KissMeData/000150/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183000,23976381000,213000,213000,213000,213000,1302
20241120,182900,23976381000,213000,213000,213000,213000,0
20241120,182800,23976381000,213000,213000,213000,213000,0
20241120,182700,23976381000,213000,213000,213000,213000,0
20241120,182600,23976381000,213000,213000,213000,213000,0
20241120,182500,23976381000,213000,213000,213000,213000,0
20241120,182400,23976381000,213000,213000,213000,213000,0
20241120,182300,23976381000,213000,213000,213000,213000,0
20241120,182200,23976381000,213000,213000,213000,213000,0
20241120,182100,23976381000,213000,213000,213000,213000,0
20241120,182000,23976381000,213000,213000,213000,213000,0
20241120,181900,23976381000,213000,213000,213000,213000,0
20241120,181800,23976381000,213000,213000,213000,213000,0
20241120,181700,23976381000,213000,213000,213000,213000,0
20241120,181600,23976381000,213000,213000,213000,213000,0
20241120,181500,23976381000,213000,213000,213000,213000,0
20241120,181400,23976381000,213000,213000,213000,213000,0
20241120,181300,23976381000,213000,213000,213000,213000,0
20241120,181200,23976381000,213000,213000,213000,213000,0
20241120,181100,23976381000,213000,213000,213000,213000,0
20241120,181000,23976381000,213000,213000,213000,213000,0
20241120,180900,23976381000,213000,213000,213000,213000,0
20241120,180800,23976381000,213000,213000,213000,213000,0
20241120,180700,23976381000,213000,213000,213000,213000,0
20241120,180600,23976381000,213000,213000,213000,213000,0
20241120,180500,23976381000,213000,213000,213000,213000,0
20241120,180400,23976381000,213000,213000,213000,213000,0
20241120,180300,23976381000,213000,213000,213000,213000,0
20241120,180200,23976381000,213000,213000,213000,213000,0
20241120,180100,23976381000,213000,213000,213000,213000,0
20241120,180000,23976381000,213000,213000,213000,213000,1302
20241120,175900,23976381000,213000,213000,213000,213000,0
20241120,175800,23976381000,213000,213000,213000,213000,0
20241120,175700,23976381000,213000,213000,213000,213000,0
20241120,175600,23976381000,213000,213000,213000,213000,0
20241120,175500,23976381000,213000,213000,213000,213000,0
20241120,175400,23976381000,213000,213000,213000,213000,0
20241120,175300,23976381000,213000,213000,213000,213000,0
20241120,175200,23976381000,213000,213000,213000,213000,0
20241120,175100,23976381000,213000,213000,213000,213000,0
20241120,175000,23976381000,213000,213000,213000,213000,0
20241120,174900,23976381000,213000,213000,213000,213000,0
20241120,174800,23976381000,213000,213000,213000,213000,0
20241120,174700,23976381000,213000,213000,213000,213000,0
20241120,174600,23976381000,213000,213000,213000,213000,0
20241120,174500,23976381000,213000,213000,213000,213000,0
20241120,174400,23976381000,213000,213000,213000,213000,0
20241120,174300,23976381000,213000,213000,213000,213000,0
20241120,174200,23976381000,213000,213000,213000,213000,0
20241120,174100,23976381000,213000,213000,213000,213000,0
20241120,174000,23976381000,213000,213000,213000,213000,0
20241120,173900,23976381000,213000,213000,213000,213000,0
20241120,173800,23976381000,213000,213000,213000,213000,0
20241120,173700,23976381000,213000,213000,213000,213000,0
20241120,173600,23976381000,213000,213000,213000,213000,0
20241120,173500,23976381000,213000,213000,213000,213000,0
20241120,173400,23976381000,213000,213000,213000,213000,0
20241120,173300,23976381000,213000,213000,213000,213000,0
20241120,173200,23976381000,213000,213000,213000,213000,0
20241120,173100,23976381000,213000,213000,213000,213000,0
20241120,173000,23976381000,213000,213000,213000,213000,1302
20241120,172900,23976381000,213000,213000,213000,213000,0
20241120,172800,23976381000,213000,213000,213000,213000,0
20241120,172700,23976381000,213000,213000,213000,213000,0
20241120,172600,23976381000,213000,213000,213000,213000,0
20241120,172500,23976381000,213000,213000,213000,213000,0
20241120,172400,23976381000,213000,213000,213000,213000,0
20241120,172300,23976381000,213000,213000,213000,213000,0
20241120,172200,23976381000,213000,213000,213000,213000,0
20241120,172100,23976381000,213000,213000,213000,213000,0
20241120,172000,23976381000,213000,213000,213000,213000,0
20241120,171900,23976381000,213000,213000,213000,213000,0
20241120,171800,23976381000,213000,213000,213000,213000,0
20241120,171700,23976381000,213000,213000,213000,213000,0
20241120,171600,23976381000,213000,213000,213000,213000,0
20241120,171500,23976381000,213000,213000,213000,213000,0
20241120,171400,23976381000,213000,213000,213000,213000,0
20241120,171300,23976381000,213000,213000,213000,213000,0
20241120,171200,23976381000,213000,213000,213000,213000,0
20241120,171100,23976381000,213000,213000,213000,213000,0
20241120,171000,23976381000,213000,213000,213000,213000,0
20241120,170900,23976381000,213000,213000,213000,213000,0
20241120,170800,23976381000,213000,213000,213000,213000,0
20241120,170700,23976381000,213000,213000,213000,213000,0
20241120,170600,23976381000,213000,213000,213000,213000,0
20241120,170500,23976381000,213000,213000,213000,213000,0
20241120,170400,23976381000,213000,213000,213000,213000,0
20241120,170300,23976381000,213000,213000,213000,213000,0
20241120,170200,23976381000,213000,213000,213000,213000,0
20241120,170100,23976381000,213000,213000,213000,213000,0
20241120,170000,23976381000,213000,213000,213000,213000,1302
20241120,165900,23976381000,213000,213000,213000,213000,0
20241120,165800,23976381000,213000,213000,213000,213000,0
20241120,165700,23976381000,213000,213000,213000,213000,0
20241120,165600,23976381000,213000,213000,213000,213000,0
20241120,165500,23976381000,213000,213000,213000,213000,0
20241120,165400,23976381000,213000,213000,213000,213000,0
20241120,165300,23976381000,213000,213000,213000,213000,0
20241120,165200,23976381000,213000,213000,213000,213000,0
20241120,165100,23976381000,213000,213000,213000,213000,0
20241120,165000,23976381000,213000,213000,213000,213000,0
20241120,164900,23976381000,213000,213000,213000,213000,0
20241120,164800,23976381000,213000,213000,213000,213000,0
20241120,164700,23976381000,213000,213000,213000,213000,0
20241120,164600,23976381000,213000,213000,213000,213000,0
20241120,164500,23976381000,213000,213000,213000,213000,0
20241120,164400,23976381000,213000,213000,213000,213000,0
20241120,164300,23976381000,213000,213000,213000,213000,0
20241120,164200,23976381000,213000,213000,213000,213000,0
20241120,164100,23976381000,213000,213000,213000,213000,0
20241120,164000,23976381000,213000,213000,213000,213000,0
20241120,163900,23976381000,213000,213000,213000,213000,0
20241120,163800,23976381000,213000,213000,213000,213000,0
20241120,163700,23976381000,213000,213000,213000,213000,0
20241120,163600,23976381000,213000,213000,213000,213000,0
20241120,163500,23976381000,213000,213000,213000,213000,0
20241120,163400,23976381000,213000,213000,213000,213000,0
20241120,163300,23976381000,213000,213000,213000,213000,0
20241120,163200,23976381000,213000,213000,213000,213000,0
20241120,163100,23976381000,213000,213000,213000,213000,0
20241120,163000,23976381000,213000,213000,213000,213000,1302
20241120,162900,23976381000,213000,213000,213000,213000,0
20241120,162800,23976381000,213000,213000,213000,213000,0
20241120,162700,23976381000,213000,213000,213000,213000,0
20241120,162600,23976381000,213000,213000,213000,213000,0
20241120,162500,23976381000,213000,213000,213000,213000,0
20241120,162400,23976381000,213000,213000,213000,213000,0
20241120,162300,23976381000,213000,213000,213000,213000,0
20241120,162200,23976381000,213000,213000,213000,213000,0
20241120,162100,23976381000,213000,213000,213000,213000,0
20241120,162000,23976381000,213000,213000,213000,213000,0
20241120,161900,23976381000,213000,213000,213000,213000,0
20241120,161800,23976381000,213000,213000,213000,213000,0
20241120,161700,23976381000,213000,213000,213000,213000,0
20241120,161600,23976381000,213000,213000,213000,213000,0
20241120,161500,23976381000,213000,213000,213000,213000,0
20241120,161400,23976381000,213000,213000,213000,213000,0
20241120,161300,23976381000,213000,213000,213000,213000,0
20241120,161200,23976381000,213000,213000,213000,213000,0
20241120,161100,23976381000,213000,213000,213000,213000,0
20241120,161000,23976381000,213000,213000,213000,213000,0
20241120,160900,23976381000,213000,213000,213000,213000,0
20241120,160800,23976381000,213000,213000,213000,213000,0
20241120,160700,23976381000,213000,213000,213000,213000,0
20241120,160600,23976381000,213000,213000,213000,213000,0
20241120,160500,23976381000,213000,213000,213000,213000,0
20241120,160400,23976381000,213000,213000,213000,213000,0
20241120,160300,23976381000,213000,213000,213000,213000,0
20241120,160200,23976381000,213000,213000,213000,213000,0
20241120,160100,23976381000,213000,213000,213000,213000,0
20241120,160000,23976381000,213000,213000,213000,213000,1302
20241120,155900,23976381000,213000,213000,213000,213000,0
20241120,155800,23976381000,213000,213000,213000,213000,0
20241120,155700,23976381000,213000,213000,213000,213000,0
20241120,155600,23976381000,213000,213000,213000,213000,0
20241120,155500,23976381000,213000,213000,213000,213000,0
20241120,155400,23976381000,213000,213000,213000,213000,0
20241120,155300,23976381000,213000,213000,213000,213000,0
20241120,155200,23976381000,213000,213000,213000,213000,0
20241120,155100,23976381000,213000,213000,213000,213000,0
20241120,155000,23976381000,213000,213000,213000,213000,0
20241120,154900,23976381000,213000,213000,213000,213000,0
20241120,154800,23976381000,213000,213000,213000,213000,0
20241120,154700,23976381000,213000,213000,213000,213000,0
20241120,154600,23976381000,213000,213000,213000,213000,0
20241120,154500,23976381000,213000,213000,213000,213000,0
20241120,154400,23976381000,213000,213000,213000,213000,0
20241120,154300,23976381000,213000,213000,213000,213000,0
20241120,154200,23976381000,213000,213000,213000,213000,0
20241120,154100,23976381000,213000,213000,213000,213000,0
20241120,154000,23976381000,213000,213000,213000,213000,0
20241120,153900,23976381000,213000,213000,213000,213000,0
20241120,153800,23976381000,213000,213000,213000,213000,0
20241120,153700,23976381000,213000,213000,213000,213000,0
20241120,153600,23976381000,213000,213000,213000,213000,0
20241120,153500,23976381000,213000,213000,213000,213000,0
20241120,153400,23976381000,213000,213000,213000,213000,0
20241120,153300,23976381000,213000,213000,213000,213000,0
20241120,153200,23976381000,213000,213000,213000,213000,0
20241120,153100,23976381000,213000,213000,213000,213000,0
20241120,153000,23976381000,213000,213000,213000,213000,2604
20241120,152900,23699055000,214000,214000,214000,214000,0
20241120,152800,23699055000,214000,214000,214000,214000,0
20241120,152700,23699055000,214000,214000,214000,214000,0
20241120,152600,23699055000,214000,214000,214000,214000,0
20241120,152500,23699055000,214000,214000,214000,214000,0
20241120,152400,23699055000,214000,214000,214000,214000,0
20241120,152300,23699055000,214000,214000,214000,214000,0
20241120,152200,23699055000,214000,214000,214000,214000,0
20241120,152100,23699055000,214000,214000,214000,214000,0
20241120,152000,23699055000,214000,214000,214000,214000,0
20241120,151900,23699055000,214000,215000,215000,213500,374
20241120,151800,23619014000,215000,214000,215000,213500,569
20241120,151700,23497015500,214000,214000,214500,213500,737
20241120,151600,23339274500,214500,213500,215500,213500,925
20241120,151500,23140694500,215000,214500,215000,213500,866
20241120,151400,22954686000,213500,214500,215000,213500,847
20241120,151300,22772827000,213500,214500,214500,213500,907
20241120,151200,22578512000,214500,214500,215000,213000,708
20241120,151100,22426584000,214500,214000,215000,213500,1169
20241120,151000,22175628500,214000,214000,215000,214000,870
20241120,150900,21988631500,214000,214500,215000,213500,981
20241120,150800,21778227000,214500,214500,215000,214000,900
20241120,150700,21585113500,214000,214000,214500,213500,1274
20241120,150600,21312301500,214500,213000,214500,213000,876
20241120,150500,21124731000,213000,213500,214000,213000,860
20241120,150400,20940796500,214000,212000,214000,212000,2167
20241120,150300,20479082000,212000,211000,212000,211000,754
20241120,150200,20319712000,210500,210500,211000,210500,116
20241120,150100,20295281500,211000,211000,211000,210500,130
20241120,150000,20267878500,210500,211000,211000,210500,131
20241120,145900,20240297500,210500,211500,211500,210500,230
20241120,145800,20191781000,211500,211000,211500,210500,688
20241120,145700,20046593500,210500,210500,211000,210500,58
20241120,145600,20034379000,210500,211500,211500,210500,180
20241120,145500,19996385500,210500,210500,211500,210500,329
20241120,145400,19927015500,210500,210500,211000,210500,115
20241120,145300,19902787500,211000,210500,211000,210500,162
20241120,145200,19868637000,210500,211000,211500,210500,184
20241120,145100,19829837500,211000,211000,211500,210500,372
20241120,145000,19751410000,211000,211500,211500,211000,788
20241120,144900,19585078000,211000,211500,212000,211000,319
20241120,144800,19517631000,211500,211500,212000,211500,189
20241120,144700,19477645000,212000,212000,212000,211500,230
20241120,144600,19428936500,211500,211500,212000,211500,70
20241120,144500,19414125000,211500,211500,212000,211500,71
20241120,144400,19399095000,211500,212000,212500,211500,357
20241120,144300,19323431000,212000,212000,212500,212000,97
20241120,144200,19302853000,212000,212000,212500,212000,89
20241120,144100,19283980000,212500,212000,212500,211500,189
20241120,144000,19243909500,211500,211500,212000,211500,69
20241120,143900,19229307500,211500,212000,212000,211500,105
20241120,143800,19207078000,212000,212500,212500,211500,340
20241120,143700,19134899000,212000,212500,212500,212000,77
20241120,143600,19118569000,212500,212500,212500,212000,32
20241120,143500,19111780500,212000,212500,212500,212000,283
20241120,143400,19051660500,212500,212500,212500,212000,91
20241120,143300,19032355500,212000,212000,212500,212000,222
20241120,143200,18985264000,212500,212500,213000,212000,136
20241120,143100,18956380500,212500,212000,212500,211500,125
20241120,143000,18929867500,211500,211500,212500,211500,311
20241120,142900,18863990500,212000,212500,212500,211500,641
20241120,142800,18728010000,212500,213000,213000,212500,163
20241120,142700,18693359000,212500,213000,213000,212500,91
20241120,142600,18674008500,212500,213000,213000,212500,112
20241120,142500,18650163500,212500,213000,213000,212500,115
20241120,142400,18625720500,212500,213000,213000,212500,73
20241120,142300,18610190500,213000,213000,213000,212500,184
20241120,142200,18571035000,213000,212500,213000,212000,56
20241120,142100,18559128500,213000,212500,213000,212000,224
20241120,142000,18511525000,212000,212000,212500,212000,270
20241120,141900,18454169500,212500,212500,212500,212000,238
20241120,141800,18403649500,212500,213000,213500,212500,965
20241120,141700,18198189500,213500,213000,213500,213000,178
20241120,141600,18160208500,213500,213500,213500,213000,214
20241120,141500,18114524000,213500,213000,213500,213000,45
20241120,141400,18104924500,213500,213500,213500,213000,194
20241120,141300,18063515500,213000,214000,214000,213000,920
20241120,141200,17867104000,214000,213500,214000,213500,29
20241120,141100,17860905500,214000,214000,214000,213500,175
20241120,141000,17823468000,213500,213500,214000,213500,25
20241120,140900,17818124000,214000,214000,214000,213500,65
20241120,140800,17804218500,214000,213500,214000,213500,422
20241120,140700,17713916500,213500,213500,214000,213500,54
20241120,140600,17702364000,214000,213500,214000,213500,11
20241120,140500,17700013000,213500,214000,214000,213500,109
20241120,140400,17676701000,213500,214000,214000,213500,39
20241120,140300,17668357500,214000,214000,214000,213500,43
20241120,140200,17659160000,213500,214000,214000,213500,113
20241120,140100,17634983000,214000,214000,214000,213500,118
20241120,140000,17609733500,214000,214000,214000,213500,50
20241120,135900,17599045500,214000,214000,214000,213500,134
20241120,135800,17570373500,214000,214000,214000,213500,149
20241120,135700,17538490500,213500,214000,214000,213500,60
20241120,135600,17525655500,214000,214000,214000,213500,129
20241120,135500,17498055000,213500,213500,214500,213500,78
20241120,135400,17481360000,214000,213500,214000,213500,157
20241120,135300,17447766500,214000,214000,214000,213500,109
20241120,135200,17424446500,213500,214000,214000,213500,164
20241120,135100,17389426000,214000,214000,214000,213500,190
20241120,135000,17348767000,214000,213500,214000,213500,519
20241120,134900,17237710000,214000,213500,214000,213500,25
20241120,134800,17232365500,214000,213500,214500,213500,664
20241120,134700,17090259500,213500,214000,214000,213500,137
20241120,134600,17060946000,214000,214000,214000,213500,68
20241120,134500,17046426000,213000,213500,214000,213000,653
20241120,134400,16907200000,213500,214000,214000,213500,89
20241120,134300,16888158500,214000,214000,214000,213500,387
20241120,134200,16805430500,214000,214000,214000,213500,36
20241120,134100,16797730000,214000,214000,214000,213500,88
20241120,134000,16778902500,214000,214000,214000,213500,191
20241120,133900,16738029500,214000,214000,214000,213500,44
20241120,133800,16728617000,213500,214000,214000,213500,99
20241120,133700,16707436000,213500,213500,214000,213500,434
20241120,133600,16614684500,214000,215000,215000,214000,653
20241120,133500,16474866500,215000,214500,215000,214500,143
20241120,133400,16444122000,214500,215000,215000,214500,13
20241120,133300,16441329500,215000,215500,215500,215000,284
20241120,133200,16380189000,215500,215500,216000,215000,581
20241120,133100,16254975000,215000,215500,215500,215000,62
20241120,133000,16241622500,215500,215000,215500,215000,45
20241120,132900,16231943500,215500,214500,215500,214500,1156
20241120,132800,15983304500,215000,214500,215000,214500,19
20241120,132700,15979226000,215000,215000,215000,214500,67
20241120,132600,15964824000,214500,215000,215000,214500,117
20241120,132500,15939674500,215000,214500,215000,214500,49
20241120,132400,15929146500,214500,215000,215000,214500,20
20241120,132300,15924853500,215000,215000,215000,214500,158
20241120,132200,15890886500,214500,214500,215000,214500,18
20241120,132100,15887021500,215000,214500,215000,214500,24
20241120,132000,15881870500,215000,214500,215000,214500,87
20241120,131900,15863169000,215000,214500,215000,214500,223
20241120,131800,15815231000,215000,215000,215000,214500,171
20241120,131700,15778477000,215500,213000,215500,213000,1015
20241120,131600,15560768500,214000,213000,214000,213000,467
20241120,131500,15461052000,213000,213500,214000,213000,488
20241120,131400,15356850500,213500,214000,214000,213500,96
20241120,131300,15336313000,213500,213500,214000,213500,26
20241120,131200,15330758500,214000,213500,214000,213500,62
20241120,131100,15317508000,213500,213500,214000,213500,136
20241120,131000,15288411500,214000,214000,214000,213500,123
20241120,130900,15262148000,214000,214000,214000,213500,45
20241120,130800,15252525500,214000,213500,214000,213500,728
20241120,130700,15096998000,214000,213500,214000,213500,334
20241120,130600,15025661500,214000,214000,214000,213500,156
20241120,130500,14992336000,214000,214000,214000,213500,80
20241120,130400,14975217500,213500,214000,214000,213500,122
20241120,130300,14949114500,214000,214000,214000,213500,15
20241120,130200,14945907000,214000,213500,214500,213500,153
20241120,130100,14913128000,214000,214000,214000,213500,252
20241120,130000,14859206000,214000,214000,214500,214000,151
20241120,125900,14826857500,214000,214000,214000,213500,141
20241120,125800,14796686000,214000,213500,214000,213500,26
20241120,125700,14791126000,213500,213500,214500,213500,232
20241120,125600,14741510000,213500,213500,214000,213500,121
20241120,125500,14715627000,214000,213500,214000,213500,89
20241120,125400,14696589000,214000,214000,214000,214000,28
20241120,125300,14690597000,214000,214000,214000,213500,238
20241120,125200,14639673500,213500,213500,214000,213500,28
20241120,125100,14633686000,214000,214000,214500,214000,92
20241120,125000,14613989500,214500,214500,214500,214000,226
20241120,124900,14565587500,214500,214000,214500,214000,27
20241120,124800,14559803000,214000,214000,214500,214000,180
20241120,124700,14521262500,214000,214000,214000,213500,126
20241120,124600,14494301500,214000,214000,214500,214000,292
20241120,124500,14431808500,214500,214500,214500,214000,36
20241120,124400,14424092000,214500,214500,214500,214000,99
20241120,124300,14402863500,214500,214000,214500,214000,49
20241120,124200,14392372500,214500,214500,214500,214000,62
20241120,124100,14379100000,214000,214000,214500,214000,134
20241120,124000,14350384000,214000,214500,214500,214000,136
20241120,123900,14321275500,214000,214500,214500,214000,121
20241120,123800,14295375000,214000,214000,214500,214000,138
20241120,123700,14265794000,214500,214500,214500,214000,28
20241120,123600,14259798000,214500,214000,214500,214000,225
20241120,123500,14211605000,214000,214000,214500,214000,267
20241120,123400,14154430500,214000,213500,214000,213500,515
20241120,123300,14044236500,214000,214000,214000,213500,57
20241120,123200,14032053500,214000,214000,214000,213500,92
20241120,123100,14012372000,214000,214000,214000,213500,52
20241120,123000,14001252500,214000,213500,214000,213500,27
20241120,122900,13995484000,214000,214000,214000,213500,87
20241120,122800,13976867000,214000,214000,214000,213500,153
20241120,122700,13944129500,214000,213500,214000,213500,29
20241120,122600,13937932500,214000,214000,214500,214000,149
20241120,122500,13906041500,214000,214500,214500,214000,129
20241120,122400,13878423500,214500,214000,214500,213500,108
20241120,122300,13855292500,214000,214500,214500,214000,146
20241120,122200,13824013000,214500,214000,214500,214000,199
20241120,122100,13781419500,214000,214500,214500,214000,36
20241120,122000,13773698000,214500,214500,214500,214000,185
20241120,121900,13734016500,214500,214500,214500,214000,42
20241120,121800,13725022500,214500,214500,214500,214000,52
20241120,121700,13713884000,214500,214500,214500,214000,101
20241120,121600,13692220000,214500,214500,214500,214000,63
20241120,121500,13678731500,214000,214000,214500,214000,50
20241120,121400,13668013500,214500,214000,214500,213500,190
20241120,121300,13627303500,214000,214000,214000,214000,245
20241120,121200,13574873500,214500,214000,214500,214000,403
20241120,121100,13488593000,214000,214000,214000,213500,129
20241120,121000,13461002000,214000,213500,214000,213500,52
20241120,120900,13449896000,213500,213000,214000,213000,282
20241120,120800,13389687500,213500,213500,213500,213000,131
20241120,120700,13361723500,213500,214000,214000,213500,478
20241120,120600,13259670000,214000,214000,214000,214000,19
20241120,120500,13255604000,214000,214000,214000,213500,79
20241120,120400,13238699000,214000,214000,214000,213500,38
20241120,120300,13230568500,214000,214000,214000,214000,108
20241120,120200,13207456500,214000,213500,214000,213500,135
20241120,120100,13178569000,214000,214000,214000,213500,256
20241120,120000,13123791000,214000,214000,214000,213500,412
20241120,115900,13035623500,214000,214000,214000,213500,99
20241120,115800,13014440000,213500,214000,214000,213500,8
20241120,115700,13012729500,213500,214000,214000,213500,149
20241120,115600,12980844000,214000,214000,214000,213500,120
20241120,115500,12955164500,214000,213500,214000,213500,15
20241120,115400,12951956000,214000,214000,214000,213500,177
20241120,115300,12914079500,214000,213500,214000,213500,124
20241120,115200,12887544500,214000,215000,215000,214000,79
20241120,115100,12870608000,215000,215000,215000,214500,116
20241120,115000,12845686500,215000,214500,215000,214500,64
20241120,114900,12831944000,215000,214500,215000,214000,247
20241120,114800,12779028000,215000,215000,215000,214500,222
20241120,114700,12731310500,215000,214500,215000,214500,49
20241120,114600,12720784000,215000,215000,215000,214500,171
20241120,114500,12684019500,215500,214500,215500,214500,179
20241120,114400,12645570000,215000,215000,215000,214500,18
20241120,114300,12641702000,215000,215000,215000,214500,103
20241120,114200,12619558000,215500,215000,215500,215000,160
20241120,114100,12585153000,215000,215000,215500,215000,178
20241120,114000,12546860500,215500,215000,215500,214500,263
20241120,113900,12490295500,215000,215000,215000,214500,150
20241120,113800,12458047000,215000,214500,215000,214500,279
20241120,113700,12398136000,214500,214500,214500,214000,130
20241120,113600,12370255000,214000,213500,214500,213500,330
20241120,113500,12299564000,214000,214000,214000,213500,32
20241120,113400,12292717000,214000,214000,214000,213500,38
20241120,113300,12284591000,214000,214500,214500,213500,767
20241120,113200,12120413500,214500,214000,214500,213500,303
20241120,113100,12055566500,213500,214000,214000,213500,44
20241120,113000,12046166000,214000,213500,214000,213000,104
20241120,112900,12023948500,214000,214000,214000,213500,26
20241120,112800,12018385500,214000,214500,214500,213500,191
20241120,112700,11977510000,214000,214000,214500,214000,261
20241120,112600,11921651000,214000,213500,214000,213500,77
20241120,112500,11905190000,214000,214000,214000,214000,32
20241120,112400,11898342000,213500,213000,214000,212500,429
20241120,112300,11806888500,213000,212500,213000,212500,30
20241120,112200,11800504500,213000,213000,213000,212000,95
20241120,112100,11780316000,213000,213000,213500,213000,342
20241120,112000,11707462500,213000,213000,213000,212500,93
20241120,111900,11687676000,213000,212500,213000,212500,24
20241120,111800,11682566000,212500,213000,213000,212500,52
20241120,111700,11671502500,212500,212500,213000,212500,29
20241120,111600,11665328000,212500,213000,213000,212500,240
20241120,111500,11614324500,213000,213000,213000,213000,9
20241120,111400,11612407500,212500,213000,213000,212500,24
20241120,111300,11607302500,212500,213000,213000,212500,188
20241120,111200,11567299000,212000,212000,213000,212000,212
20241120,111100,11522246000,212500,213000,213000,212000,52
20241120,111000,11511195500,212500,212500,213000,212500,139
20241120,110900,11481652500,212500,212500,213000,212000,64
20241120,110800,11468043500,212500,212000,212500,212000,21
20241120,110700,11463584000,212000,213000,213500,212000,209
20241120,110600,11419254000,212000,213000,213000,212000,138
20241120,110500,11389881500,213000,213000,213000,212500,192
20241120,110400,11349075500,213000,213000,213000,213000,5
20241120,110300,11348010500,213000,213000,213500,212500,188
20241120,110200,11307990500,213000,213500,213500,213000,89
20241120,110100,11289030000,213500,213500,213500,213000,48
20241120,110000,11278800000,213500,213000,213500,212500,695
20241120,105900,11130753000,213500,213000,213500,213000,73
20241120,105800,11115178500,213500,213500,213500,213000,58
20241120,105700,11102800000,213500,213500,213500,213000,96
20241120,105600,11082316500,213500,213000,213500,213000,46
20241120,105500,11072497000,213500,213500,213500,213000,46
20241120,105400,11062684500,213000,213500,213500,213000,58
20241120,105300,11050322500,213500,213500,213500,213000,19
20241120,105200,11046267500,213000,213000,213500,212500,84
20241120,105100,11028358500,213000,212500,213000,212500,18
20241120,105000,11024526500,213000,213000,213500,213000,284
20241120,104900,10964027500,213500,213500,213500,213000,38
20241120,104800,10955915500,213500,212500,213500,212500,147
20241120,104700,10924582500,213000,213500,213500,212500,180
20241120,104600,10886244000,213500,213500,213500,213000,21
20241120,104500,10881762500,213500,213500,213500,212500,337
20241120,104400,10809920000,213500,213500,214000,213500,27
20241120,104300,10804154000,213500,214000,214000,213000,54
20241120,104200,10792630000,214000,213500,214000,213500,157
20241120,104100,10759104500,213500,213000,213500,213000,68
20241120,104000,10744597500,213000,213500,213500,213000,143
20241120,103900,10714078000,213500,213000,213500,213000,128
20241120,103800,10686771500,213500,213000,213500,213000,111
20241120,103700,10663102500,213500,213500,213500,213000,88
20241120,103600,10644341500,213500,213500,214000,213000,160
20241120,103500,10610161500,213500,213000,213500,213000,93
20241120,103400,10590320000,213000,213000,213500,212500,189
20241120,103300,10550063000,213000,213500,213500,213000,49
20241120,103200,10539619000,213500,213500,213500,213000,317
20241120,103100,10472078000,213500,213500,213500,213000,52
20241120,103000,10460987500,213500,213000,213500,213000,76
20241120,102900,10444796000,213000,213500,213500,212500,84
20241120,102800,10426898500,213500,213500,213500,213000,34
20241120,102700,10419640500,213500,213500,214000,213000,168
20241120,102600,10383759000,213500,213000,213500,213000,87
20241120,102500,10365220000,213000,213500,213500,213000,75
20241120,102400,10349208500,213000,212500,213500,212500,219
20241120,102300,10302557000,212500,212000,213000,212000,179
20241120,102200,10264562000,212000,212000,212500,212000,137
20241120,102100,10235510500,212000,212500,212500,212000,65
20241120,102000,10221716000,212500,212500,212500,212000,168
20241120,101900,10186035500,212500,212000,212500,211500,210
20241120,101800,10141469000,212000,212500,212500,211500,368
20241120,101700,10063465000,212500,212500,213000,212000,198
20241120,101600,10021395500,212500,212500,212500,212000,331
20241120,101500,9951058500,213000,212500,213000,212000,164
20241120,101400,9916204500,212500,214500,214500,212500,662
20241120,101300,9775197000,214000,214500,214500,214000,300
20241120,101200,9710980500,214500,215000,215000,214000,351
20241120,101100,9635645000,215000,215000,215000,214500,153
20241120,101000,9602773000,214500,215500,215500,214500,247
20241120,100900,9549632000,215500,215000,215500,214500,288
20241120,100800,9487652500,215000,215000,215500,215000,90
20241120,100700,9468298500,215000,215000,215000,214500,163
20241120,100600,9433274000,215000,215000,215000,214500,415
20241120,100500,9344051000,215000,215000,215000,214500,358
20241120,100400,9267120500,214500,215000,215000,214500,327
20241120,100300,9196820000,214500,214000,215000,214000,314
20241120,100200,9129480500,214500,213500,214500,213500,264
20241120,100100,9072986500,213500,213500,214000,213000,168
20241120,100000,9037123000,213500,213500,213500,213000,326
20241120,095900,8967548000,213500,213000,213500,213000,91
20241120,095800,8948158000,213000,212000,213000,212000,856
20241120,095700,8765927500,212000,214500,214500,211500,1671
20241120,095600,8410695500,214000,213500,214000,213500,168
20241120,095500,8374760000,214000,214500,215000,213500,342
20241120,095400,8301527000,214500,214000,215000,214000,410
20241120,095300,8213582000,214500,214500,214500,214000,123
20241120,095200,8187204500,214000,215000,215000,214000,388
20241120,095100,8103920500,215000,215000,215000,214500,166
20241120,095000,8068237000,215000,214500,215000,214500,244
20241120,094900,8015874500,215000,215500,215500,214500,490
20241120,094800,7910362000,215500,216000,216000,215500,500
20241120,094700,7802405000,216000,215500,216000,215500,171
20241120,094600,7765497500,215500,215500,215500,215000,407
20241120,094500,7677789500,215500,215000,215500,214500,79
20241120,094400,7660818500,215000,214000,215000,214000,488
20241120,094300,7556012500,214000,214500,214500,214000,261
20241120,094200,7500054500,215000,214500,215000,214500,146
20241120,094100,7468689500,214500,214000,215000,214000,837
20241120,094000,7289211500,214000,213500,214500,213500,79
20241120,093900,7272301000,214000,214000,214000,213500,329
20241120,093800,7201915000,214500,214000,214500,214000,34
20241120,093700,7194632000,214000,213500,215000,213500,497
20241120,093600,7088024500,213500,213500,214500,213000,734
20241120,093500,6931023000,213500,214000,214500,213000,348
20241120,093400,6856759000,214000,213500,214000,213000,240
20241120,093300,6805512000,214000,214000,214000,213500,638
20241120,093200,6669006000,214000,214000,214000,213500,148
20241120,093100,6637346500,214000,214000,214500,213500,143
20241120,093000,6606719000,214000,214000,214500,212500,1202
20241120,092900,6350496000,214000,215000,215000,214000,732
20241120,092800,6193334000,215500,215000,215500,215000,187
20241120,092700,6153052500,214500,215500,216000,214000,312
20241120,092600,6086058000,216000,215500,216000,215000,300
20241120,092500,6021379000,215500,215000,215500,215000,19
20241120,092400,6017291500,215000,214500,216000,214500,1132
20241120,092300,5773359000,215000,215000,215000,213500,24
20241120,092200,5768213000,214000,214500,215000,213500,630
20241120,092100,5633227000,214500,215500,216000,214500,465
20241120,092000,5533172500,216000,213500,216000,213500,872
20241120,091900,5346179500,213500,213500,214000,213500,76
20241120,091800,5329950000,213000,213000,213500,212500,197
20241120,091700,5287964000,213000,213000,213000,212500,188
20241120,091600,5247945500,213000,213500,213500,212000,567
20241120,091500,5127201500,213500,214000,214000,213000,850
20241120,091400,4945794000,213500,215500,215500,213500,447
20241120,091300,4850047500,215500,216000,216500,215000,627
20241120,091200,4714951500,216000,216500,217000,216000,502
20241120,091100,4606280000,217000,216500,217000,215500,540
20241120,091000,4489699000,216500,216500,217000,216000,460
20241120,090900,4390090500,217000,216000,217000,213500,1767
20241120,090800,4009047000,216000,216000,216000,214500,1003
20241120,090700,3793219000,216000,213500,216000,212500,2268
20241120,090600,3306029000,213500,214000,214500,212500,903
20241120,090500,3113122500,214500,214500,214500,213500,437
20241120,090400,3019586500,214500,215000,215500,214500,872
20241120,090300,2832035500,215500,219500,219500,214500,1931
20241120,090200,2414029000,218500,218000,219500,216500,1681
20241120,090100,2046952500,218000,219000,219500,216000,2456
20241120,090000,1511294500,219500,216000,219500,215000,6943