212000,212000,212500,211500,111
20241119,132300,18796240000,212000,212000,212500,212000,127
20241119,132200,18769306500,212000,212000,212000,211500,49
20241119,132100,18758921000,212000,212000,212000,211500,183
20241119,132000,18720125500,212000,211500,212500,211500,632
20241119,131900,18586139500,212000,210500,212000,210000,1431
20241119,131800,18283480000,210500,210500,211000,210000,96
20241119,131700,18263289000,210000,210500,211000,210000,89
20241119,131600,18244572000,210000,210500,211000,210000,75
20241119,131500,18228801000,211000,210500,211000,210500,66
20241119,131400,18214903000,210500,211000,211000,210000,157
20241119,131300,18181861500,210500,210000,211000,210000,114
20241119,131200,18157916500,211000,210500,211000,210000,85
20241119,131100,18140044500,210000,210500,211000,209500,260
20241119,131000,18085415000,211000,211000,211000,210000,80
20241119,130900,18068596500,210000,211000,211000,210000,277
20241119,130800,18010328500,210500,211000,211000,210500,176
20241119,130700,17973269000,211000,210500,211000,210500,53
20241119,130600,17962106000,210500,210500,211000,210500,85
20241119,130500,17944209500,211000,211500,211500,210500,65
20241119,130400,17930510500,211000,211000,211500,211000,84
20241119,130300,17912777000,211000,211000,211500,211000,86
20241119,130200,17894625500,211000,211000,211500,210500,181
20241119,130100,17856476500,211000,210500,211000,210000,234
20241119,130000,17807216000,210000,210500,211000,210000,160
20241119,125900,17773575000,210500,210500,211000,210500,119
20241119,125800,17748524000,210500,211000,211000,210500,70
20241119,125700,17733787500,211000,211500,211500,211000,70
20241119,125600,17719009000,211000,210500,211500,210500,109
20241119,125500,17696021500,210500,210000,211000,210000,41
20241119,125400,17687398000,210000,210500,211000,210000,57
20241119,125300,17675410500,210500,210500,211000,210500,83
20241119,125200,17657932000,210500,210500,211000,210500,51
20241119,125100,17647190500,210500,210500,211000,210500,78
20241119,125000,17630767000,210500,211000,211500,210500,299
20241119,124900,17567701000,211000,211000,211500,211000,88
20241119,124800,17549130000,211000,211000,211500,211000,167
20241119,124700,17513891000,211500,211000,211500,211000,69
20241119,124600,17499325000,211500,211000,211500,211000,60
20241119,124500,17486662000,211500,211500,211500,211000,94
20241119,124400,17466804000,211500,211500,211500,211000,102
20241119,124300,17445272500,211000,211000,211500,211000,59
20241119,124200,17432822500,211000,211500,211500,211000,66
20241119,124100,17418889500,211500,211500,211500,211000,15
20241119,124000,17415721500,211500,211500,211500,211000,104
20241119,123900,17393761500,211500,211500,211500,211000,146
20241119,123800,17362909000,211500,211000,211500,211000,40
20241119,123700,17354465500,211000,211500,211500,211000,50
20241119,123600,17343908000,211000,211000,211500,211000,98
20241119,123500,17323205000,211000,211000,211500,211000,94
20241119,123400,17303368000,211000,212000,212000,211000,47
20241119,123300,17293437500,212000,211000,212000,211000,135
20241119,123200,17264864000,211500,211000,212000,211000,106
20241119,123100,17242480500,212000,211500,212000,211000,74
20241119,123000,17226845500,211000,211500,211500,211000,170
20241119,122900,17190895500,211000,210500,211500,210500,106
20241119,122800,17168510000,211000,211000,211500,211000,61
20241119,122700,17155634500,211000,211000,211500,210500,64
20241119,122600,17142135000,210500,211500,211500,210500,55
20241119,122500,17130548500,210500,211500,211500,210500,198
20241119,122400,17088767000,211500,210500,211500,210500,38
20241119,122300,17080766000,210500,211000,211500,210500,142
20241119,122200,17050805500,211500,211500,211500,211000,399
20241119,122100,16966422000,211500,211500,212000,211500,136
20241119,122000,16937655500,211500,211000,212000,210500,308
20241119,121900,16872522500,211000,211500,211500,211000,65
20241119,121800,16858803500,211500,211500,211500,211000,45
20241119,121700,16849295500,211000,211500,211500,211000,18
20241119,121600,16845494000,211000,211500,211500,211000,30
20241119,121500,16839163000,211000,211500,212000,210500,136
20241119,121400,16810435000,211500,212000,212000,211500,31
20241119,121300,16803866500,212000,211500,212000,211500,16
20241119,121200,16800476000,211500,211500,212000,211500,92
20241119,121100,16781015500,211500,211500,212000,211500,58
20241119,121000,16768737000,211500,212000,212000,211500,27
20241119,120900,16763024500,211500,211500,212000,211500,131
20241119,120800,16735314500,211500,210500,212000,210000,1052
20241119,120700,16513281500,210000,210000,210500,210000,77
20241119,120600,16497105000,210500,209500,210500,209500,56
20241119,120500,16485340000,210000,210000,210000,210000,42
20241119,120400,16476520000,210500,209500,211000,209500,76
20241119,120300,16460535500,209500,209500,210500,209000,842
20241119,120200,16284057500,209500,210000,210000,209500,64
20241119,120100,16270646500,210000,209500,210000,209500,25
20241119,120000,16265403500,210000,210000,210000,209500,22
20241119,115900,16260786500,210000,210000,210500,210000,49
20241119,115800,16250492500,210500,210000,210500,209500,105
20241119,115700,16228442500,209500,209500,210000,209500,43
20241119,115600,16219429000,209500,209500,210000,209000,186
20241119,115500,16180460500,210000,209500,210000,209500,39
20241119,115400,16172287000,210000,210000,210000,209500,49
20241119,115300,16162002000,210500,210500,210500,209500,26
20241119,115200,16156539500,209500,210500,210500,209500,28
20241119,115100,16150660500,210000,210000,210500,210000,67
20241119,115000,16136576000,210000,210500,210500,210000,24
20241119,114900,16131530000,210500,210500,210500,210500,19
20241119,114800,16127530500,210500,210500,210500,210000,33
20241119,114700,16120590500,210000,210000,210500,209500,68
20241119,114600,16106323000,210500,209500,210500,209500,44
20241119,114500,16097074500,210500,210500,210500,210000,47
20241119,114400,16087200500,210500,209500,210500,209500,37
20241119,114300,16079422500,210500,210000,210500,210000,38
20241119,114200,16071431000,210500,210000,210500,210000,24
20241119,114100,16066384000,210000,210000,210500,210000,26
20241119,114000,16060917000,210500,210000,210500,210000,157
20241119,113900,16027892000,210000,210000,210000,209500,47
20241119,113800,16018028500,210000,210500,210500,210000,21
20241119,113700,16013609500,210500,209500,210500,209500,54
20241119,113600,16002263000,210000,210000,210500,209500,29
20241119,113500,15996170500,209500,210000,210000,209500,32
20241119,113400,15989460500,210500,210500,210500,210000,34
20241119,113300,15982304000,210000,210500,210500,210000,31
20241119,113200,15975786000,210500,210000,210500,210000,41
20241119,113100,15967165000,210500,210500,210500,210000,27
20241119,113000,15961487000,210000,210000,210500,209500,230
20241119,112900,15913196000,210000,210000,210000,209500,43
20241119,112800,15904166500,210000,210500,210500,209500,444
20241119,112700,15811039000,210000,210500,210500,210000,94
20241119,112600,15791291500,210000,211000,211000,210000,211
20241119,112500,15746875000,210500,211500,211500,210500,106
20241119,112400,15724549500,210500,211500,211500,210500,62
20241119,112300,15711472000,210500,211000,211500,210500,108
20241119,112200,15688720000,211500,211000,211500,210500,209
20241119,112100,15644628500,211000,211500,211500,211000,189
20241119,112000,15604739500,211000,211000,211000,210500,114
20241119,111900,15580702000,211000,210500,211500,210500,54
20241119,111800,15569311000,210500,211500,211500,210500,39
20241119,111700,15561076500,211000,211500,211500,211000,29
20241119,111600,15554952500,210500,211000,211500,210500,53
20241119,111500,15543771500,211000,211500,211500,211000,39
20241119,111400,15535532500,211500,211000,211500,211000,202
20241119,111300,15492903500,210500,210500,211000,210500,106
20241119,111200,15470584000,210500,210500,210500,210000,28
20241119,111100,15464693500,210500,210500,210500,210000,25
20241119,111000,15459437500,210500,210000,210500,210000,41
20241119,110900,15450814000,210000,210500,210500,210000,33
20241119,110800,15443872500,211000,210500,211500,209500,248
20241119,110700,15391727500,211500,210500,211500,210000,129
20241119,110600,15364573000,210500,210500,210500,210000,24
20241119,110500,15359526500,210500,210500,210500,209500,109
20241119,110400,15336594500,210500,210000,210500,209500,34
20241119,110300,15329442500,210000,211000,211500,209500,193
20241119,110200,15288870500,211000,210000,211000,210000,256
20241119,110100,15234981000,210500,209000,210500,209000,179
20241119,110000,15197408000,209000,209000,210000,209000,47
20241119,105900,15187565000,209000,209500,209500,209000,93
20241119,105800,15168104500,209000,209500,210000,209000,107
20241119,105700,15145667000,209500,209500,210000,209000,533
20241119,105600,15034057500,210000,211000,211000,209500,75
20241119,105500,15018323500,211000,211500,211500,210000,709
20241119,105400,14869134000,211000,211500,212000,210500,359
20241119,105300,14793322500,211000,211500,212000,211000,109
20241119,105200,14770261500,211000,212000,212000,211000,210
20241119,105100,14725892000,212000,212500,212500,211500,109
20241119,105000,14702789500,212000,212500,212500,211000,236
20241119,104900,14652817500,212500,212500,212500,211500,222
20241119,104800,14605768000,212500,212500,213000,211500,319
20241119,104700,14538065500,212000,213000,213000,212000,405
20241119,104600,14451965500,213000,212500,213000,212500,154
20241119,104500,14419167500,212500,213000,213000,212500,130
20241119,104400,14391492000,213000,212500,213000,212000,245
20241119,104300,14339354000,212500,212500,213000,212000,286
20241119,104200,14278538000,212500,213000,213000,212000,192
20241119,104100,14237733500,213000,212500,213500,212500,183
20241119,104000,14198751500,213000,213000,213500,212000,199
20241119,103900,14156369000,213000,213000,213500,212500,255
20241119,103800,14102021000,213500,213500,213500,213000,261
20241119,103700,14046322000,213000,213500,213500,213000,415
20241119,103600,13957785500,213000,212500,213500,212000,331
20241119,103500,13887393000,212500,213500,213500,212500,264
20241119,103400,13831085000,212500,212500,213500,212500,199
20241119,103300,13788644000,213000,213000,213000,212500,531
20241119,103200,13675575500,212500,212500,213000,212000,198
20241119,103100,13633495500,212000,213000,213000,212000,180
20241119,103000,13595194000,213000,212000,213000,212000,213
20241119,102900,13549937000,212500,212000,213000,212000,132
20241119,102800,13521894000,212500,213000,213000,211500,332
20241119,102700,13451231500,211500,211000,213000,211000,308
20241119,102600,13385780500,212500,210500,212500,210500,832
20241119,102500,13209673500,210500,211000,211000,210000,156
20241119,102400,13176837000,210500,210000,211000,210000,141
20241119,102300,13147125500,210000,210500,211000,210000,190
20241119,102200,13107145000,210500,210500,211000,210000,304
20241119,102100,13043155500,210500,210500,210500,210000,310
20241119,102000,12977922500,210500,211500,212000,210500,759
20241119,101900,12817682500,212000,213000,213000,212000,892
20241119,101800,12628335500,213000,213000,213500,213000,192
20241119,101700,12587428000,213000,213500,214000,213000,565
20241119,101600,12466799500,213500,213500,214500,213000,1219
20241119,101500,12206044500,213500,212500,214000,212500,1694
20241119,101400,11844496500,212500,211500,212500,211500,1363
20241119,101300,11555172000,211500,211500,212000,211000,185
20241119,101200,11516035500,212000,211000,212000,210500,778
20241119,101100,11351708000,210500,210500,211000,210000,193
20241119,101000,11311099500,210000,210500,211500,210000,318
20241119,100900,11244062500,211000,210000,211500,209500,667
20241119,100800,11103701500,209500,210000,210500,209500,94
20241119,100700,11083973000,210000,210000,210500,210000,133
20241119,100600,11056041000,210000,209500,210500,209500,486
20241119,100500,10953954500,209500,210500,210500,209500,678
20241119,100400,10811619500,210500,210000,210500,210000,115
20241119,100300,10787432000,210000,209500,210500,209500,176
20241119,100200,10750474000,209500,209500,210500,209000,438
20241119,100100,10658604500,209000,209000,210000,208500,184
20241119,100000,10620120000,209000,210000,210000,209000,391
20241119,095900,10538188500,209500,211500,211500,209500,541
20241119,095800,10424410000,211000,211000,212000,210500,473
20241119,095700,10324483000,210500,211500,212000,210500,895
20241119,095600,10135222000,211000,211500,211500,210500,369
20241119,095500,10057301000,211500,210500,211500,210000,853
20241119,095400,9877393000,210500,210000,210500,210000,291
20241119,095300,9816165500,210000,209500,210500,209500,285
20241119,095200,9756277000,210000,210000,210500,209500,396
20241119,095100,9673082500,210000,210000,211000,209500,629
20241119,095000,9540828000,210000,211500,211500,210000,1217
20241119,094900,9284766500,211000,211000,211500,210500,591
20241119,094800,9160070500,211000,209500,211000,209000,938
20241119,094700,8962936000,209000,208500,210000,208000,664
20241119,094600,8823780000,208500,208000,209000,207500,795
20241119,094500,8658230500,208000,208000,208500,207500,576
20241119,094400,8538363500,207500,208500,209500,207500,569
20241119,094300,8419737000,209000,208000,209000,207000,470
20241119,094200,8321856500,207000,208500,208500,207000,805
20241119,094100,8154534000,208500,207500,208500,207500,898
20241119,094000,7967652500,207000,208000,208500,206500,1152
20241119,093900,7728209500,208000,207000,208000,206000,767
20241119,093800,7569332000,207000,207000,207500,206000,469
20241119,093700,7472373000,206000,207500,207500,206000,206
20241119,093600,7429747500,207000,207000,207500,205500,676
20241119,093500,7290325000,207000,206500,207500,206000,525
20241119,093400,7181828000,207500,206500,207500,206000,317
20241119,093300,7116299500,206000,206000,207500,205500,433
20241119,093200,7026989500,207000,207000,207000,206000,190
20241119,093100,6987723500,207000,207000,207500,206000,342
20241119,093000,6917005000,207000,206500,207000,205000,337
20241119,092900,6847481500,205000,205000,206500,205000,368
20241119,092800,6771770000,205500,204000,205500,204000,465
20241119,092700,6676474500,205000,205000,205000,203500,342
20241119,092600,6606641000,204000,204500,205000,204000,419
20241119,092500,6521024000,205000,204500,205500,204000,168
20241119,092400,6486580500,204000,205000,205500,203500,539
20241119,092300,6376604000,205000,204000,205000,203500,694
20241119,092200,6234925500,205000,203500,205000,203000,2231
20241119,092100,5779700000,204000,204500,204500,203500,521
20241119,092000,5673377500,204000,204500,205000,203500,381
20241119,091900,5595565500,204500,203500,204500,203500,406
20241119,091800,5512774000,203500,203500,205000,203000,1042
20241119,091700,5300215500,203500,203000,204500,202500,1265
20241119,091600,5042912500,204500,206500,206500,203000,2169
20241119,091500,4598222000,207000,206000,207000,206000,356
20241119,091400,4524778000,206000,208000,208000,205500,789
20241119,091300,4362037000,208000,208000,208000,206000,379
20241119,091200,4283625000,208000,206500,208000,206500,211
20241119,091100,4239916000,206500,206500,207000,206500,184
20241119,091000,4201913000,207000,206500,207000,206000,1412
20241119,090900,3910614000,207000,207000,207000,206000,945
20241119,090800,3715323000,207000,207500,208000,207000,1081
20241119,090700,3491162500,207500,209000,210000,207000,1261
20241119,090600,3228846500,208000,211500,211500,207000,3699
20241119,090500,2456502000,211500,211000,211500,210500,729
20241119,090400,2302769000,211000,212500,213000,211000,2898
20241119,090300,1688777500,213000,212000,213000,212000,3098
20241119,090200,1030423000,212500,211000,212500,210500,1123
20241119,090100,793144000,211000,210500,211000,209500,1753
20241119,090000,424316000,210500,209500,212000,209500,1783