KissMeData/131290/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201500,6813487750,38900,38900,38900,38900,4277
20241118,201400,6813487750,38900,38900,38900,38900,0
20241118,201300,6813487750,38900,38900,38900,38900,0
20241118,201200,6813487750,38900,38900,38900,38900,0
20241118,201100,6813487750,38900,38900,38900,38900,0
20241118,201000,6813487750,38900,38900,38900,38900,0
20241118,200900,6813487750,38900,38900,38900,38900,0
20241118,200800,6813487750,38900,38900,38900,38900,0
20241118,200700,6813487750,38900,38900,38900,38900,0
20241118,200600,6813487750,38900,38900,38900,38900,0
20241118,200500,6813487750,38900,38900,38900,38900,0
20241118,200400,6813487750,38900,38900,38900,38900,0
20241118,200300,6813487750,38900,38900,38900,38900,0
20241118,200200,6813487750,38900,38900,38900,38900,0
20241118,200100,6813487750,38900,38900,38900,38900,0
20241118,200000,6813487750,38900,38900,38900,38900,0
20241118,195900,6813487750,38900,38900,38900,38900,0
20241118,195800,6813487750,38900,38900,38900,38900,0
20241118,195700,6813487750,38900,38900,38900,38900,0
20241118,195600,6813487750,38900,38900,38900,38900,0
20241118,195500,6813487750,38900,38900,38900,38900,0
20241118,195400,6813487750,38900,38900,38900,38900,0
20241118,195300,6813487750,38900,38900,38900,38900,0
20241118,195200,6813487750,38900,38900,38900,38900,0
20241118,195100,6813487750,38900,38900,38900,38900,0
20241118,195000,6813487750,38900,38900,38900,38900,0
20241118,194900,6813487750,38900,38900,38900,38900,0
20241118,194800,6813487750,38900,38900,38900,38900,0
20241118,194700,6813487750,38900,38900,38900,38900,0
20241118,194600,6813487750,38900,38900,38900,38900,0
20241118,194500,6813487750,38900,38900,38900,38900,4277
20241118,194400,6813487750,38900,38900,38900,38900,0
20241118,194300,6813487750,38900,38900,38900,38900,0
20241118,194200,6813487750,38900,38900,38900,38900,0
20241118,194100,6813487750,38900,38900,38900,38900,0
20241118,194000,6813487750,38900,38900,38900,38900,0
20241118,193900,6813487750,38900,38900,38900,38900,0
20241118,193800,6813487750,38900,38900,38900,38900,0
20241118,193700,6813487750,38900,38900,38900,38900,0
20241118,193600,6813487750,38900,38900,38900,38900,0
20241118,193500,6813487750,38900,38900,38900,38900,0
20241118,193400,6813487750,38900,38900,38900,38900,0
20241118,193300,6813487750,38900,38900,38900,38900,0
20241118,193200,6813487750,38900,38900,38900,38900,0
20241118,193100,6813487750,38900,38900,38900,38900,0
20241118,193000,6813487750,38900,38900,38900,38900,0
20241118,192900,6813487750,38900,38900,38900,38900,0
20241118,192800,6813487750,38900,38900,38900,38900,0
20241118,192700,6813487750,38900,38900,38900,38900,0
20241118,192600,6813487750,38900,38900,38900,38900,0
20241118,192500,6813487750,38900,38900,38900,38900,0
20241118,192400,6813487750,38900,38900,38900,38900,0
20241118,192300,6813487750,38900,38900,38900,38900,0
20241118,192200,6813487750,38900,38900,38900,38900,0
20241118,192100,6813487750,38900,38900,38900,38900,0
20241118,192000,6813487750,38900,38900,38900,38900,0
20241118,191900,6813487750,38900,38900,38900,38900,0
20241118,191800,6813487750,38900,38900,38900,38900,0
20241118,191700,6813487750,38900,38900,38900,38900,0
20241118,191600,6813487750,38900,38900,38900,38900,0
20241118,191500,6813487750,38900,38900,38900,38900,4277
20241118,191400,6813487750,38900,38900,38900,38900,0
20241118,191300,6813487750,38900,38900,38900,38900,0
20241118,191200,6813487750,38900,38900,38900,38900,0
20241118,191100,6813487750,38900,38900,38900,38900,0
20241118,191000,6813487750,38900,38900,38900,38900,0
20241118,190900,6813487750,38900,38900,38900,38900,0
20241118,190800,6813487750,38900,38900,38900,38900,0
20241118,190700,6813487750,38900,38900,38900,38900,0
20241118,190600,6813487750,38900,38900,38900,38900,0
20241118,190500,6813487750,38900,38900,38900,38900,0
20241118,190400,6813487750,38900,38900,38900,38900,0
20241118,190300,6813487750,38900,38900,38900,38900,0
20241118,190200,6813487750,38900,38900,38900,38900,0
20241118,190100,6813487750,38900,38900,38900,38900,0
20241118,190000,6813487750,38900,38900,38900,38900,0
20241118,185900,6813487750,38900,38900,38900,38900,0
20241118,185800,6813487750,38900,38900,38900,38900,0
20241118,185700,6813487750,38900,38900,38900,38900,0
20241118,185600,6813487750,38900,38900,38900,38900,0
20241118,185500,6813487750,38900,38900,38900,38900,0
20241118,185400,6813487750,38900,38900,38900,38900,0
20241118,185300,6813487750,38900,38900,38900,38900,0
20241118,185200,6813487750,38900,38900,38900,38900,0
20241118,185100,6813487750,38900,38900,38900,38900,0
20241118,185000,6813487750,38900,38900,38900,38900,0
20241118,184900,6813487750,38900,38900,38900,38900,0
20241118,184800,6813487750,38900,38900,38900,38900,0
20241118,184700,6813487750,38900,38900,38900,38900,0
20241118,184600,6813487750,38900,38900,38900,38900,0
20241118,184500,6813487750,38900,38900,38900,38900,4277
20241118,184400,6813487750,38900,38900,38900,38900,0
20241118,184300,6813487750,38900,38900,38900,38900,0
20241118,184200,6813487750,38900,38900,38900,38900,0
20241118,184100,6813487750,38900,38900,38900,38900,0
20241118,184000,6813487750,38900,38900,38900,38900,0
20241118,183900,6813487750,38900,38900,38900,38900,0
20241118,183800,6813487750,38900,38900,38900,38900,0
20241118,183700,6813487750,38900,38900,38900,38900,0
20241118,183600,6813487750,38900,38900,38900,38900,0
20241118,183500,6813487750,38900,38900,38900,38900,0
20241118,183400,6813487750,38900,38900,38900,38900,0
20241118,183300,6813487750,38900,38900,38900,38900,0
20241118,183200,6813487750,38900,38900,38900,38900,0
20241118,183100,6813487750,38900,38900,38900,38900,0
20241118,183000,6813487750,38900,38900,38900,38900,0
20241118,182900,6813487750,38900,38900,38900,38900,0
20241118,182800,6813487750,38900,38900,38900,38900,0
20241118,182700,6813487750,38900,38900,38900,38900,0
20241118,182600,6813487750,38900,38900,38900,38900,0
20241118,182500,6813487750,38900,38900,38900,38900,0
20241118,182400,6813487750,38900,38900,38900,38900,0
20241118,182300,6813487750,38900,38900,38900,38900,0
20241118,182200,6813487750,38900,38900,38900,38900,0
20241118,182100,6813487750,38900,38900,38900,38900,0
20241118,182000,6813487750,38900,38900,38900,38900,0
20241118,181900,6813487750,38900,38900,38900,38900,0
20241118,181800,6813487750,38900,38900,38900,38900,0
20241118,181700,6813487750,38900,38900,38900,38900,0
20241118,181600,6813487750,38900,38900,38900,38900,0
20241118,181500,6813487750,38900,38900,38900,38900,4277
20241118,181400,6813487750,38900,38900,38900,38900,0
20241118,181300,6813487750,38900,38900,38900,38900,0
20241118,181200,6813487750,38900,38900,38900,38900,0
20241118,181100,6813487750,38900,38900,38900,38900,0
20241118,181000,6813487750,38900,38900,38900,38900,0
20241118,180900,6813487750,38900,38900,38900,38900,0
20241118,180800,6813487750,38900,38900,38900,38900,0
20241118,180700,6813487750,38900,38900,38900,38900,0
20241118,180600,6813487750,38900,38900,38900,38900,0
20241118,180500,6813487750,38900,38900,38900,38900,0
20241118,180400,6813487750,38900,38900,38900,38900,0
20241118,180300,6813487750,38900,38900,38900,38900,0
20241118,180200,6813487750,38900,38900,38900,38900,0
20241118,180100,6813487750,38900,38900,38900,38900,0
20241118,180000,6813487750,38900,38900,38900,38900,0
20241118,175900,6813487750,38900,38900,38900,38900,0
20241118,175800,6813487750,38900,38900,38900,38900,0
20241118,175700,6813487750,38900,38900,38900,38900,0
20241118,175600,6813487750,38900,38900,38900,38900,0
20241118,175500,6813487750,38900,38900,38900,38900,0
20241118,175400,6813487750,38900,38900,38900,38900,0
20241118,175300,6813487750,38900,38900,38900,38900,0
20241118,175200,6813487750,38900,38900,38900,38900,0
20241118,175100,6813487750,38900,38900,38900,38900,0
20241118,175000,6813487750,38900,38900,38900,38900,0
20241118,174900,6813487750,38900,38900,38900,38900,0
20241118,174800,6813487750,38900,38900,38900,38900,0
20241118,174700,6813487750,38900,38900,38900,38900,0
20241118,174600,6813487750,38900,38900,38900,38900,0
20241118,174500,6813487750,38900,38900,38900,38900,4277
20241118,174400,6813487750,38900,38900,38900,38900,0
20241118,174300,6813487750,38900,38900,38900,38900,0
20241118,174200,6813487750,38900,38900,38900,38900,0
20241118,174100,6813487750,38900,38900,38900,38900,0
20241118,174000,6813487750,38900,38900,38900,38900,0
20241118,173900,6813487750,38900,38900,38900,38900,0
20241118,173800,6813487750,38900,38900,38900,38900,0
20241118,173700,6813487750,38900,38900,38900,38900,0
20241118,173600,6813487750,38900,38900,38900,38900,0
20241118,173500,6813487750,38900,38900,38900,38900,0
20241118,173400,6813487750,38900,38900,38900,38900,0
20241118,173300,6813487750,38900,38900,38900,38900,0
20241118,173200,6813487750,38900,38900,38900,38900,0
20241118,173100,6813487750,38900,38900,38900,38900,0
20241118,173000,6813487750,38900,38900,38900,38900,0
20241118,172900,6813487750,38900,38900,38900,38900,0
20241118,172800,6813487750,38900,38900,38900,38900,0
20241118,172700,6813487750,38900,38900,38900,38900,0
20241118,172600,6813487750,38900,38900,38900,38900,0
20241118,172500,6813487750,38900,38900,38900,38900,0
20241118,172400,6813487750,38900,38900,38900,38900,0
20241118,172300,6813487750,38900,38900,38900,38900,0
20241118,172200,6813487750,38900,38900,38900,38900,0
20241118,172100,6813487750,38900,38900,38900,38900,0
20241118,172000,6813487750,38900,38900,38900,38900,0
20241118,171900,6813487750,38900,38900,38900,38900,0
20241118,171800,6813487750,38900,38900,38900,38900,0
20241118,171700,6813487750,38900,38900,38900,38900,0
20241118,171600,6813487750,38900,38900,38900,38900,0
20241118,171500,6813487750,38900,38900,38900,38900,4277
20241118,171400,6813487750,38900,38900,38900,38900,0
20241118,171300,6813487750,38900,38900,38900,38900,0
20241118,171200,6813487750,38900,38900,38900,38900,0
20241118,171100,6813487750,38900,38900,38900,38900,0
20241118,171000,6813487750,38900,38900,38900,38900,0
20241118,170900,6813487750,38900,38900,38900,38900,0
20241118,170800,6813487750,38900,38900,38900,38900,0
20241118,170700,6813487750,38900,38900,38900,38900,0
20241118,170600,6813487750,38900,38900,38900,38900,0
20241118,170500,6813487750,38900,38900,38900,38900,0
20241118,170400,6813487750,38900,38900,38900,38900,0
20241118,170300,6813487750,38900,38900,38900,38900,0
20241118,170200,6813487750,38900,38900,38900,38900,0
20241118,170100,6813487750,38900,38900,38900,38900,0
20241118,170000,6813487750,38900,38900,38900,38900,0
20241118,165900,6813487750,38900,38900,38900,38900,0
20241118,165800,6813487750,38900,38900,38900,38900,0
20241118,165700,6813487750,38900,38900,38900,38900,0
20241118,165600,6813487750,38900,38900,38900,38900,0
20241118,165500,6813487750,38900,38900,38900,38900,0
20241118,165400,6813487750,38900,38900,38900,38900,0
20241118,165300,6813487750,38900,38900,38900,38900,0
20241118,165200,6813487750,38900,38900,38900,38900,0
20241118,165100,6813487750,38900,38900,38900,38900,0
20241118,165000,6813487750,38900,38900,38900,38900,0
20241118,164900,6813487750,38900,38900,38900,38900,0
20241118,164800,6813487750,38900,38900,38900,38900,0
20241118,164700,6813487750,38900,38900,38900,38900,0
20241118,164600,6813487750,38900,38900,38900,38900,0
20241118,164500,6813487750,38900,38900,38900,38900,4277
20241118,164400,6813487750,38900,38900,38900,38900,0
20241118,164300,6813487750,38900,38900,38900,38900,0
20241118,164200,6813487750,38900,38900,38900,38900,0
20241118,164100,6813487750,38900,38900,38900,38900,0
20241118,164000,6813487750,38900,38900,38900,38900,0
20241118,163900,6813487750,38900,38900,38900,38900,0
20241118,163800,6813487750,38900,38900,38900,38900,0
20241118,163700,6813487750,38900,38900,38900,38900,0
20241118,163600,6813487750,38900,38900,38900,38900,0
20241118,163500,6813487750,38900,38900,38900,38900,0
20241118,163400,6813487750,38900,38900,38900,38900,0
20241118,163300,6813487750,38900,38900,38900,38900,0
20241118,163200,6813487750,38900,38900,38900,38900,0
20241118,163100,6813487750,38900,38900,38900,38900,0
20241118,163000,6813487750,38900,38900,38900,38900,0
20241118,162900,6813487750,38900,38900,38900,38900,0
20241118,162800,6813487750,38900,38900,38900,38900,0
20241118,162700,6813487750,38900,38900,38900,38900,0
20241118,162600,6813487750,38900,38900,38900,38900,0
20241118,162500,6813487750,38900,38900,38900,38900,0
20241118,162400,6813487750,38900,38900,38900,38900,0
20241118,162300,6813487750,38900,38900,38900,38900,0
20241118,162200,6813487750,38900,38900,38900,38900,0
20241118,162100,6813487750,38900,38900,38900,38900,0
20241118,162000,6813487750,38900,38900,38900,38900,0
20241118,161900,6813487750,38900,38900,38900,38900,0
20241118,161800,6813487750,38900,38900,38900,38900,0
20241118,161700,6813487750,38900,38900,38900,38900,0
20241118,161600,6813487750,38900,38900,38900,38900,0
20241118,161500,6813487750,38900,38900,38900,38900,4277
20241118,161400,6813487750,38900,38900,38900,38900,0
20241118,161300,6813487750,38900,38900,38900,38900,0
20241118,161200,6813487750,38900,38900,38900,38900,0
20241118,161100,6813487750,38900,38900,38900,38900,0
20241118,161000,6813487750,38900,38900,38900,38900,0
20241118,160900,6813487750,38900,38900,38900,38900,0
20241118,160800,6813487750,38900,38900,38900,38900,0
20241118,160700,6813487750,38900,38900,38900,38900,0
20241118,160600,6813487750,38900,38900,38900,38900,0
20241118,160500,6813487750,38900,38900,38900,38900,0
20241118,160400,6813487750,38900,38900,38900,38900,0
20241118,160300,6813487750,38900,38900,38900,38900,0
20241118,160200,6813487750,38900,38900,38900,38900,0
20241118,160100,6813487750,38900,38900,38900,38900,0
20241118,160000,6813487750,38900,38900,38900,38900,0
20241118,155900,6813487750,38900,38900,38900,38900,0
20241118,155800,6813487750,38900,38900,38900,38900,0
20241118,155700,6813487750,38900,38900,38900,38900,0
20241118,155600,6813487750,38900,38900,38900,38900,0
20241118,155500,6813487750,38900,38900,38900,38900,0
20241118,155400,6813487750,38900,38900,38900,38900,0
20241118,155300,6813487750,38900,38900,38900,38900,0
20241118,155200,6813487750,38900,38900,38900,38900,0
20241118,155100,6813487750,38900,38900,38900,38900,0
20241118,155000,6813487750,38900,38900,38900,38900,0
20241118,154900,6813487750,38900,38900,38900,38900,0
20241118,154800,6813487750,38900,38900,38900,38900,0
20241118,154700,6813487750,38900,38900,38900,38900,0
20241118,154600,6813487750,38900,38900,38900,38900,0
20241118,154500,6813487750,38900,38900,38900,38900,4277
20241118,154400,6813487750,38900,38900,38900,38900,0
20241118,154300,6813487750,38900,38900,38900,38900,0
20241118,154200,6813487750,38900,38900,38900,38900,0
20241118,154100,6813487750,38900,38900,38900,38900,0
20241118,154000,6813487750,38900,38900,38900,38900,0
20241118,153900,6813487750,38900,38900,38900,38900,0
20241118,153800,6813487750,38900,38900,38900,38900,0
20241118,153700,6813487750,38900,38900,38900,38900,0
20241118,153600,6813487750,38900,38900,38900,38900,0
20241118,153500,6813487750,38900,38900,38900,38900,0
20241118,153400,6813487750,38900,38900,38900,38900,0
20241118,153300,6813487750,38900,38900,38900,38900,0
20241118,153200,6813487750,38900,38900,38900,38900,0
20241118,153100,6813487750,38900,38900,38900,38900,0
20241118,153000,6813487750,38900,38900,38900,38900,4277
20241118,152900,6647112450,39000,39000,39000,39000,0
20241118,152800,6647112450,39000,39000,39000,39000,0
20241118,152700,6647112450,39000,39000,39000,39000,0
20241118,152600,6647112450,39000,39000,39000,39000,0
20241118,152500,6647112450,39000,39000,39000,39000,0
20241118,152400,6647112450,39000,39000,39000,39000,0
20241118,152300,6647112450,39000,39000,39000,39000,0
20241118,152200,6647112450,39000,39000,39000,39000,0
20241118,152100,6647112450,39000,39000,39000,39000,0
20241118,152000,6647112450,39000,39000,39000,39000,0
20241118,151900,6647112450,39000,38950,39000,38950,502
20241118,151800,6627537850,39000,39050,39100,39000,883
20241118,151700,6593082000,39050,39050,39100,39000,319
20241118,151600,6580625000,39050,39150,39150,39000,3442
20241118,151500,6446252000,39200,39150,39200,39150,404
20241118,151400,6430427100,39150,39200,39200,39150,569
20241118,151300,6408146650,39200,39150,39250,39150,1017
20241118,151200,6368284800,39150,39250,39250,39150,506
20241118,151100,6348468900,39250,39150,39250,39150,5
20241118,151000,6348272900,39200,39200,39200,39150,354
20241118,150900,6334396150,39200,39250,39250,39200,434
20241118,150800,6317381700,39250,39300,39350,39250,429
20241118,150700,6300539500,39300,39250,39300,39250,43
20241118,150600,6298849700,39250,39450,39450,39250,534
20241118,150500,6277832650,39500,39500,39550,39450,627
20241118,150400,6253065550,39500,39550,39550,39500,42
20241118,150300,6251406450,39550,39500,39550,39500,56
20241118,150200,6249193750,39500,39550,39550,39500,656
20241118,150100,6223251100,39550,39550,39550,39550,20
20241118,150000,6222460100,39550,39350,39550,39350,352
20241118,145900,6208578550,39400,39300,39400,39300,652
20241118,145800,6182908350,39300,39300,39300,39300,67
20241118,145700,6180275250,39300,39350,39400,39300,179
20241118,145600,6173236250,39350,39300,39400,39300,120
20241118,145500,6168514250,39300,39400,39400,39300,209
20241118,145400,6160291800,39400,39400,39450,39400,125
20241118,145300,6155366700,39400,39450,39450,39400,57
20241118,145200,6153120850,39400,39450,39450,39400,295
20241118,145100,6141486100,39400,39350,39400,39350,193
20241118,145000,6133887550,39350,39300,39450,39300,626
20241118,144900,6109256100,39300,39400,39450,39300,284
20241118,144800,6098079800,39350,39350,39350,39350,231
20241118,144700,6088989950,39350,39400,39400,39350,147
20241118,144600,6083199150,39400,39400,39450,39400,226
20241118,144500,6074294150,39450,39400,39500,39400,276
20241118,144400,6063408850,39400,39400,39450,39400,280
20241118,144300,6052376550,39400,39400,39450,39400,169
20241118,144200,6045715300,39400,39500,39500,39400,306
20241118,144100,6033647000,39450,39500,39550,39400,915
20241118,144000,5997557250,39500,39400,39650,39350,383
20241118,143900,5982401900,39500,39100,39500,39100,1112
20241118,143800,5938719400,39100,39250,39250,39100,268
20241118,143700,5928230450,39200,39200,39250,39200,117
20241118,143600,5923643900,39200,39150,39200,39150,290
20241118,143500,5912289550,39200,39250,39250,39200,189
20241118,143400,5904871450,39150,39250,39250,39150,236
20241118,143300,5895619100,39300,39300,39350,39250,203
20241118,143200,5887643250,39300,39200,39300,39200,177
20241118,143100,5880699500,39200,39150,39200,39150,208
20241118,143000,5872552000,39100,39150,39150,39100,194
20241118,142900,5864965900,39100,39100,39150,39100,161
20241118,142800,5858669700,39150,39100,39150,39100,109
20241118,142700,5854407200,39150,39100,39150,39100,129
20241118,142600,5849363150,39150,39100,39150,39100,94
20241118,142500,5845684750,39100,39150,39150,39100,23
20241118,142400,5844785350,39100,39200,39250,39100,612
20241118,142300,5820828700,39200,39200,39250,39200,30
20241118,142200,5819652550,39200,39200,39250,39200,281
20241118,142100,5808637050,39200,39250,39300,39200,192
20241118,142000,5801105050,39250,39050,39250,39050,392
20241118,141900,5785761700,39050,39000,39100,39000,293
20241118,141800,5774319300,39000,39000,39000,38950,261
20241118,141700,5764145500,38950,39000,39000,38950,452
20241118,141600,5746539750,39000,38900,39050,38900,427
20241118,141500,5729920250,38900,38900,39000,38850,1089
20241118,141400,5687595000,38900,39050,39050,38900,696
20241118,141300,5660474300,39000,39050,39050,39000,2116
20241118,141200,5577928450,39050,39100,39150,39000,1590
20241118,141100,5515813500,39100,39100,39150,39100,310
20241118,141000,5503691600,39150,39150,39150,39100,1009
20241118,140900,5464194000,39150,39150,39200,39150,204
20241118,140800,5456201250,39150,39250,39250,39150,534
20241118,140700,5435261300,39300,39300,39350,39200,92
20241118,140600,5431648050,39250,39250,39300,39250,131
20241118,140500,5426504050,39200,39250,39250,39200,475
20241118,140400,5407883900,39250,39150,39350,39150,323
20241118,140300,5395222950,39250,39250,39250,39150,261
20241118,140200,5384993350,39250,39150,39250,39150,426
20241118,140100,5368310000,39100,39050,39150,39050,196
20241118,140000,5360653000,39100,39100,39100,39050,377
20241118,135900,5345915550,39100,39250,39250,39100,636
20241118,135800,5321047650,39100,39200,39200,39100,1628
20241118,135700,5257309250,39150,39250,39300,39150,1055
20241118,135600,5215948350,39250,39250,39250,39200,396
20241118,135500,5200415200,39200,39250,39250,39150,196
20241118,135400,5192732550,39200,39250,39250,39200,265
20241118,135300,5182340100,39200,39250,39250,39200,227
20241118,135200,5173439900,39200,39300,39300,39200,422
20241118,135100,5156884150,39250,39250,39300,39250,269
20241118,135000,5146321400,39250,39250,39250,39200,470
20241118,134900,5127883600,39250,39250,39300,39200,656
20241118,134800,5102139700,39250,39200,39250,39200,298
20241118,134700,5090457000,39250,39250,39250,39200,215
20241118,134600,5082022600,39250,39300,39300,39200,529
20241118,134500,5061258650,39250,39250,39300,39250,172
20241118,134400,5054507550,39250,39250,39300,39200,405
20241118,134300,5038615300,39250,39250,39300,39200,373
20241118,134200,5023978850,39250,39300,39300,39250,672
20241118,134100,4997577600,39300,39400,39400,39300,143
20241118,134000,4991953000,39400,39350,39400,39300,374
20241118,133900,4977249050,39350,39350,39350,39300,302
20241118,133800,4965376500,39350,39400,39400,39350,419
20241118,133700,4948887800,39400,39400,39450,39350,336
20241118,133600,4935650400,39450,39500,39500,39400,225
20241118,133500,4926777300,39550,39600,39600,39450,1673
20241118,133400,4860677450,39550,39550,39550,39500,575
20241118,133300,4837944800,39550,39600,39650,39550,1152
20241118,133200,4792368100,39600,39750,39750,39600,1646
20241118,133100,4727102850,39750,39700,39800,39700,261
20241118,133000,4716730750,39700,39750,39750,39700,327
20241118,132900,4703738800,39750,39800,39800,39700,809
20241118,132800,4671570600,39850,39800,39850,39800,357
20241118,132700,4657355500,39800,39850,39900,39800,106
20241118,132600,4653132400,39800,39850,39900,39800,211
20241118,132500,4644723900,39850,39900,39900,39850,240
20241118,132400,4635157250,39900,39900,39900,39850,115
20241118,132300,4630569750,39900,39850,39900,39850,148
20241118,132200,4624671900,39850,39800,39850,39800,485
20241118,132100,4605366750,39800,39750,39800,39750,147
20241118,132000,4599523300,39800,39800,39800,39750,439
20241118,131900,4582070200,39800,39750,39850,39750,394
20241118,131800,4566389950,39750,39800,39800,39750,800
20241118,131700,4534559750,39850,39950,39950,39800,1749
20241118,131600,4464790500,39950,40000,40000,39950,278
20241118,131500,4453683750,40000,40000,40050,40000,661
20241118,131400,4427239500,40000,40050,40050,40000,170
20241118,131300,4420439000,40000,40050,40100,40000,85
20241118,131200,4417037450,40000,40000,40000,39950,156
20241118,131100,4410803050,40000,39950,40050,39950,293
20241118,131000,4399084050,40000,40000,40000,39950,171
20241118,130900,4392249550,40000,40000,40000,39950,245
20241118,130800,4382459550,39950,39950,40000,39950,162
20241118,130700,4375986450,39950,40000,40000,39950,308
20241118,130600,4363669250,40000,40050,40050,40000,148
20241118,130500,4357748650,40000,40000,40050,40000,104
20241118,130400,4353588500,40000,40050,40050,40000,292
20241118,130300,4341907000,40050,40150,40150,40050,1383
20241118,130200,4286511050,40150,40250,40250,40100,242
20241118,130100,4276789550,40200,40250,40250,40150,558
20241118,130000,4254382750,40200,40100,40200,40050,715
20241118,125900,4225685950,40100,40050,40100,40050,208
20241118,125800,4217347950,40050,40100,40100,40000,844
20241118,125700,4183532150,40100,40050,40100,40050,417
20241118,125600,4166819250,40050,40050,40050,40050,259
20241118,125500,4156446300,40050,40050,40050,40000,211
20241118,125400,4147998750,40050,40000,40050,40000,70
20241118,125300,4145196300,40000,40000,40050,40000,76
20241118,125200,4142156250,40000,40050,40050,40000,318
20241118,125100,4129426200,40000,40000,40050,40000,235
20241118,125000,4120021700,40000,40000,40000,39950,320
20241118,124900,4107231950,39950,39950,39950,39950,41
20241118,124800,4105594000,39950,40000,40000,39950,278
20241118,124700,4094483750,40000,40050,40050,40000,1635
20241118,124600,4029083500,40050,40100,40100,39950,4415
20241118,124500,3852402350,40100,40100,40100,40100,355
20241118,124400,3838166850,40100,40100,40150,40100,218
20241118,124300,3829423550,40100,40050,40100,40050,185
20241118,124200,3822006050,40100,40150,40150,40050,145
20241118,124100,3816196500,40100,40050,40100,40050,258
20241118,124000,3805854200,40100,40100,40100,40050,150
20241118,123900,3799845200,40100,40050,40100,40050,49
20241118,123800,3797882350,40050,40100,40100,40050,612
20241118,123700,3773351650,40100,40150,40150,40100,54
20241118,123600,3771186200,40150,40100,40150,40100,337
20241118,123500,3757672400,40150,40200,40200,40100,588
20241118,123400,3734072200,40150,40050,40150,40050,209
20241118,123300,3725696500,40050,40050,40100,40050,198
20241118,123200,3717762750,40100,40100,40100,40050,480
20241118,123100,3698535950,40100,40100,40150,40100,740
20241118,123000,3668860900,40150,40150,40150,40100,67
20241118,122900,3666172000,40150,40200,40200,40150,238
20241118,122800,3656615800,40200,40150,40200,40100,145
20241118,122700,3650795650,40150,40150,40200,40100,249
20241118,122600,3640804000,40150,40150,40200,40150,160
20241118,122500,3634379700,40150,40100,40200,40050,306
20241118,122400,3622107850,40100,40200,40250,40050,1893
20241118,122300,3546198000,40200,40250,40300,40200,163
20241118,122200,3539641950,40300,40400,40400,40200,1001
20241118,122100,3499330950,40400,40400,40400,40350,65
20241118,122000,3496707200,40450,40450,40450,40400,523
20241118,121900,3475575100,40450,40450,40500,40450,128
20241118,121800,3470397350,40500,40450,40500,40450,100
20241118,121700,3466349550,40450,40450,40500,40450,216
20241118,121600,3457611850,40450,40550,40550,40450,2322
20241118,121500,3363572500,40550,40550,40600,40550,355
20241118,121400,3349177150,40550,40550,40600,40550,144
20241118,121300,3343337700,40550,40650,40650,40550,1095
20241118,121200,3298900550,40650,40700,40750,40650,1478
20241118,121100,3238778050,40750,40750,40750,40750,18
20241118,121000,3238044550,40700,40700,40750,40700,267
20241118,120900,3227176300,40750,40700,40750,40700,65
20241118,120800,3224529950,40750,40750,40750,40750,503
20241118,120700,3204032700,40800,40800,40800,40750,59
20241118,120600,3201626500,40750,40800,40850,40750,114
20241118,120500,3196979350,40750,40750,40800,40750,144
20241118,120400,3191111150,40750,40750,40750,40750,94
20241118,120300,3187280650,40750,40800,40800,40750,190
20241118,120200,3179538000,40800,40750,40800,40750,276
20241118,120100,3168289850,40700,40750,40750,40700,100
20241118,120000,3164218900,40750,40800,40800,40750,922
20241118,115900,3126644450,40800,40800,40800,40800,55
20241118,115800,3124400450,40800,40850,40850,40800,1069
20241118,115700,3080776850,40850,40850,40900,40850,174
20241118,115600,3073668850,40800,40850,40850,40800,169
20241118,115500,3066773250,40850,40850,40850,40850,76
20241118,115400,3063668650,40900,40900,40900,40850,213
20241118,115300,3054967350,40850,40900,40900,40850,153
20241118,115200,3048711350,40850,40850,40850,40850,63
20241118,115100,3046137800,40850,40900,40900,40800,360
20241118,115000,3031434200,40900,40850,40900,40850,67
20241118,114900,3028697150,40850,40800,40950,40800,137
20241118,114800,3023100550,40800,40800,40850,40800,141
20241118,114700,3017347200,40800,40850,40850,40800,157
20241118,114600,3010939800,40900,40850,40900,40800,126
20241118,114500,3005789600,40850,40800,40850,40800,131
20241118,114400,3000439950,40800,40850,40850,40750,1085
20241118,114300,2956156350,40900,40850,40900,40850,29
20241118,114200,2954971400,40850,40900,40900,40800,614
20241118,114100,2929898400,40900,40850,40900,40850,160
20241118,114000,2923357150,40850,40900,40900,40850,165
20241118,113900,2916616050,40900,40900,40900,40850,148
20241118,113800,2910569200,40900,41000,41000,40850,97
20241118,113700,2906603600,41000,40800,41000,40800,340
20241118,113600,2892722600,40800,40900,40900,40750,677
20241118,113500,2865107750,40850,41000,41000,40850,957
20241118,113400,2825978700,41000,41000,41050,40900,2074
20241118,113300,2741007850,41000,41000,41050,41000,270
20241118,113200,2729937750,41000,41000,41000,41000,207
20241118,113100,2721450750,41050,41050,41100,41000,335
20241118,113000,2707699950,41050,41000,41100,40950,1001
20241118,112900,2666633900,41050,41100,41100,41050,66
20241118,112800,2663924200,41000,41100,41150,41000,526
20241118,112700,2642335550,41100,41100,41100,41100,136
20241118,112600,2636745950,41100,41100,41100,41050,294
20241118,112500,2624664800,41050,40950,41150,40950,192
20241118,112400,2616778150,40950,40900,41050,40900,280
20241118,112300,2605320650,40950,41150,41150,40950,3748
20241118,112200,2451518000,41150,41150,41150,41100,56
20241118,112100,2449214600,41100,41150,41150,41100,1042
20241118,112000,2406344250,41200,41250,41300,41150,1061
20241118,111900,2362639350,41250,41200,41250,41200,222
20241118,111800,2353487000,41200,41200,41250,41200,127
20241118,111700,2348254500,41250,41300,41300,41200,334
20241118,111600,2334476500,41400,41400,41400,41200,1833
20241118,111500,2258754450,41400,41400,41450,41400,329
20241118,111400,2245131600,41400,41350,41400,41300,430
20241118,111300,2227351050,41350,41400,41450,41350,300
20241118,111200,2214933250,41400,41550,41550,41400,421
20241118,111100,2197477250,41500,41550,41650,41500,295
20241118,111000,2185219200,41550,41750,41750,41550,993
20241118,110900,2143876750,41750,41850,41850,41750,438
20241118,110800,2125572600,41850,41850,41850,41850,31
20241118,110700,2124275250,41850,42050,42050,41850,191
20241118,110600,2116257900,42200,42050,42200,42050,157
20241118,110500,2109655750,42000,42000,42000,42000,61
20241118,110400,2107093750,42000,42000,42000,41950,24
20241118,110300,2106086800,42000,42000,42000,42000,26
20241118,110200,2104994800,42050,42000,42050,42000,18
20241118,110100,2104238650,41950,41900,41950,41900,4
20241118,110000,2104070900,41850,42000,42000,41850,211
20241118,105900,2095218200,42000,42000,42000,42000,51
20241118,105800,2093076200,42050,42000,42050,42000,3
20241118,105700,2092950100,42050,42200,42200,42050,246
20241118,105600,2082593950,42200,42350,42350,42200,94
20241118,105500,2078619350,42350,42300,42350,42300,110
20241118,105400,2073965450,42300,42200,42300,42200,20
20241118,105300,2073121050,42200,42200,42200,42200,2
20241118,105200,2073036650,42150,42200,42250,42150,48
20241118,105100,2071011350,42350,42050,42350,42000,302
20241118,105000,2058307450,42000,42000,42000,42000,9
20241118,104900,2057929450,42050,42050,42050,42050,69
20241118,104800,2055028000,42050,42100,42100,42050,33
20241118,104700,2053640250,42050,42100,42100,42050,117
20241118,104600,2048714800,42100,42150,42150,42100,9
20241118,104500,2048335600,42150,42100,42150,42100,18
20241118,104400,2047577650,42100,42250,42250,42100,100
20241118,104300,2043362600,42250,42250,42250,42250,19
20241118,104200,2042559850,42150,42150,42250,42150,277
20241118,104100,2030866950,42200,42200,42200,42200,5
20241118,104000,2030655950,42200,42250,42250,42200,15
20241118,103900,2030022300,42250,42200,42250,42200,9
20241118,103800,2029642450,42250,42100,42250,42100,52
20241118,103700,2027448400,42100,42200,42200,42100,49
20241118,103600,2025382650,42200,42150,42200,42150,27
20241118,103500,2024244500,42200,42050,42350,42050,1057
20241118,103400,1979544400,42050,42000,42050,42000,20
20241118,103300,1978704100,42000,42050,42050,42000,37
20241118,103200,1977149500,42050,42100,42100,42000,232
20241118,103100,1967398900,42100,42100,42100,42100,17
20241118,103000,1966683200,42050,41900,42050,41900,161
20241118,102900,1959924100,41900,41850,41900,41850,13
20241118,102800,1959379900,41850,41800,41850,41800,41
20241118,102700,1957665950,41800,41800,41800,41800,3
20241118,102600,1957540550,41750,41800,41800,41750,42
20241118,102500,1955786500,41800,41900,41900,41800,35
20241118,102400,1954322800,41900,41950,41950,41900,69
20241118,102300,1951429450,42000,41900,42000,41900,308
20241118,102200,1938514900,41900,41800,41900,41800,195
20241118,102100,1930355950,41850,41700,41850,41700,205
20241118,102000,1921794950,41700,41600,41700,41600,140
20241118,101900,1915966950,41550,41600,41600,41550,53
20241118,101800,1913764200,41600,41600,41650,41600,105
20241118,101700,1909396100,41700,41600,41700,41600,55
20241118,101600,1907105650,41600,41700,41700,41600,54
20241118,101500,1904858800,41650,41700,41700,41650,83
20241118,101400,1901401800,41700,41700,41700,41650,124
20241118,101300,1896231850,41700,41700,41750,41700,61
20241118,101200,1893688050,41700,41700,41800,41700,307
20241118,101100,1880875500,41700,41750,41800,41700,391
20241118,101000,1864551650,41900,41800,41900,41750,141
20241118,100900,1858658000,41800,41800,41850,41800,29
20241118,100800,1857445150,41800,41850,41900,41800,48
20241118,100700,1855436400,41850,41850,41900,41850,32
20241118,100600,1854096650,41850,41800,41900,41800,175
20241118,100500,1846771300,41850,41800,41850,41800,30
20241118,100400,1845517150,41750,41750,41800,41750,100
20241118,100300,1841339600,41750,41700,41850,41700,179
20241118,100200,1833867550,41800,41450,41800,41450,718
20241118,100100,1804022350,41450,41400,41450,41400,36
20241118,100000,1802531500,41400,41400,41450,41400,61
20241118,095900,1800005500,41450,41450,41500,41450,63
20241118,095800,1797391650,41500,41450,41500,41350,232
20241118,095700,1787772900,41400,41400,41400,41350,195
20241118,095600,1779708000,41350,41500,41500,41350,2090
20241118,095500,1693086850,41450,41500,41550,41450,91
20241118,095400,1689313900,41500,41500,41600,41450,113
20241118,095300,1684627650,41550,41300,41600,41300,480
20241118,095200,1664753000,41300,41350,41400,41300,829
20241118,095100,1630499750,41400,41400,41450,41350,620
20241118,095000,1604831000,41400,41350,41450,41350,63
20241118,094900,1602223800,41500,41250,41500,41200,378
20241118,094800,1586600050,41250,41450,41500,41250,1878
20241118,094700,1508912250,41450,41400,41500,41400,333
20241118,094600,1495114500,41400,41550,41750,41400,191
20241118,094500,1487193000,41450,41450,41450,41400,202
20241118,094400,1478824200,41400,41300,41450,41300,230
20241118,094300,1469311650,41300,41300,41300,41200,926
20241118,094200,1431099050,41300,41600,41750,41300,3267
20241118,094100,1295719350,41600,41650,41700,41600,567
20241118,094000,1272115450,41600,41600,41700,41600,265
20241118,093900,1261069750,41600,41600,41600,41600,25
20241118,093800,1260029750,41550,41550,41600,41550,54
20241118,093700,1257784250,41550,41550,41600,41550,625
20241118,093600,1231815250,41550,41650,41650,41550,17
20241118,093500,1231108800,41600,41750,41750,41600,710
20241118,093400,1201538700,41700,41700,41750,41650,91
20241118,093300,1197744300,41700,41650,41700,41550,59
20241118,093200,1195286400,41700,41500,41700,41450,502
20241118,093100,1174460000,41450,41500,41550,41450,393
20241118,093000,1158151150,41550,41600,41650,41550,906
20241118,092900,1120488050,41600,41700,41700,41600,1242
20241118,092800,1068753900,41700,41700,41950,41700,356
20241118,092700,1053890650,41700,41700,41750,41650,105
20241118,092600,1049511500,41700,41650,41750,41600,373
20241118,092500,1033959050,41600,42050,42050,41600,5101
20241118,092400,820475950,42050,42100,42100,42000,260
20241118,092300,809543100,42100,41950,42100,41950,94
20241118,092200,805592150,42050,41950,42050,41900,116
20241118,092100,800724900,41900,41900,41950,41850,48
20241118,092000,798713900,41850,41800,41900,41800,125
20241118,091900,793482750,41800,41900,42000,41750,1627
20241118,091800,725383100,41850,41800,41900,41800,230
20241118,091700,715763050,41750,41850,41900,41750,1127
20241118,091600,668603850,41850,41900,42150,41850,1359
20241118,091500,611565400,41850,41900,41950,41800,251
20241118,091400,601061400,41900,41750,41900,41750,158
20241118,091300,594453450,41650,41600,41700,41600,146
20241118,091200,588371050,41600,41600,41650,41500,526
20241118,091100,566513200,41600,41450,42050,41150,1517
20241118,091000,503824600,41450,41900,42000,41450,1807
20241118,090900,428537500,42000,42000,42100,41800,1471
20241118,090800,366803850,42100,42250,42300,42100,231
20241118,090700,357059700,42250,42100,42250,42050,224
20241118,090600,347636650,42000,42100,42100,42000,2
20241118,090500,347552550,42000,42100,42350,42000,1048
20241118,090400,303369900,42000,41800,42000,41800,1264
20241118,090300,250376150,41800,42200,42400,41800,333
20241118,090200,236380350,42200,42500,42550,42200,1956
20241118,090100,153708950,42500,43000,43100,42500,1592
20241118,090000,85876100,43000,43000,43300,42500,1958