KissMeData/029780/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,191000,1695318500,39750,39750,39750,39750,5899
20241113,190900,1695318500,39750,39750,39750,39750,0
20241113,190800,1695318500,39750,39750,39750,39750,0
20241113,190700,1695318500,39750,39750,39750,39750,0
20241113,190600,1695318500,39750,39750,39750,39750,0
20241113,190500,1695318500,39750,39750,39750,39750,0
20241113,190400,1695318500,39750,39750,39750,39750,0
20241113,190300,1695318500,39750,39750,39750,39750,0
20241113,190200,1695318500,39750,39750,39750,39750,0
20241113,190100,1695318500,39750,39750,39750,39750,0
20241113,190000,1695318500,39750,39750,39750,39750,0
20241113,185900,1695318500,39750,39750,39750,39750,0
20241113,185800,1695318500,39750,39750,39750,39750,0
20241113,185700,1695318500,39750,39750,39750,39750,0
20241113,185600,1695318500,39750,39750,39750,39750,0
20241113,185500,1695318500,39750,39750,39750,39750,0
20241113,185400,1695318500,39750,39750,39750,39750,0
20241113,185300,1695318500,39750,39750,39750,39750,0
20241113,185200,1695318500,39750,39750,39750,39750,0
20241113,185100,1695318500,39750,39750,39750,39750,0
20241113,185000,1695318500,39750,39750,39750,39750,0
20241113,184900,1695318500,39750,39750,39750,39750,0
20241113,184800,1695318500,39750,39750,39750,39750,0
20241113,184700,1695318500,39750,39750,39750,39750,0
20241113,184600,1695318500,39750,39750,39750,39750,0
20241113,184500,1695318500,39750,39750,39750,39750,0
20241113,184400,1695318500,39750,39750,39750,39750,0
20241113,184300,1695318500,39750,39750,39750,39750,0
20241113,184200,1695318500,39750,39750,39750,39750,0
20241113,184100,1695318500,39750,39750,39750,39750,0
20241113,184000,1695318500,39750,39750,39750,39750,5899
20241113,183900,1695318500,39750,39750,39750,39750,0
20241113,183800,1695318500,39750,39750,39750,39750,0
20241113,183700,1695318500,39750,39750,39750,39750,0
20241113,183600,1695318500,39750,39750,39750,39750,0
20241113,183500,1695318500,39750,39750,39750,39750,0
20241113,183400,1695318500,39750,39750,39750,39750,0
20241113,183300,1695318500,39750,39750,39750,39750,0
20241113,183200,1695318500,39750,39750,39750,39750,0
20241113,183100,1695318500,39750,39750,39750,39750,0
20241113,183000,1695318500,39750,39750,39750,39750,0
20241113,182900,1695318500,39750,39750,39750,39750,0
20241113,182800,1695318500,39750,39750,39750,39750,0
20241113,182700,1695318500,39750,39750,39750,39750,0
20241113,182600,1695318500,39750,39750,39750,39750,0
20241113,182500,1695318500,39750,39750,39750,39750,0
20241113,182400,1695318500,39750,39750,39750,39750,0
20241113,182300,1695318500,39750,39750,39750,39750,0
20241113,182200,1695318500,39750,39750,39750,39750,0
20241113,182100,1695318500,39750,39750,39750,39750,0
20241113,182000,1695318500,39750,39750,39750,39750,0
20241113,181900,1695318500,39750,39750,39750,39750,0
20241113,181800,1695318500,39750,39750,39750,39750,0
20241113,181700,1695318500,39750,39750,39750,39750,0
20241113,181600,1695318500,39750,39750,39750,39750,0
20241113,181500,1695318500,39750,39750,39750,39750,0
20241113,181400,1695318500,39750,39750,39750,39750,0
20241113,181300,1695318500,39750,39750,39750,39750,0
20241113,181200,1695318500,39750,39750,39750,39750,0
20241113,181100,1695318500,39750,39750,39750,39750,0
20241113,181000,1695318500,39750,39750,39750,39750,5899
20241113,180900,1695318500,39750,39750,39750,39750,0
20241113,180800,1695318500,39750,39750,39750,39750,0
20241113,180700,1695318500,39750,39750,39750,39750,0
20241113,180600,1695318500,39750,39750,39750,39750,0
20241113,180500,1695318500,39750,39750,39750,39750,0
20241113,180400,1695318500,39750,39750,39750,39750,0
20241113,180300,1695318500,39750,39750,39750,39750,0
20241113,180200,1695318500,39750,39750,39750,39750,0
20241113,180100,1695318500,39750,39750,39750,39750,0
20241113,180000,1695318500,39750,39750,39750,39750,0
20241113,175900,1695318500,39750,39750,39750,39750,0
20241113,175800,1695318500,39750,39750,39750,39750,0
20241113,175700,1695318500,39750,39750,39750,39750,0
20241113,175600,1695318500,39750,39750,39750,39750,0
20241113,175500,1695318500,39750,39750,39750,39750,0
20241113,175400,1695318500,39750,39750,39750,39750,0
20241113,175300,1695318500,39750,39750,39750,39750,0
20241113,175200,1695318500,39750,39750,39750,39750,0
20241113,175100,1695318500,39750,39750,39750,39750,0
20241113,175000,1695318500,39750,39750,39750,39750,0
20241113,174900,1695318500,39750,39750,39750,39750,0
20241113,174800,1695318500,39750,39750,39750,39750,0
20241113,174700,1695318500,39750,39750,39750,39750,0
20241113,174600,1695318500,39750,39750,39750,39750,0
20241113,174500,1695318500,39750,39750,39750,39750,0
20241113,174400,1695318500,39750,39750,39750,39750,0
20241113,174300,1695318500,39750,39750,39750,39750,0
20241113,174200,1695318500,39750,39750,39750,39750,0
20241113,174100,1695318500,39750,39750,39750,39750,0
20241113,174000,1695318500,39750,39750,39750,39750,5899
20241113,173900,1695318500,39750,39750,39750,39750,0
20241113,173800,1695318500,39750,39750,39750,39750,0
20241113,173700,1695318500,39750,39750,39750,39750,0
20241113,173600,1695318500,39750,39750,39750,39750,0
20241113,173500,1695318500,39750,39750,39750,39750,0
20241113,173400,1695318500,39750,39750,39750,39750,0
20241113,173300,1695318500,39750,39750,39750,39750,0
20241113,173200,1695318500,39750,39750,39750,39750,0
20241113,173100,1695318500,39750,39750,39750,39750,0
20241113,173000,1695318500,39750,39750,39750,39750,0
20241113,172900,1695318500,39750,39750,39750,39750,0
20241113,172800,1695318500,39750,39750,39750,39750,0
20241113,172700,1695318500,39750,39750,39750,39750,0
20241113,172600,1695318500,39750,39750,39750,39750,0
20241113,172500,1695318500,39750,39750,39750,39750,0
20241113,172400,1695318500,39750,39750,39750,39750,0
20241113,172300,1695318500,39750,39750,39750,39750,0
20241113,172200,1695318500,39750,39750,39750,39750,0
20241113,172100,1695318500,39750,39750,39750,39750,0
20241113,172000,1695318500,39750,39750,39750,39750,0
20241113,171900,1695318500,39750,39750,39750,39750,0
20241113,171800,1695318500,39750,39750,39750,39750,0
20241113,171700,1695318500,39750,39750,39750,39750,0
20241113,171600,1695318500,39750,39750,39750,39750,0
20241113,171500,1695318500,39750,39750,39750,39750,0
20241113,171400,1695318500,39750,39750,39750,39750,0
20241113,171300,1695318500,39750,39750,39750,39750,0
20241113,171200,1695318500,39750,39750,39750,39750,0
20241113,171100,1695318500,39750,39750,39750,39750,0
20241113,171000,1695318500,39750,39750,39750,39750,5899
20241113,170900,1695318500,39750,39750,39750,39750,0
20241113,170800,1695318500,39750,39750,39750,39750,0
20241113,170700,1695318500,39750,39750,39750,39750,0
20241113,170600,1695318500,39750,39750,39750,39750,0
20241113,170500,1695318500,39750,39750,39750,39750,0
20241113,170400,1695318500,39750,39750,39750,39750,0
20241113,170300,1695318500,39750,39750,39750,39750,0
20241113,170200,1695318500,39750,39750,39750,39750,0
20241113,170100,1695318500,39750,39750,39750,39750,0
20241113,170000,1695318500,39750,39750,39750,39750,0
20241113,165900,1695318500,39750,39750,39750,39750,0
20241113,165800,1695318500,39750,39750,39750,39750,0
20241113,165700,1695318500,39750,39750,39750,39750,0
20241113,165600,1695318500,39750,39750,39750,39750,0
20241113,165500,1695318500,39750,39750,39750,39750,0
20241113,165400,1695318500,39750,39750,39750,39750,0
20241113,165300,1695318500,39750,39750,39750,39750,0
20241113,165200,1695318500,39750,39750,39750,39750,0
20241113,165100,1695318500,39750,39750,39750,39750,0
20241113,165000,1695318500,39750,39750,39750,39750,0
20241113,164900,1695318500,39750,39750,39750,39750,0
20241113,164800,1695318500,39750,39750,39750,39750,0
20241113,164700,1695318500,39750,39750,39750,39750,0
20241113,164600,1695318500,39750,39750,39750,39750,0
20241113,164500,1695318500,39750,39750,39750,39750,0
20241113,164400,1695318500,39750,39750,39750,39750,0
20241113,164300,1695318500,39750,39750,39750,39750,0
20241113,164200,1695318500,39750,39750,39750,39750,0
20241113,164100,1695318500,39750,39750,39750,39750,0
20241113,164000,1695318500,39750,39750,39750,39750,5899
20241113,163900,1695318500,39750,39750,39750,39750,0
20241113,163800,1695318500,39750,39750,39750,39750,0
20241113,163700,1695318500,39750,39750,39750,39750,0
20241113,163600,1695318500,39750,39750,39750,39750,0
20241113,163500,1695318500,39750,39750,39750,39750,0
20241113,163400,1695318500,39750,39750,39750,39750,0
20241113,163300,1695318500,39750,39750,39750,39750,0
20241113,163200,1695318500,39750,39750,39750,39750,0
20241113,163100,1695318500,39750,39750,39750,39750,0
20241113,163000,1695318500,39750,39750,39750,39750,0
20241113,162900,1695318500,39750,39750,39750,39750,0
20241113,162800,1695318500,39750,39750,39750,39750,0
20241113,162700,1695318500,39750,39750,39750,39750,0
20241113,162600,1695318500,39750,39750,39750,39750,0
20241113,162500,1695318500,39750,39750,39750,39750,0
20241113,162400,1695318500,39750,39750,39750,39750,0
20241113,162300,1695318500,39750,39750,39750,39750,0
20241113,162200,1695318500,39750,39750,39750,39750,0
20241113,162100,1695318500,39750,39750,39750,39750,0
20241113,162000,1695318500,39750,39750,39750,39750,0
20241113,161900,1695318500,39750,39750,39750,39750,0
20241113,161800,1695318500,39750,39750,39750,39750,0
20241113,161700,1695318500,39750,39750,39750,39750,0
20241113,161600,1695318500,39750,39750,39750,39750,0
20241113,161500,1695318500,39750,39750,39750,39750,0
20241113,161400,1695318500,39750,39750,39750,39750,0
20241113,161300,1695318500,39750,39750,39750,39750,0
20241113,161200,1695318500,39750,39750,39750,39750,0
20241113,161100,1695318500,39750,39750,39750,39750,0
20241113,161000,1695318500,39750,39750,39750,39750,5899
20241113,160900,1695318500,39750,39750,39750,39750,0
20241113,160800,1695318500,39750,39750,39750,39750,0
20241113,160700,1695318500,39750,39750,39750,39750,0
20241113,160600,1695318500,39750,39750,39750,39750,0
20241113,160500,1695318500,39750,39750,39750,39750,0
20241113,160400,1695318500,39750,39750,39750,39750,0
20241113,160300,1695318500,39750,39750,39750,39750,0
20241113,160200,1695318500,39750,39750,39750,39750,0
20241113,160100,1695318500,39750,39750,39750,39750,0
20241113,160000,1695318500,39750,39750,39750,39750,0
20241113,155900,1695318500,39750,39750,39750,39750,0
20241113,155800,1695318500,39750,39750,39750,39750,0
20241113,155700,1695318500,39750,39750,39750,39750,0
20241113,155600,1695318500,39750,39750,39750,39750,0
20241113,155500,1695318500,39750,39750,39750,39750,0
20241113,155400,1695318500,39750,39750,39750,39750,0
20241113,155300,1695318500,39750,39750,39750,39750,0
20241113,155200,1695318500,39750,39750,39750,39750,0
20241113,155100,1695318500,39750,39750,39750,39750,0
20241113,155000,1695318500,39750,39750,39750,39750,0
20241113,154900,1695318500,39750,39750,39750,39750,0
20241113,154800,1695318500,39750,39750,39750,39750,0
20241113,154700,1695318500,39750,39750,39750,39750,0
20241113,154600,1695318500,39750,39750,39750,39750,0
20241113,154500,1695318500,39750,39750,39750,39750,0
20241113,154400,1695318500,39750,39750,39750,39750,0
20241113,154300,1695318500,39750,39750,39750,39750,0
20241113,154200,1695318500,39750,39750,39750,39750,0
20241113,154100,1695318500,39750,39750,39750,39750,0
20241113,154000,1695318500,39750,39750,39750,39750,5899
20241113,153900,1695318500,39750,39750,39750,39750,0
20241113,153800,1695318500,39750,39750,39750,39750,0
20241113,153700,1695318500,39750,39750,39750,39750,0
20241113,153600,1695318500,39750,39750,39750,39750,0
20241113,153500,1695318500,39750,39750,39750,39750,0
20241113,153400,1695318500,39750,39750,39750,39750,0
20241113,153300,1695318500,39750,39750,39750,39750,0
20241113,153200,1695318500,39750,39750,39750,39750,0
20241113,153100,1695318500,39750,39750,39750,39750,0
20241113,153000,1695318500,39750,39750,39750,39750,5899
20241113,152900,1460833250,39600,39600,39600,39600,0
20241113,152800,1460833250,39600,39600,39600,39600,0
20241113,152700,1460833250,39600,39600,39600,39600,0
20241113,152600,1460833250,39600,39600,39600,39600,0
20241113,152500,1460833250,39600,39600,39600,39600,0
20241113,152400,1460833250,39600,39600,39600,39600,0
20241113,152300,1460833250,39600,39600,39600,39600,0
20241113,152200,1460833250,39600,39600,39600,39600,0
20241113,152100,1460833250,39600,39600,39600,39600,0
20241113,152000,1460833250,39600,39600,39600,39600,0
20241113,151900,1460833250,39600,39650,39650,39600,166
20241113,151800,1454258850,39600,39650,39650,39600,142
20241113,151700,1448630900,39650,39600,39650,39600,29
20241113,151600,1447481550,39650,39650,39650,39600,181
20241113,151500,1440307200,39650,39650,39700,39600,178
20241113,151400,1433249100,39700,39700,39700,39650,15
20241113,151300,1432653800,39650,39700,39700,39650,25
20241113,151200,1431662050,39700,39650,39700,39600,147
20241113,151100,1425827800,39650,39650,39650,39600,121
20241113,151000,1421030500,39700,39750,39750,39700,54
20241113,150900,1418886650,39700,39700,39700,39650,29
20241113,150800,1417735650,39700,39700,39750,39650,91
20241113,150700,1414121100,39700,39700,39750,39700,50
20241113,150600,1412135650,39700,39700,39750,39700,37
20241113,150500,1410666700,39700,39700,39750,39700,44
20241113,150400,1408919100,39750,39700,39750,39650,62
20241113,150300,1406457950,39700,39700,39750,39700,73
20241113,150200,1403557950,39700,39750,39750,39700,115
20241113,150100,1398990200,39750,39650,39750,39650,65
20241113,150000,1396409200,39650,39650,39700,39600,116
20241113,145900,1391808200,39600,39650,39650,39600,181
20241113,145800,1384634850,39650,39650,39700,39650,178
20241113,145700,1377574250,39700,39600,39700,39600,242
20241113,145600,1367985200,39600,39650,39650,39600,365
20241113,145500,1353517300,39600,39600,39650,39600,488
20241113,145400,1334189100,39650,39600,39650,39600,511
20241113,145300,1313944400,39600,39650,39700,39600,585
20241113,145200,1290749350,39650,39650,39700,39650,299
20241113,145100,1278890050,39700,39650,39700,39650,240
20241113,145000,1269369400,39650,39700,39750,39650,459
20241113,144900,1251149050,39700,39750,39800,39700,279
20241113,144800,1240061900,39750,39750,39750,39700,213
20241113,144700,1231597850,39700,39750,39750,39700,181
20241113,144600,1224409100,39700,39700,39750,39700,206
20241113,144500,1216227800,39700,39800,39800,39700,468
20241113,144400,1197629750,39800,39800,39800,39750,156
20241113,144300,1191425500,39750,39800,39800,39750,174
20241113,144200,1184505000,39800,39750,39800,39750,182
20241113,144100,1177267100,39800,39850,39850,39800,69
20241113,144000,1174519650,39850,39900,39900,39800,111
20241113,143900,1170096300,39900,39850,39900,39850,79
20241113,143800,1166945400,39850,39800,39850,39800,66
20241113,143700,1164316050,39800,39800,39850,39800,49
20241113,143600,1162364000,39800,39850,39850,39800,109
20241113,143500,1158022350,39850,39800,39850,39750,38
20241113,143400,1156508750,39750,39800,39850,39750,136
20241113,143300,1151096650,39800,39750,39800,39750,91
20241113,143200,1147478150,39750,39750,39850,39750,78
20241113,143100,1144372950,39800,39750,39800,39750,145
20241113,143000,1138605400,39750,39750,39800,39750,95
20241113,142900,1134826100,39800,39850,39850,39800,85
20241113,142800,1131442450,39750,39800,39900,39750,94
20241113,142700,1127697900,39750,39800,39850,39750,290
20241113,142600,1116166050,39850,39850,39900,39800,91
20241113,142500,1112537750,39800,39850,39850,39800,66
20241113,142400,1109908350,39850,39800,39850,39800,27
20241113,142300,1108832550,39850,39800,39850,39800,37
20241113,142200,1107358600,39800,39800,39800,39750,82
20241113,142100,1104095850,39800,39800,39850,39800,141
20241113,142000,1098481700,39800,39750,39800,39700,106
20241113,141900,1094267700,39700,39750,39750,39700,74
20241113,141800,1091327900,39750,39800,39800,39700,108
20241113,141700,1087034850,39800,39750,39800,39750,149
20241113,141600,1081109900,39800,39850,39850,39800,168
20241113,141500,1074423300,39850,39850,39850,39850,37
20241113,141400,1072948850,39800,39850,39850,39800,41
20241113,141300,1071315200,39850,39850,39850,39800,187
20241113,141200,1063863800,39850,39800,39850,39800,44
20241113,141100,1062110500,39850,39850,39850,39800,40
20241113,141000,1060516950,39800,39850,39850,39800,26
20241113,140900,1059481000,39850,39850,39850,39800,52
20241113,140800,1057409000,39800,39850,39850,39800,63
20241113,140700,1054900000,39850,39800,39850,39800,16
20241113,140600,1054262500,39800,39750,39800,39750,93
20241113,140500,1050561400,39800,39750,39800,39750,37
20241113,140400,1049088900,39750,39800,39850,39750,37
20241113,140300,1047615700,39800,39800,39800,39750,44
20241113,140200,1045864550,39800,39800,39800,39800,35
20241113,140100,1044471550,39750,39800,39800,39750,30
20241113,140000,1043277700,39800,39800,39800,39800,40
20241113,135900,1041685700,39800,39750,39800,39750,41
20241113,135800,1040053950,39800,39800,39850,39750,114
20241113,135700,1035516350,39750,39750,39800,39750,63
20241113,135600,1033011550,39700,39800,39800,39700,30
20241113,135500,1031819350,39800,39750,39800,39700,100
20241113,135400,1027843600,39750,39750,39750,39750,68
20241113,135300,1025140600,39700,39750,39750,39700,59
20241113,135200,1022795400,39700,39700,39750,39700,60
20241113,135100,1020411650,39750,39750,39750,39700,63
20241113,135000,1017908200,39700,39750,39750,39700,57
20241113,134900,1015643300,39750,39750,39800,39750,31
20241113,134800,1014410600,39750,39800,39800,39750,42
20241113,134700,1012740350,39800,39800,39800,39700,32
20241113,134600,1011467850,39800,39750,39800,39700,28
20241113,134500,1010354750,39750,39700,39800,39700,71
20241113,134400,1007532750,39750,39700,39750,39650,63
20241113,134300,1005031050,39700,39650,39750,39650,411
20241113,134200,988716550,39650,39650,39700,39650,87
20241113,134100,985266100,39700,39650,39700,39650,79
20241113,134000,982129850,39700,39700,39700,39700,42
20241113,133900,980462450,39700,39700,39700,39700,16
20241113,133800,979827250,39700,39800,39800,39700,120
20241113,133700,975056100,39650,39800,39800,39650,130
20241113,133600,969894700,39800,39850,39850,39800,57
20241113,133500,967624650,39850,39750,39850,39750,63
20241113,133400,965116650,39800,39800,39800,39800,37
20241113,133300,963644050,39800,39850,39850,39800,526
20241113,133200,942684900,39850,39900,39900,39850,234
20241113,133100,933358350,39850,39850,39900,39850,52
20241113,133000,931285950,39850,39850,39850,39750,86
20241113,132900,927860600,39800,39750,39850,39750,100
20241113,132800,923884050,39800,39800,39950,39800,273
20241113,132700,912994100,39800,39850,39850,39800,123
20241113,132600,908093550,39800,39800,39850,39800,30
20241113,132500,906898250,39800,39850,39850,39750,34
20241113,132400,905544800,39800,39800,39800,39750,28
20241113,132300,904430500,39750,39750,39850,39650,209
20241113,132200,896122200,39750,39750,39800,39750,33
20241113,132100,894809600,39750,39800,39800,39750,107
20241113,132000,890554800,39750,39750,39800,39750,40
20241113,131900,888963600,39750,39700,39800,39700,131
20241113,131800,883755250,39700,39700,39850,39700,93
20241113,131700,880056350,39700,39700,39750,39650,31
20241113,131600,878825300,39650,39700,39700,39650,38
20241113,131500,877317050,39700,39750,39750,39650,103
20241113,131400,873226650,39650,39650,39750,39650,56
20241113,131300,871002450,39700,39700,39750,39650,42
20241113,131200,869334250,39700,39700,39800,39650,52
20241113,131100,867266950,39650,39650,39700,39650,52
20241113,131000,865204500,39650,39650,39700,39650,60
20241113,130900,862823150,39700,39750,39750,39700,21
20241113,130800,861988850,39750,39750,39750,39650,77
20241113,130700,858928300,39650,39650,39700,39650,6
20241113,130600,858690250,39750,39750,39750,39700,18
20241113,130500,857974800,39650,39650,39700,39650,4
20241113,130400,857816100,39650,39650,39650,39650,57
20241113,130300,855556050,39650,39650,39650,39650,20
20241113,130200,854763050,39650,39650,39650,39650,13
20241113,130100,854247600,39650,39650,39650,39650,114
20241113,130000,849727500,39600,39650,39700,39600,327
20241113,125900,836761550,39650,39650,39650,39600,15
20241113,125800,836166900,39600,39600,39650,39600,73
20241113,125700,833274900,39650,39600,39650,39600,42
20241113,125600,831610400,39650,39650,39650,39650,1
20241113,125500,831570750,39600,39650,39650,39600,68
20241113,125400,828876200,39650,39650,39650,39600,139
20241113,125300,823368650,39600,39600,39650,39600,48
20241113,125200,821466500,39600,39600,39650,39600,21
20241113,125100,820634150,39650,39650,39650,39650,15
20241113,125000,820039400,39650,39650,39750,39600,69
20241113,124900,817301250,39650,39600,39650,39600,29
20241113,124800,816152350,39600,39600,39600,39600,48
20241113,124700,814251550,39600,39600,39600,39600,20
20241113,124600,813459550,39600,39600,39600,39600,140
20241113,124500,807915550,39600,39600,39600,39600,184
20241113,124400,800629150,39600,39600,39600,39600,102
20241113,124300,796589950,39600,39700,39700,39600,2243
20241113,124200,707625800,39750,39750,39750,39750,51
20241113,124100,705598550,39750,39750,39750,39750,28
20241113,124000,704485550,39750,39800,39800,39750,232
20241113,123900,695262850,39800,39800,39800,39800,14
20241113,123800,694705650,39750,39800,39800,39750,41
20241113,123700,693074450,39800,39800,39800,39800,63
20241113,123600,690567050,39800,39800,39800,39800,29
20241113,123500,689412850,39800,39800,39800,39750,131
20241113,123400,684199650,39800,39800,39800,39800,4
20241113,123300,684040450,39800,39800,39800,39800,21
20241113,123200,683204650,39800,39800,39800,39800,18
20241113,123100,682488250,39800,39800,39800,39800,12
20241113,123000,682010650,39800,39800,39800,39800,16
20241113,122900,681373850,39800,39800,39800,39800,43
20241113,122800,679662450,39800,39800,39800,39800,2
20241113,122700,679582850,39800,39800,39800,39800,46
20241113,122600,677752050,39800,39750,39800,39750,6
20241113,122500,677513300,39800,39750,39800,39750,68
20241113,122400,674807900,39800,39800,39800,39800,56
20241113,122300,672579100,39800,39800,39800,39800,12
20241113,122200,672101500,39750,39800,39800,39750,32
20241113,122100,670829350,39800,39750,39800,39750,115
20241113,122000,666254200,39750,39850,39900,39750,120
20241113,121900,661477600,39800,39800,39800,39800,0
20241113,121800,661477600,39800,39800,39900,39800,42
20241113,121700,659802750,39800,39900,39900,39800,9
20241113,121600,659444400,39900,39900,39900,39850,22
20241113,121500,658566650,39800,39800,39800,39800,21
20241113,121400,657730850,39850,39900,39900,39800,109
20241113,121300,653388550,39900,39900,39900,39900,15
20241113,121200,652790050,39900,39900,39900,39900,22
20241113,121100,651912250,39950,39950,39950,39950,5
20241113,121000,651712500,39950,39950,39950,39850,155
20241113,120900,645526650,39950,39950,39950,39950,3
20241113,120800,645406800,39950,39900,39950,39900,31
20241113,120700,644168800,39950,39900,39950,39900,50
20241113,120600,642173750,39850,39850,39850,39850,4
20241113,120500,642014350,39850,39900,39900,39850,17
20241113,120400,641336450,39900,39900,39900,39900,30
20241113,120300,640139450,39950,39950,39950,39950,9
20241113,120200,639779900,39900,39900,39900,39900,25
20241113,120100,638782400,39950,39900,39950,39900,44
20241113,120000,637026350,39850,39800,39850,39800,4
20241113,115900,636867000,39900,39850,39900,39800,89
20241113,115800,633323100,39800,39850,39850,39800,3
20241113,115700,633203600,39850,39850,39850,39850,11
20241113,115600,632765250,39800,39850,39900,39800,29
20241113,115500,631609750,39850,39800,39850,39800,112
20241113,115400,627147600,39850,39950,39950,39850,13
20241113,115300,626628350,39900,39800,39950,39800,11
20241113,115200,626189100,39850,39800,39850,39800,21
20241113,115100,625352350,39850,39800,39850,39800,12
20241113,115000,624874700,39850,39900,39900,39800,30
20241113,114900,623677900,39800,39800,39800,39800,1
20241113,114800,623638100,39800,39800,39850,39800,10
20241113,114700,623239950,39800,39800,39800,39800,28
20241113,114600,622125550,39750,39800,39800,39750,51
20241113,114500,620095850,39750,39800,39800,39750,68
20241113,114400,617390950,39800,39800,39800,39800,26
20241113,114300,616356150,39800,39800,39800,39750,8
20241113,114200,616037800,39800,39800,39800,39750,44
20241113,114100,614286700,39800,39800,39800,39800,9
20241113,114000,613928500,39800,39800,39800,39750,32
20241113,113900,612655300,39800,39850,39900,39800,50
20241113,113800,610663650,39800,39850,39850,39800,3
20241113,113700,610544150,39850,39800,39850,39800,22
20241113,113600,609667550,39850,39800,39850,39800,36
20241113,113500,608234250,39800,39750,39800,39750,13
20241113,113400,607716950,39800,39750,39800,39750,75
20241113,113300,604735650,39750,39800,39800,39700,102
20241113,113200,600680900,39750,39850,39850,39750,18
20241113,113100,599964300,39850,39800,39850,39800,11
20241113,113000,599526050,39750,39750,39800,39700,106
20241113,112900,595315450,39800,39750,39800,39700,486
20241113,112800,575995000,39800,39900,39900,39800,586
20241113,112700,552668000,39900,39800,39900,39800,80
20241113,112600,549480000,39800,39850,39850,39800,159
20241113,112500,543143900,39850,39900,39900,39850,20
20241113,112400,542345950,39850,39850,39900,39850,12
20241113,112300,541867250,39900,39900,39900,39900,11
20241113,112200,541428350,39850,39850,39900,39850,69
20241113,112100,538677300,39850,39900,39900,39850,9
20241113,112000,538318600,39900,39900,39900,39900,173
20241113,111900,531415900,39900,39950,39950,39900,39
20241113,111800,529858150,39950,39900,39950,39900,14
20241113,111700,529299100,39900,39950,39950,39900,228
20241113,111600,520201300,39950,39900,39950,39850,133
20241113,111500,514895050,39850,39850,39900,39850,136
20241113,111400,509469150,39850,39850,39850,39850,94
20241113,111300,505723250,39850,39900,39900,39800,142
20241113,111200,500065500,39850,39900,39900,39850,26
20241113,111100,499029300,39900,39900,39900,39850,28
20241113,111000,497912400,39850,39850,39850,39800,452
20241113,110900,479900550,39850,39850,39850,39800,17
20241113,110800,479223150,39850,39850,39900,39850,23
20241113,110700,478306150,39850,39900,39900,39800,532
20241113,110600,457112850,39900,39900,39900,39900,4
20241113,110500,456953250,39900,39900,39900,39850,132
20241113,110400,451688850,39900,39900,39900,39900,13
20241113,110300,451170150,39900,39850,39900,39850,11
20241113,110200,450731300,39900,39850,39900,39850,154
20241113,110100,444593450,39850,39900,39900,39850,62
20241113,110000,442122100,39900,39900,39900,39850,47
20241113,105900,440247800,39900,39900,39900,39900,13
20241113,105800,439729100,39900,39900,39900,39900,12
20241113,105700,439250300,39850,39900,39900,39850,96
20241113,105600,435423350,39900,39900,39950,39900,52
20241113,105500,433348100,39900,39950,39950,39900,17
20241113,105400,432669650,39950,39900,39950,39900,32
20241113,105300,431391900,39900,39900,39900,39900,2
20241113,105200,431312100,39950,39950,39950,39900,95
20241113,105100,427520550,39950,39950,39950,39950,22
20241113,105000,426641650,39950,39950,39950,39950,12
20241113,104900,426162250,39950,39950,39950,39950,5
20241113,104800,425962500,39950,39950,39950,39950,40
20241113,104700,424364500,39950,39950,39950,39950,8
20241113,104600,424044900,39900,39900,39900,39900,36
20241113,104500,422608500,39900,39900,39900,39850,23
20241113,104400,421690850,39900,39950,39950,39900,3
20241113,104300,421571100,39950,39850,39950,39850,22
20241113,104200,420693200,39850,39850,39850,39850,11
20241113,104100,420254850,39850,39900,39900,39850,26
20241113,104000,419218050,39900,39900,39900,39850,20
20241113,103900,418420100,39900,39800,39900,39700,530
20241113,103800,397350800,39800,39800,39800,39800,0
20241113,103700,397350800,39800,39850,39950,39800,52
20241113,103600,395277200,39900,39900,39900,39900,55
20241113,103500,393082700,39850,39850,39850,39850,92
20241113,103400,389416500,39850,39850,39850,39850,0
20241113,103300,389416500,39850,39850,39850,39750,1389
20241113,103200,334111600,39850,39850,39850,39850,7
20241113,103100,333832650,39900,39900,39900,39900,1
20241113,103000,333792750,39900,39900,39900,39900,9
20241113,102900,333433650,39850,39850,39850,39850,1
20241113,102800,333393800,39850,39900,39900,39850,12
20241113,102700,332915500,39850,39900,39900,39850,12
20241113,102600,332437200,39900,39850,39900,39850,180
20241113,102500,325260150,39850,39850,39850,39850,0
20241113,102400,325260150,39850,39900,39900,39850,31
20241113,102300,324023750,39850,39900,39900,39850,561
20241113,102200,301641850,39950,39950,39950,39950,2
20241113,102100,301561950,39950,39950,39950,39950,1
20241113,102000,301522000,39950,39900,39950,39900,12
20241113,101900,301042900,39900,39900,39900,39900,5
20241113,101800,300843400,39900,39900,39900,39900,45
20241113,101700,299047900,39950,39950,39950,39950,4
20241113,101600,298888100,39900,39900,39900,39900,27
20241113,101500,297810800,39900,39850,39900,39850,7
20241113,101400,297531600,39850,39850,39900,39850,29
20241113,101300,296375850,39850,39850,39850,39850,3
20241113,101200,296256300,39900,39850,39900,39850,71
20241113,101100,293423850,39900,39900,39900,39850,30
20241113,101000,292227700,39850,39900,39900,39850,27
20241113,100900,291151000,39900,39850,39900,39850,77
20241113,100800,288081600,39900,39900,39900,39900,10
20241113,100700,287682600,39900,39850,39900,39850,97
20241113,100600,283812750,39850,39950,39950,39850,477
20241113,100500,264780800,39900,39950,39950,39900,29
20241113,100400,263622600,39900,39950,39950,39900,42
20241113,100300,261945100,39950,40000,40000,39950,27
20241113,100200,260865500,39950,40000,40000,39950,21
20241113,100100,260026400,40000,39950,40000,39950,49
20241113,100000,258068400,39950,40000,40000,39950,51
20241113,095900,256030900,40000,40000,40000,40000,8
20241113,095800,255710900,40000,40000,40000,40000,1
20241113,095700,255670900,40000,40000,40000,40000,41
20241113,095600,254030900,40000,39950,40000,39950,20
20241113,095500,253231350,39950,39900,39950,39900,81
20241113,095400,249995800,39900,39900,39900,39900,200
20241113,095300,242015800,39900,39900,39900,39900,59
20241113,095200,239661700,39900,40000,40000,39900,444
20241113,095100,221924200,40000,39950,40000,39950,13
20241113,095000,221404750,39950,40000,40000,39950,60
20241113,094900,219005250,40000,40000,40000,40000,46
20241113,094800,217165250,40000,40000,40000,40000,10
20241113,094700,216765250,40000,40000,40000,40000,11
20241113,094600,216325250,40000,40000,40000,40000,0
20241113,094500,216325250,40000,40000,40000,40000,5
20241113,094400,216125250,40000,40000,40000,40000,0
20241113,094300,216125250,40000,40000,40000,40000,2
20241113,094200,216045250,40000,40000,40000,40000,46
20241113,094100,214205250,40050,40000,40050,40000,79
20241113,094000,211045200,40050,40050,40050,40000,45
20241113,093900,209243850,40050,40050,40050,40000,16
20241113,093800,208603500,40000,40000,40000,40000,10
20241113,093700,208203500,39950,39950,39950,39950,8
20241113,093600,207883900,39950,39950,39950,39950,1
20241113,093500,207843950,40000,40050,40050,40000,11
20241113,093400,207403800,40050,40050,40050,40050,4
20241113,093300,207243600,40000,40050,40050,40000,34
20241113,093200,205883400,40050,40000,40050,40000,24
20241113,093100,204923300,40000,40000,40000,39950,164
20241113,093000,198368350,40000,40000,40050,40000,100
20241113,092900,194366250,40000,39950,40000,39950,162
20241113,092800,187890700,39900,39900,39900,39850,394
20241113,092700,172177550,39900,39950,39950,39900,62
20241113,092600,169702900,39950,40000,40000,39950,565
20241113,092500,147129650,40000,40000,40000,39950,22
20241113,092400,146250150,40000,40050,40050,39950,408
20241113,092300,129930600,40050,40050,40050,40050,14
20241113,092200,129369900,40100,40000,40100,40000,83
20241113,092100,126045700,40050,40050,40050,40000,67
20241113,092000,123362700,40050,40100,40100,40000,195
20241113,091900,115545350,40050,40050,40050,40050,110
20241113,091800,111139850,40050,40050,40050,40050,5
20241113,091700,110939600,40000,40000,40000,40000,2
20241113,091600,110859600,40000,40050,40050,40000,20
20241113,091500,110058750,40050,40050,40050,40050,55
20241113,091400,107856000,40050,40150,40150,40050,393
20241113,091300,92104750,40150,40200,40200,40150,45
20241113,091200,90296300,40200,40300,40300,40200,12
20241113,091100,89813800,40300,40250,40300,40150,95
20241113,091000,85990400,40250,40250,40250,40250,391
20241113,090900,70252650,40150,40150,40150,40150,85
20241113,090800,66839900,40150,40150,40150,40150,59
20241113,090700,64471050,40150,40200,40200,40150,79
20241113,090600,61297850,40150,40250,40250,40100,457
20241113,090500,42935900,40250,40250,40300,40250,141
20241113,090400,37260600,40300,40250,40300,40250,211
20241113,090300,28765350,40250,40250,40250,40200,44
20241113,090200,26995350,40250,40250,40250,40200,97
20241113,090100,23093350,40250,40200,40250,40200,23
20241113,090000,22168100,40250,40400,40400,40250,549