KissMeData/000500/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183100,72433182500,41650,41650,41650,41650,16555
20241120,183000,72433182500,41650,41650,41650,41650,0
20241120,182900,72433182500,41650,41650,41650,41650,0
20241120,182800,72433182500,41650,41650,41650,41650,0
20241120,182700,72433182500,41650,41650,41650,41650,0
20241120,182600,72433182500,41650,41650,41650,41650,0
20241120,182500,72433182500,41650,41650,41650,41650,0
20241120,182400,72433182500,41650,41650,41650,41650,0
20241120,182300,72433182500,41650,41650,41650,41650,0
20241120,182200,72433182500,41650,41650,41650,41650,0
20241120,182100,72433182500,41650,41650,41650,41650,0
20241120,182000,72433182500,41650,41650,41650,41650,0
20241120,181900,72433182500,41650,41650,41650,41650,0
20241120,181800,72433182500,41650,41650,41650,41650,0
20241120,181700,72433182500,41650,41650,41650,41650,0
20241120,181600,72433182500,41650,41650,41650,41650,0
20241120,181500,72433182500,41650,41650,41650,41650,0
20241120,181400,72433182500,41650,41650,41650,41650,0
20241120,181300,72433182500,41650,41650,41650,41650,0
20241120,181200,72433182500,41650,41650,41650,41650,0
20241120,181100,72433182500,41650,41650,41650,41650,0
20241120,181000,72433182500,41650,41650,41650,41650,0
20241120,180900,72433182500,41650,41650,41650,41650,0
20241120,180800,72433182500,41650,41650,41650,41650,0
20241120,180700,72433182500,41650,41650,41650,41650,0
20241120,180600,72433182500,41650,41650,41650,41650,0
20241120,180500,72433182500,41650,41650,41650,41650,0
20241120,180400,72433182500,41650,41650,41650,41650,0
20241120,180300,72433182500,41650,41650,41650,41650,0
20241120,180200,72433182500,41650,41650,41650,41650,0
20241120,180100,72433182500,41650,41650,41650,41650,16555
20241120,180000,72433182500,41650,41650,41650,41650,0
20241120,175900,72433182500,41650,41650,41650,41650,0
20241120,175800,72433182500,41650,41650,41650,41650,0
20241120,175700,72433182500,41650,41650,41650,41650,0
20241120,175600,72433182500,41650,41650,41650,41650,0
20241120,175500,72433182500,41650,41650,41650,41650,0
20241120,175400,72433182500,41650,41650,41650,41650,0
20241120,175300,72433182500,41650,41650,41650,41650,0
20241120,175200,72433182500,41650,41650,41650,41650,0
20241120,175100,72433182500,41650,41650,41650,41650,0
20241120,175000,72433182500,41650,41650,41650,41650,0
20241120,174900,72433182500,41650,41650,41650,41650,0
20241120,174800,72433182500,41650,41650,41650,41650,0
20241120,174700,72433182500,41650,41650,41650,41650,0
20241120,174600,72433182500,41650,41650,41650,41650,0
20241120,174500,72433182500,41650,41650,41650,41650,0
20241120,174400,72433182500,41650,41650,41650,41650,0
20241120,174300,72433182500,41650,41650,41650,41650,0
20241120,174200,72433182500,41650,41650,41650,41650,0
20241120,174100,72433182500,41650,41650,41650,41650,0
20241120,174000,72433182500,41650,41650,41650,41650,0
20241120,173900,72433182500,41650,41650,41650,41650,0
20241120,173800,72433182500,41650,41650,41650,41650,0
20241120,173700,72433182500,41650,41650,41650,41650,0
20241120,173600,72433182500,41650,41650,41650,41650,0
20241120,173500,72433182500,41650,41650,41650,41650,0
20241120,173400,72433182500,41650,41650,41650,41650,0
20241120,173300,72433182500,41650,41650,41650,41650,0
20241120,173200,72433182500,41650,41650,41650,41650,0
20241120,173100,72433182500,41650,41650,41650,41650,16555
20241120,173000,72433182500,41650,41650,41650,41650,0
20241120,172900,72433182500,41650,41650,41650,41650,0
20241120,172800,72433182500,41650,41650,41650,41650,0
20241120,172700,72433182500,41650,41650,41650,41650,0
20241120,172600,72433182500,41650,41650,41650,41650,0
20241120,172500,72433182500,41650,41650,41650,41650,0
20241120,172400,72433182500,41650,41650,41650,41650,0
20241120,172300,72433182500,41650,41650,41650,41650,0
20241120,172200,72433182500,41650,41650,41650,41650,0
20241120,172100,72433182500,41650,41650,41650,41650,0
20241120,172000,72433182500,41650,41650,41650,41650,0
20241120,171900,72433182500,41650,41650,41650,41650,0
20241120,171800,72433182500,41650,41650,41650,41650,0
20241120,171700,72433182500,41650,41650,41650,41650,0
20241120,171600,72433182500,41650,41650,41650,41650,0
20241120,171500,72433182500,41650,41650,41650,41650,0
20241120,171400,72433182500,41650,41650,41650,41650,0
20241120,171300,72433182500,41650,41650,41650,41650,0
20241120,171200,72433182500,41650,41650,41650,41650,0
20241120,171100,72433182500,41650,41650,41650,41650,0
20241120,171000,72433182500,41650,41650,41650,41650,0
20241120,170900,72433182500,41650,41650,41650,41650,0
20241120,170800,72433182500,41650,41650,41650,41650,0
20241120,170700,72433182500,41650,41650,41650,41650,0
20241120,170600,72433182500,41650,41650,41650,41650,0
20241120,170500,72433182500,41650,41650,41650,41650,0
20241120,170400,72433182500,41650,41650,41650,41650,0
20241120,170300,72433182500,41650,41650,41650,41650,0
20241120,170200,72433182500,41650,41650,41650,41650,0
20241120,170100,72433182500,41650,41650,41650,41650,16555
20241120,170000,72433182500,41650,41650,41650,41650,0
20241120,165900,72433182500,41650,41650,41650,41650,0
20241120,165800,72433182500,41650,41650,41650,41650,0
20241120,165700,72433182500,41650,41650,41650,41650,0
20241120,165600,72433182500,41650,41650,41650,41650,0
20241120,165500,72433182500,41650,41650,41650,41650,0
20241120,165400,72433182500,41650,41650,41650,41650,0
20241120,165300,72433182500,41650,41650,41650,41650,0
20241120,165200,72433182500,41650,41650,41650,41650,0
20241120,165100,72433182500,41650,41650,41650,41650,0
20241120,165000,72433182500,41650,41650,41650,41650,0
20241120,164900,72433182500,41650,41650,41650,41650,0
20241120,164800,72433182500,41650,41650,41650,41650,0
20241120,164700,72433182500,41650,41650,41650,41650,0
20241120,164600,72433182500,41650,41650,41650,41650,0
20241120,164500,72433182500,41650,41650,41650,41650,0
20241120,164400,72433182500,41650,41650,41650,41650,0
20241120,164300,72433182500,41650,41650,41650,41650,0
20241120,164200,72433182500,41650,41650,41650,41650,0
20241120,164100,72433182500,41650,41650,41650,41650,0
20241120,164000,72433182500,41650,41650,41650,41650,0
20241120,163900,72433182500,41650,41650,41650,41650,0
20241120,163800,72433182500,41650,41650,41650,41650,0
20241120,163700,72433182500,41650,41650,41650,41650,0
20241120,163600,72433182500,41650,41650,41650,41650,0
20241120,163500,72433182500,41650,41650,41650,41650,0
20241120,163400,72433182500,41650,41650,41650,41650,0
20241120,163300,72433182500,41650,41650,41650,41650,0
20241120,163200,72433182500,41650,41650,41650,41650,0
20241120,163100,72433182500,41650,41650,41650,41650,16555
20241120,163000,72433182500,41650,41650,41650,41650,0
20241120,162900,72433182500,41650,41650,41650,41650,0
20241120,162800,72433182500,41650,41650,41650,41650,0
20241120,162700,72433182500,41650,41650,41650,41650,0
20241120,162600,72433182500,41650,41650,41650,41650,0
20241120,162500,72433182500,41650,41650,41650,41650,0
20241120,162400,72433182500,41650,41650,41650,41650,0
20241120,162300,72433182500,41650,41650,41650,41650,0
20241120,162200,72433182500,41650,41650,41650,41650,0
20241120,162100,72433182500,41650,41650,41650,41650,0
20241120,162000,72433182500,41650,41650,41650,41650,0
20241120,161900,72433182500,41650,41650,41650,41650,0
20241120,161800,72433182500,41650,41650,41650,41650,0
20241120,161700,72433182500,41650,41650,41650,41650,0
20241120,161600,72433182500,41650,41650,41650,41650,0
20241120,161500,72433182500,41650,41650,41650,41650,0
20241120,161400,72433182500,41650,41650,41650,41650,0
20241120,161300,72433182500,41650,41650,41650,41650,0
20241120,161200,72433182500,41650,41650,41650,41650,0
20241120,161100,72433182500,41650,41650,41650,41650,0
20241120,161000,72433182500,41650,41650,41650,41650,0
20241120,160900,72433182500,41650,41650,41650,41650,0
20241120,160800,72433182500,41650,41650,41650,41650,0
20241120,160700,72433182500,41650,41650,41650,41650,0
20241120,160600,72433182500,41650,41650,41650,41650,0
20241120,160500,72433182500,41650,41650,41650,41650,0
20241120,160400,72433182500,41650,41650,41650,41650,0
20241120,160300,72433182500,41650,41650,41650,41650,0
20241120,160200,72433182500,41650,41650,41650,41650,0
20241120,160100,72433182500,41650,41650,41650,41650,16555
20241120,160000,72433182500,41650,41650,41650,41650,0
20241120,155900,72433182500,41650,41650,41650,41650,0
20241120,155800,72433182500,41650,41650,41650,41650,0
20241120,155700,72433182500,41650,41650,41650,41650,0
20241120,155600,72433182500,41650,41650,41650,41650,0
20241120,155500,72433182500,41650,41650,41650,41650,0
20241120,155400,72433182500,41650,41650,41650,41650,0
20241120,155300,72433182500,41650,41650,41650,41650,0
20241120,155200,72433182500,41650,41650,41650,41650,0
20241120,155100,72433182500,41650,41650,41650,41650,0
20241120,155000,72433182500,41650,41650,41650,41650,0
20241120,154900,72433182500,41650,41650,41650,41650,0
20241120,154800,72433182500,41650,41650,41650,41650,0
20241120,154700,72433182500,41650,41650,41650,41650,0
20241120,154600,72433182500,41650,41650,41650,41650,0
20241120,154500,72433182500,41650,41650,41650,41650,0
20241120,154400,72433182500,41650,41650,41650,41650,0
20241120,154300,72433182500,41650,41650,41650,41650,0
20241120,154200,72433182500,41650,41650,41650,41650,0
20241120,154100,72433182500,41650,41650,41650,41650,0
20241120,154000,72433182500,41650,41650,41650,41650,0
20241120,153900,72433182500,41650,41650,41650,41650,0
20241120,153800,72433182500,41650,41650,41650,41650,0
20241120,153700,72433182500,41650,41650,41650,41650,0
20241120,153600,72433182500,41650,41650,41650,41650,0
20241120,153500,72433182500,41650,41650,41650,41650,0
20241120,153400,72433182500,41650,41650,41650,41650,0
20241120,153300,72433182500,41650,41650,41650,41650,0
20241120,153200,72433182500,41650,41650,41650,41650,0
20241120,153100,72433182500,41650,41650,41650,41650,16555
20241120,153000,72433182500,41650,41650,41650,41650,16555
20241120,152900,71743666750,41950,41950,41950,41950,0
20241120,152800,71743666750,41950,41950,41950,41950,0
20241120,152700,71743666750,41950,41950,41950,41950,0
20241120,152600,71743666750,41950,41950,41950,41950,0
20241120,152500,71743666750,41950,41950,41950,41950,0
20241120,152400,71743666750,41950,41950,41950,41950,0
20241120,152300,71743666750,41950,41950,41950,41950,0
20241120,152200,71743666750,41950,41950,41950,41950,0
20241120,152100,71743666750,41950,41950,41950,41950,0
20241120,152000,71743666750,41950,41950,41950,41950,0
20241120,151900,71743666750,41950,42200,42200,41750,2841
20241120,151800,71624495600,42200,42050,42200,42000,2974
20241120,151700,71499322500,42050,41800,42100,41750,2545
20241120,151600,71392496100,41800,41850,41850,41750,1155
20241120,151500,71344222250,41850,41750,41850,41700,2365
20241120,151400,71245470800,41750,41850,41900,41750,1912
20241120,151300,71165583650,42000,41950,42000,41750,2945
20241120,151200,71042320950,41800,41950,42000,41800,4075
20241120,151100,70871754700,41950,41950,41950,41900,2516
20241120,151000,70766282400,41950,42100,42150,41950,4701
20241120,150900,70568738450,42100,42150,42150,42050,987
20241120,150800,70527145100,42050,42150,42200,42050,1612
20241120,150700,70459266500,42150,42050,42150,42050,727
20241120,150600,70428671900,42050,42000,42150,42000,2667
20241120,150500,70316557200,42000,42150,42150,42000,4702
20241120,150400,70118776600,42150,42200,42250,42150,816
20241120,150300,70084358950,42200,42350,42350,42150,1286
20241120,150200,70030059600,42350,42500,42550,42300,2197
20241120,150100,69936921950,42500,42500,42550,42450,1422
20241120,150000,69876490700,42500,42400,42500,42400,831
20241120,145900,69841226450,42500,42250,42500,42250,1928
20241120,145800,69759487500,42300,42400,42450,42250,1547
20241120,145700,69693971600,42450,42450,42650,42400,2686
20241120,145600,69579849550,42450,42250,42600,42250,6108
20241120,145500,69320623700,42250,42000,42250,41950,2630
20241120,145400,69209860250,42000,42000,42150,41950,2576
20241120,145300,69101565800,42050,42100,42100,41950,5303
20241120,145200,68878591800,42100,42050,42250,42050,6942
20241120,145100,68586050750,42050,42500,42500,42000,9745
20241120,145000,68175124850,42250,42550,42550,42250,9616
20241120,144900,67767298900,42550,42650,42750,42550,2494
20241120,144800,67661068700,42600,42800,42800,42550,6812
20241120,144700,67370446100,42800,42950,42950,42800,1634
20241120,144600,67300351450,43000,43050,43100,42950,1118
20241120,144500,67252232050,43050,42850,43300,42850,1554
20241120,144400,67185481350,42800,42850,43050,42700,5109
20241120,144300,66966513000,42850,43600,43600,42700,12225
20241120,144200,66439185200,43600,43700,43750,43600,1557
20241120,144100,66371210050,43750,43700,43750,43700,321
20241120,144000,66357180050,43700,43700,43750,43650,1118
20241120,143900,66308318250,43700,43700,43800,43700,1254
20241120,143800,66253467850,43700,43700,43750,43700,1226
20241120,143700,66199882300,43750,43800,43800,43600,6713
20241120,143600,65906330900,43800,43850,43900,43800,6696
20241120,143500,65612813750,43850,43950,43950,43850,2224
20241120,143400,65515202750,43900,44000,44000,43900,762
20241120,143300,65481720750,43950,43950,43950,43900,1445
20241120,143200,65418261700,43900,43900,43950,43900,505
20241120,143100,65396088850,43900,43950,43950,43900,2651
20241120,143000,65279694100,43950,44000,44000,43950,3554
20241120,142900,65123476200,44050,43950,44050,43950,339
20241120,142800,65108565450,44000,44000,44000,43950,528
20241120,142700,65085333500,44000,44050,44050,44000,2371
20241120,142600,64980975000,44050,44050,44050,44000,2188
20241120,142500,64884624300,44000,44050,44050,44000,701
20241120,142400,64853763000,44000,44000,44050,44000,313
20241120,142300,64839978900,43950,43950,44000,43950,275
20241120,142200,64827891150,43950,43950,44000,43950,282
20241120,142100,64815485600,44000,43950,44000,43950,297
20241120,142000,64802432400,43950,44000,44000,43950,604
20241120,141900,64775881600,44000,44000,44050,44000,575
20241120,141800,64750580600,44000,44000,44050,44000,446
20241120,141700,64730955950,44000,44000,44050,43950,121
20241120,141600,64725631950,44000,44000,44000,43950,366
20241120,141500,64709530650,44000,44050,44050,44000,193
20241120,141400,64701035900,44000,44050,44050,43950,2261
20241120,141300,64601528550,44050,44050,44100,44050,448
20241120,141200,64581788300,44100,44050,44100,44050,297
20241120,141100,64568704900,44050,44050,44100,44050,671
20241120,141000,64539137350,44050,44100,44100,44050,57
20241120,140900,64536625850,44050,44100,44100,44050,261
20241120,140800,64525125550,44100,44100,44150,44100,1013
20241120,140700,64480452200,44100,44150,44150,44100,154
20241120,140600,64473660150,44100,44150,44150,44100,116
20241120,140500,64468542100,44150,44100,44150,44100,25
20241120,140400,64467438600,44150,44100,44200,44100,481
20241120,140300,64446209100,44100,44150,44150,44100,375
20241120,140200,64429671050,44100,44100,44100,44100,272
20241120,140100,64417675850,44150,44200,44200,44100,167
20241120,140000,64410309300,44200,44150,44200,44100,739
20241120,135900,64377698250,44150,44150,44200,44150,428
20241120,135800,64358787300,44200,44150,44200,44150,245
20241120,135700,64347969350,44150,44250,44250,44150,550
20241120,135600,64323671700,44250,44200,44250,44150,261
20241120,135500,64312134900,44200,44200,44200,44150,980
20241120,135400,64268821000,44200,44100,44200,44100,380
20241120,135300,64252043550,44100,44150,44150,44100,65
20241120,135200,64249176450,44100,44150,44150,44100,302
20241120,135100,64235858150,44100,44150,44150,44100,1133
20241120,135000,64185871000,44150,44150,44200,44150,538
20241120,134900,64162117650,44150,44200,44200,44150,654
20241120,134800,64133243400,44200,44200,44200,44200,138
20241120,134700,64127143800,44200,44200,44250,44150,372
20241120,134600,64110706750,44250,44200,44250,44200,307
20241120,134500,64097123050,44250,44200,44250,44200,236
20241120,134400,64086691100,44200,44250,44300,44200,380
20241120,134300,64069879300,44250,44250,44300,44250,810
20241120,134200,64034006600,44250,44250,44300,44250,198
20241120,134100,64025245050,44250,44200,44300,44200,741
20241120,134000,63992441700,44200,44200,44250,44200,179
20241120,133900,63984529450,44200,44250,44250,44200,314
20241120,133800,63970635900,44100,44200,44250,44100,350
20241120,133700,63955179250,44150,44100,44200,44100,451
20241120,133600,63935257950,44100,44050,44100,44050,430
20241120,133500,63916302350,44100,44100,44100,44050,252
20241120,133400,63905189500,44100,44050,44100,44050,213
20241120,133300,63895805600,44050,44100,44100,44050,315
20241120,133200,63881921500,44100,44150,44150,44100,150
20241120,133100,63875300500,44100,44100,44150,44100,184
20241120,133000,63867184550,44100,44100,44100,44100,47
20241120,132900,63865111850,44100,44200,44250,44100,630
20241120,132800,63837294300,44200,44200,44250,44150,376
20241120,132700,63820671150,44200,44100,44250,44050,971
20241120,132600,63777759650,44050,44050,44100,44050,49
20241120,132500,63775600950,44050,44100,44100,44050,71
20241120,132400,63772472750,44050,44000,44100,43950,1787
20241120,132300,63693801000,44000,43950,44050,43950,902
20241120,132200,63654125500,43950,43950,44000,43950,564
20241120,132100,63629334750,43950,44050,44050,43950,561
20241120,132000,63604642300,44050,44000,44050,43950,642
20241120,131900,63576394300,43950,44000,44000,43950,61
20241120,131800,63573712300,44000,43950,44000,43950,49
20241120,131700,63571557250,43950,44000,44000,43950,86
20241120,131600,63567776450,44000,44000,44000,43950,759
20241120,131500,63534407100,44000,44000,44050,44000,133
20241120,131400,63528553800,44000,43950,44050,43950,234
20241120,131300,63518261300,43950,44000,44000,43950,582
20241120,131200,63492679550,43950,43950,44000,43950,420
20241120,131100,63474215000,43950,44050,44050,43950,178
20241120,131000,63466390650,44050,43950,44050,43950,786
20241120,130900,63431838800,43950,43950,44000,43900,3322
20241120,130800,63285852950,43950,44000,44000,43950,117
20241120,130700,63280708000,44000,44050,44050,44000,2398
20241120,130600,63175171100,44050,44100,44150,44050,69
20241120,130500,63172129800,44100,44100,44100,44050,459
20241120,130400,63151908400,44050,44050,44100,44050,130
20241120,130300,63146181550,44050,44050,44100,44050,475
20241120,130200,63125257700,44050,44050,44150,44050,312
20241120,130100,63111513800,44150,44100,44150,44050,253
20241120,130000,63100356650,44100,44100,44100,44050,385
20241120,125900,63083391650,44100,44100,44150,44050,261
20241120,125800,63071888500,44100,44100,44150,44050,167
20241120,125700,63064528500,44150,44100,44150,44050,266
20241120,125600,63052794150,44050,44050,44100,44050,258
20241120,125500,63041429100,44100,44100,44100,44100,175
20241120,125400,63033711600,44050,44100,44150,44050,109
20241120,125300,63028903900,44150,44100,44150,44100,249
20241120,125200,63017922650,44100,44100,44150,44050,450
20241120,125100,62998075750,44150,44100,44150,44050,282
20241120,125000,62985639350,44100,44150,44150,44050,314
20241120,124900,62971781550,44100,44050,44150,44050,801
20241120,124800,62936456850,44000,44100,44100,44000,2511
20241120,124700,62825878850,44100,44200,44200,44050,1912
20241120,124600,62741555450,44200,44200,44250,44150,134
20241120,124500,62735633600,44200,44250,44250,44200,278
20241120,124400,62723344400,44250,44150,44250,44150,239
20241120,124300,62712787950,44200,44250,44250,44200,213
20241120,124200,62703366850,44300,44200,44300,44200,408
20241120,124100,62685318400,44150,44200,44200,44150,168
20241120,124000,62677893550,44200,44200,44200,44150,173
20241120,123900,62670248450,44250,44150,44250,44150,763
20241120,123800,62636529100,44150,44150,44200,44150,105
20241120,123700,62631890300,44150,44200,44200,44100,151
20241120,123600,62625228000,44150,44200,44200,44150,338
20241120,123500,62610299850,44200,44100,44200,44100,76
20241120,123400,62606946700,44100,44200,44250,44100,1056
20241120,123300,62560354100,44250,44200,44250,44150,338
20241120,123200,62545415350,44200,44200,44200,44200,90
20241120,123100,62541437350,44150,44200,44200,44150,305
20241120,123000,62527965300,44150,44150,44200,44150,211
20241120,122900,62518649350,44150,44150,44200,44150,55
20241120,122800,62516219700,44150,44150,44200,44100,328
20241120,122700,62501746900,44150,44150,44200,44150,220
20241120,122600,62492033800,44200,44150,44200,44100,1307
20241120,122500,62434345200,44200,44200,44200,44150,202
20241120,122400,62425416950,44200,44200,44300,44200,226
20241120,122300,62415417150,44200,44150,44300,44150,690
20241120,122200,62384931300,44150,44150,44150,44100,741
20241120,122100,62352229200,44200,44200,44250,44200,165
20241120,122000,62344936050,44200,44200,44200,44200,249
20241120,121900,62333930250,44150,44150,44200,44100,1212
20241120,121800,62280421950,44150,44200,44250,44150,1035
20241120,121700,62234681050,44200,44350,44400,44200,891
20241120,121600,62195214200,44350,44350,44400,44350,138
20241120,121500,62189088750,44400,44400,44450,44350,855
20241120,121400,62151155350,44400,44450,44500,44400,1272
20241120,121300,62094618500,44500,44450,44500,44400,533
20241120,121200,62070926850,44400,44350,44450,44350,326
20241120,121100,62056457650,44350,44350,44400,44350,486
20241120,121000,62034903500,44350,44400,44450,44350,485
20241120,120900,62013371200,44400,44400,44450,44350,439
20241120,120800,61993896250,44400,44400,44450,44350,341
20241120,120700,61978752850,44400,44450,44450,44350,479
20241120,120600,61957497000,44450,44500,44500,44400,395
20241120,120500,61939951050,44500,44550,44600,44450,2779
20241120,120400,61816270550,44550,44400,44550,44400,3501
20241120,120300,61660514300,44400,44250,44450,44250,1524
20241120,120200,61592845100,44300,44300,44300,44300,229
20241120,120100,61582700400,44250,44250,44300,44250,522
20241120,120000,61559579250,44250,44300,44300,44250,111
20241120,115900,61554665750,44250,44300,44350,44250,500
20241120,115800,61532517900,44300,44300,44300,44250,185
20241120,115700,61524326100,44250,44400,44500,44250,1538
20241120,115600,61456099000,44400,44400,44450,44200,2432
20241120,115500,61348103300,44400,44050,44400,44050,1150
20241120,115400,61297209750,44150,44050,44200,44050,637
20241120,115300,61269146100,44100,44100,44150,44100,285
20241120,115200,61256576800,44100,44100,44200,44050,216
20241120,115100,61247050200,44100,44250,44250,44100,405
20241120,115000,61229162050,44250,44250,44250,44200,179
20241120,114900,61221248050,44250,44300,44300,44200,619
20241120,114800,61193870300,44300,44250,44300,44250,672
20241120,114700,61164128950,44250,44200,44300,44200,236
20241120,114600,61153686950,44250,44250,44300,44200,980
20241120,114500,61110344500,44300,44250,44300,44200,815
20241120,114400,61074251100,44250,44250,44250,44200,305
20241120,114300,61060755400,44250,44350,44350,44150,247
20241120,114200,61049824450,44050,44100,44500,44050,4673
20241120,114100,60842693600,44100,44050,44100,44000,351
20241120,114000,60827236100,44050,44000,44050,44000,103
20241120,113900,60822701050,44000,44050,44050,44000,687
20241120,113800,60792447050,44000,43950,44050,43950,136
20241120,113700,60786466750,43950,44000,44050,43950,241
20241120,113600,60775864050,44050,44000,44050,44000,212
20241120,113500,60766534000,44000,44050,44100,44000,116
20241120,113400,60761424550,44050,44050,44100,44050,159
20241120,113300,60754420300,44050,43950,44100,43900,656
20241120,113200,60725597550,43950,43950,44000,43900,673
20241120,113100,60696034000,43950,43900,44000,43850,1750
20241120,113000,60619206500,43900,44050,44100,43900,920
20241120,112900,60578751950,44050,44100,44100,44050,98
20241120,112800,60574430850,44050,44100,44150,44050,292
20241120,112700,60561556650,44100,44150,44150,44100,138
20241120,112600,60555466500,44100,44200,44200,44100,153
20241120,112500,60548707100,44200,44150,44200,44100,410
20241120,112400,60530607450,44150,44100,44150,44100,497
20241120,112300,60508688400,44050,44050,44100,44050,288
20241120,112200,60495999650,44050,44050,44050,44000,483
20241120,112100,60474731600,44000,44000,44050,44000,424
20241120,112000,60456065400,44000,44050,44050,44000,279
20241120,111900,60443787400,44000,44050,44050,44000,496
20241120,111800,60421960600,44050,44050,44050,44000,282
20241120,111700,60409542600,44050,43950,44050,43900,489
20241120,111600,60388047250,43900,43900,43950,43900,682
20241120,111500,60358100250,43900,43900,43950,43900,1129
20241120,111400,60308533100,43900,43900,43900,43900,651
20241120,111300,60279954200,43950,43950,44000,43900,345
20241120,111200,60264788500,43950,44050,44100,43950,1308
20241120,111100,60207252450,44050,44100,44100,44000,138
20241120,111000,60201173950,44100,44050,44100,44000,449
20241120,110900,60181409200,44050,44050,44050,44000,35
20241120,110800,60179868600,44000,44050,44150,44000,457
20241120,110700,60159730350,44100,44150,44150,44000,657
20241120,110600,60130753500,44200,44150,44200,44150,1304
20241120,110500,60073162500,44200,44100,44200,44100,509
20241120,110400,60050699000,44100,44050,44150,44000,878
20241120,110300,60012045500,44050,44200,44200,44050,1948
20241120,110200,59926053050,44200,44200,44200,44150,405
20241120,110100,59908162400,44200,44100,44200,44050,724
20241120,110000,59876211850,44050,44100,44100,44050,848
20241120,105900,59838841350,44100,44050,44100,43950,430
20241120,105800,59819909250,44050,44000,44050,44000,1174
20241120,105700,59768246050,43950,43950,44000,43900,1130
20241120,105600,59718597300,43900,43900,43950,43900,441
20241120,105500,59699229900,43900,44000,44000,43900,812
20241120,105400,59663568600,44000,43950,44000,43900,643
20241120,105300,59635327250,43950,44000,44050,43900,634
20241120,105200,59607448450,44050,44050,44100,44000,442
20241120,105100,59587983800,44000,44150,44150,44000,144
20241120,105000,59581641800,44150,44050,44150,44050,973
20241120,104900,59538736000,44050,44000,44050,43950,306
20241120,104800,59525275950,44000,43950,44000,43900,759
20241120,104700,59491925750,43900,43950,43950,43900,417
20241120,104600,59473616250,43900,43950,44000,43850,3392
20241120,104500,59324677400,44000,44150,44150,43950,1046
20241120,104400,59278677550,44150,44100,44200,44000,311
20241120,104300,59264962550,44100,43950,44100,43950,544
20241120,104200,59241023400,44000,44000,44100,43950,1527
20241120,104100,59173844850,44000,44050,44100,44000,897
20241120,104000,59134346950,44100,44150,44200,44050,2327
20241120,103900,59031679650,44150,44250,44250,44100,3289
20241120,103800,58886398900,44150,44250,44300,44150,1172
20241120,103700,58834597350,44250,44450,44500,44200,4567
20241120,103600,58631832850,44450,44350,44450,44300,3436
20241120,103500,58479329450,44350,44250,44400,44250,2690
20241120,103400,58360040050,44250,44200,44250,44150,1561
20241120,103300,58291028200,44200,44050,44200,44000,1762
20241120,103200,58213289450,44050,44050,44050,44000,439
20241120,103100,58193961050,44050,43950,44050,43900,1799
20241120,103000,58114833800,43900,43900,43950,43900,973
20241120,102900,58072103650,43900,43950,43950,43850,1108
20241120,102800,58023456700,43950,43950,43950,43900,961
20241120,102700,57981259000,43900,43950,43950,43900,964
20241120,102600,57938930850,43900,43900,43950,43850,1377
20241120,102500,57878501900,43900,43950,44000,43900,1919
20241120,102400,57794243000,43900,44050,44050,43900,1642
20241120,102300,57722120950,44050,43950,44050,43950,985
20241120,102200,57678783500,43950,43950,44000,43950,334
20241120,102100,57664102850,43950,43950,44000,43950,1711
20241120,102000,57588896550,43950,43900,44000,43900,1697
20241120,101900,57514283550,43900,43950,44000,43900,588
20241120,101800,57488453050,43950,44000,44000,43900,904
20241120,101700,57448732400,43950,44000,44000,43950,1092
20241120,101600,57400731800,43950,44000,44050,43950,615
20241120,101500,57373678400,44000,44000,44050,43950,351
20241120,101400,57358238950,44000,43950,44050,43900,1814
20241120,101300,57278520450,43900,44000,44000,43900,2063
20241120,101200,57187857250,43950,44050,44050,43900,1322
20241120,101100,57129744250,44000,44100,44100,44000,1267
20241120,101000,57073915600,44100,44200,44200,44100,1114
20241120,100900,57024725750,44200,44150,44200,44150,953
20241120,100800,56982645050,44200,44150,44200,44100,475
20241120,100700,56961678300,44150,44000,44150,44000,1156
20241120,100600,56910732700,44000,43950,44000,43900,4523
20241120,100500,56712002850,43950,44050,44050,43950,4275
20241120,100400,56523917000,44050,44100,44100,44000,3192
20241120,100300,56383222850,44100,44200,44250,44100,1694
20241120,100200,56308404650,44250,44250,44300,44200,522
20241120,100100,56285309800,44300,44250,44300,44200,611
20241120,100000,56258271850,44250,44150,44250,44150,1181
20241120,095900,56206052300,44150,44150,44200,44150,648
20241120,095800,56177428350,44200,44250,44250,44100,2288
20241120,095700,56076426800,44250,44100,44250,44050,2291
20241120,095600,55975313350,44100,44100,44150,44050,2420
20241120,095500,55868665300,44150,44200,44200,44100,2916
20241120,095400,55740015950,44200,44200,44250,44050,2883
20241120,095300,55612681300,44200,44200,44300,44100,1802
20241120,095200,55533002400,44250,44000,44250,44000,1583
20241120,095100,55463202350,44000,44050,44100,44000,2933
20241120,095000,55334104850,44050,44250,44250,44000,3579
20241120,094900,55176384150,44250,44300,44400,44200,5347
20241120,094800,54939550100,44300,44150,44300,44150,2760
20241120,094700,54817416800,44150,44100,44150,44000,3482
20241120,094600,54663966550,44100,44050,44200,43900,5072
20241120,094500,54440216200,44000,43900,44150,43850,10104
20241120,094400,53996239000,43900,43900,43950,43850,14119
20241120,094300,53376675250,43900,44100,44150,43900,9433
20241120,094200,52961696200,44050,44150,44200,44000,12509
20241120,094100,52410497600,44100,44400,44550,44100,15494
20241120,094000,51725333500,44400,44500,44600,44200,10886
20241120,093900,51242589650,44500,44900,44950,44500,6479
20241120,093800,50953116450,44950,44700,45100,44700,2673
20241120,093700,50833061150,44700,44700,44900,44650,1991
20241120,093600,50743959450,44700,45150,45350,44700,9812
20241120,093500,50301765750,45100,44950,45100,44700,5009
20241120,093400,50076584150,44950,45250,45300,44950,3818
20241120,093300,49904243450,45250,45000,45400,44950,13029
20241120,093200,49314726050,45000,44650,45100,44550,9194
20241120,093100,48901937450,44600,44750,44750,44400,12824
20241120,093000,48331135600,44750,45100,45100,44600,6489
20241120,092900,48039483200,45100,45100,45250,45000,12414
20241120,092800,47479192100,45100,44550,45100,44500,13451
20241120,092700,46878050900,44500,44700,44700,44500,12135
20241120,092600,46336247650,44700,44700,44700,44700,0
20241120,092500,46336247650,44700,45200,45250,44700,19226
20241120,092400,45471736700,45200,45600,45600,45150,12741
20241120,092300,44893959000,45600,45450,45600,45450,6038
20241120,092200,44619226450,45500,45400,45500,45350,4988
20241120,092100,44392554350,45450,45450,45500,45250,5993
20241120,092000,44120681200,45450,45650,45700,45050,15505
20241120,091900,43418673100,45700,45850,45900,45500,18885
20241120,091800,42556218550,45850,45950,46000,45800,6396
20241120,091700,42262640550,45950,46100,46150,45750,15212
20241120,091600,41563409650,46150,45550,46150,45550,23635
20241120,091500,40479659600,45600,45100,45600,45100,15946
20241120,091400,39755389500,45200,45250,45500,45000,31097
20241120,091300,38348854600,45250,46000,46400,45250,31033
20241120,091200,36926877850,46100,46300,46500,45900,24857
20241120,091100,35779448550,46300,46150,46450,45950,16034
20241120,091000,35037701750,46150,46500,46900,45900,40668
20241120,090900,33147681850,46500,47050,47100,46150,43543
20241120,090800,31118855400,47050,47700,47700,46550,52994
20241120,090700,28625327100,47650,48700,48950,47400,44016
20241120,090600,26502813900,48800,48500,49000,48400,32993
20241120,090500,24892666550,48600,49550,49850,48350,63690
20241120,090400,21763856200,49600,50600,51000,49550,97237
20241120,090300,16874136000,50600,49650,50900,48550,110379
20241120,090200,11373532700,51000,51000,51000,51000,0
20241120,090100,11373532700,51000,49500,51000,49400,41773
20241120,090000,9272802250,49500,46450,49700,46450,194643