KissMeData/030200/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190700,46918022900,41150,41150,41150,41150,374159
20241114,190600,46918022900,41150,41150,41150,41150,0
20241114,190500,46918022900,41150,41150,41150,41150,0
20241114,190400,46918022900,41150,41150,41150,41150,0
20241114,190300,46918022900,41150,41150,41150,41150,0
20241114,190200,46918022900,41150,41150,41150,41150,0
20241114,190100,46918022900,41150,41150,41150,41150,0
20241114,190000,46918022900,41150,41150,41150,41150,0
20241114,185900,46918022900,41150,41150,41150,41150,0
20241114,185800,46918022900,41150,41150,41150,41150,0
20241114,185700,46918022900,41150,41150,41150,41150,0
20241114,185600,46918022900,41150,41150,41150,41150,0
20241114,185500,46918022900,41150,41150,41150,41150,0
20241114,185400,46918022900,41150,41150,41150,41150,0
20241114,185300,46918022900,41150,41150,41150,41150,0
20241114,185200,46918022900,41150,41150,41150,41150,0
20241114,185100,46918022900,41150,41150,41150,41150,0
20241114,185000,46918022900,41150,41150,41150,41150,0
20241114,184900,46918022900,41150,41150,41150,41150,0
20241114,184800,46918022900,41150,41150,41150,41150,0
20241114,184700,46918022900,41150,41150,41150,41150,0
20241114,184600,46918022900,41150,41150,41150,41150,0
20241114,184500,46918022900,41150,41150,41150,41150,0
20241114,184400,46918022900,41150,41150,41150,41150,0
20241114,184300,46918022900,41150,41150,41150,41150,0
20241114,184200,46918022900,41150,41150,41150,41150,0
20241114,184100,46918022900,41150,41150,41150,41150,0
20241114,184000,46918022900,41150,41150,41150,41150,0
20241114,183900,46918022900,41150,41150,41150,41150,0
20241114,183800,46918022900,41150,41150,41150,41150,0
20241114,183700,46918022900,41150,41150,41150,41150,374159
20241114,183600,46918022900,41150,41150,41150,41150,0
20241114,183500,46918022900,41150,41150,41150,41150,0
20241114,183400,46918022900,41150,41150,41150,41150,0
20241114,183300,46918022900,41150,41150,41150,41150,0
20241114,183200,46918022900,41150,41150,41150,41150,0
20241114,183100,46918022900,41150,41150,41150,41150,0
20241114,183000,46918022900,41150,41150,41150,41150,0
20241114,182900,46918022900,41150,41150,41150,41150,0
20241114,182800,46918022900,41150,41150,41150,41150,0
20241114,182700,46918022900,41150,41150,41150,41150,0
20241114,182600,46918022900,41150,41150,41150,41150,0
20241114,182500,46918022900,41150,41150,41150,41150,0
20241114,182400,46918022900,41150,41150,41150,41150,0
20241114,182300,46918022900,41150,41150,41150,41150,0
20241114,182200,46918022900,41150,41150,41150,41150,0
20241114,182100,46918022900,41150,41150,41150,41150,0
20241114,182000,46918022900,41150,41150,41150,41150,0
20241114,181900,46918022900,41150,41150,41150,41150,0
20241114,181800,46918022900,41150,41150,41150,41150,0
20241114,181700,46918022900,41150,41150,41150,41150,0
20241114,181600,46918022900,41150,41150,41150,41150,0
20241114,181500,46918022900,41150,41150,41150,41150,0
20241114,181400,46918022900,41150,41150,41150,41150,0
20241114,181300,46918022900,41150,41150,41150,41150,0
20241114,181200,46918022900,41150,41150,41150,41150,0
20241114,181100,46918022900,41150,41150,41150,41150,0
20241114,181000,46918022900,41150,41150,41150,41150,0
20241114,180900,46918022900,41150,41150,41150,41150,0
20241114,180800,46918022900,41150,41150,41150,41150,0
20241114,180700,46918022900,41150,41150,41150,41150,374159
20241114,180600,46918022900,41150,41150,41150,41150,0
20241114,180500,46918022900,41150,41150,41150,41150,0
20241114,180400,46918022900,41150,41150,41150,41150,0
20241114,180300,46918022900,41150,41150,41150,41150,0
20241114,180200,46918022900,41150,41150,41150,41150,0
20241114,180100,46918022900,41150,41150,41150,41150,0
20241114,180000,46918022900,41150,41150,41150,41150,0
20241114,175900,46918022900,41150,41150,41150,41150,0
20241114,175800,46918022900,41150,41150,41150,41150,0
20241114,175700,46918022900,41150,41150,41150,41150,0
20241114,175600,46918022900,41150,41150,41150,41150,0
20241114,175500,46918022900,41150,41150,41150,41150,0
20241114,175400,46918022900,41150,41150,41150,41150,0
20241114,175300,46918022900,41150,41150,41150,41150,0
20241114,175200,46918022900,41150,41150,41150,41150,0
20241114,175100,46918022900,41150,41150,41150,41150,0
20241114,175000,46918022900,41150,41150,41150,41150,0
20241114,174900,46918022900,41150,41150,41150,41150,0
20241114,174800,46918022900,41150,41150,41150,41150,0
20241114,174700,46918022900,41150,41150,41150,41150,0
20241114,174600,46918022900,41150,41150,41150,41150,0
20241114,174500,46918022900,41150,41150,41150,41150,0
20241114,174400,46918022900,41150,41150,41150,41150,0
20241114,174300,46918022900,41150,41150,41150,41150,0
20241114,174200,46918022900,41150,41150,41150,41150,0
20241114,174100,46918022900,41150,41150,41150,41150,0
20241114,174000,46918022900,41150,41150,41150,41150,0
20241114,173900,46918022900,41150,41150,41150,41150,0
20241114,173800,46918022900,41150,41150,41150,41150,0
20241114,173700,46918022900,41150,41150,41150,41150,374159
20241114,173600,46918022900,41150,41150,41150,41150,0
20241114,173500,46918022900,41150,41150,41150,41150,0
20241114,173400,46918022900,41150,41150,41150,41150,0
20241114,173300,46918022900,41150,41150,41150,41150,0
20241114,173200,46918022900,41150,41150,41150,41150,0
20241114,173100,46918022900,41150,41150,41150,41150,0
20241114,173000,46918022900,41150,41150,41150,41150,0
20241114,172900,46918022900,41150,41150,41150,41150,0
20241114,172800,46918022900,41150,41150,41150,41150,0
20241114,172700,46918022900,41150,41150,41150,41150,0
20241114,172600,46918022900,41150,41150,41150,41150,0
20241114,172500,46918022900,41150,41150,41150,41150,0
20241114,172400,46918022900,41150,41150,41150,41150,0
20241114,172300,46918022900,41150,41150,41150,41150,0
20241114,172200,46918022900,41150,41150,41150,41150,0
20241114,172100,46918022900,41150,41150,41150,41150,0
20241114,172000,46918022900,41150,41150,41150,41150,0
20241114,171900,46918022900,41150,41150,41150,41150,0
20241114,171800,46918022900,41150,41150,41150,41150,0
20241114,171700,46918022900,41150,41150,41150,41150,0
20241114,171600,46918022900,41150,41150,41150,41150,0
20241114,171500,46918022900,41150,41150,41150,41150,0
20241114,171400,46918022900,41150,41150,41150,41150,0
20241114,171300,46918022900,41150,41150,41150,41150,0
20241114,171200,46918022900,41150,41150,41150,41150,0
20241114,171100,46918022900,41150,41150,41150,41150,0
20241114,171000,46918022900,41150,41150,41150,41150,0
20241114,170900,46918022900,41150,41150,41150,41150,0
20241114,170800,46918022900,41150,41150,41150,41150,0
20241114,170700,46918022900,41150,41150,41150,41150,374159
20241114,170600,46918022900,41150,41150,41150,41150,0
20241114,170500,46918022900,41150,41150,41150,41150,0
20241114,170400,46918022900,41150,41150,41150,41150,0
20241114,170300,46918022900,41150,41150,41150,41150,0
20241114,170200,46918022900,41150,41150,41150,41150,0
20241114,170100,46918022900,41150,41150,41150,41150,0
20241114,170000,46918022900,41150,41150,41150,41150,0
20241114,165900,46918022900,41150,41150,41150,41150,0
20241114,165800,46918022900,41150,41150,41150,41150,0
20241114,165700,46918022900,41150,41150,41150,41150,0
20241114,165600,46918022900,41150,41150,41150,41150,0
20241114,165500,46918022900,41150,41150,41150,41150,0
20241114,165400,46918022900,41150,41150,41150,41150,0
20241114,165300,46918022900,41150,41150,41150,41150,0
20241114,165200,46918022900,41150,41150,41150,41150,0
20241114,165100,46918022900,41150,41150,41150,41150,0
20241114,165000,46918022900,41150,41150,41150,41150,0
20241114,164900,46918022900,41150,41150,41150,41150,0
20241114,164800,46918022900,41150,41150,41150,41150,0
20241114,164700,46918022900,41150,41150,41150,41150,0
20241114,164600,46918022900,41150,41150,41150,41150,0
20241114,164500,46918022900,41150,41150,41150,41150,0
20241114,164400,46918022900,41150,41150,41150,41150,0
20241114,164300,46918022900,41150,41150,41150,41150,0
20241114,164200,46918022900,41150,41150,41150,41150,0
20241114,164100,46918022900,41150,41150,41150,41150,0
20241114,164000,46918022900,41150,41150,41150,41150,0
20241114,163900,46918022900,41150,41150,41150,41150,0
20241114,163800,46918022900,41150,41150,41150,41150,0
20241114,163700,46918022900,41150,41150,41150,41150,374159
20241114,163600,46918022900,41150,41150,41150,41150,0
20241114,163500,46918022900,41150,41150,41150,41150,0
20241114,163400,46918022900,41150,41150,41150,41150,0
20241114,163300,46918022900,41150,41150,41150,41150,0
20241114,163200,46918022900,41150,41150,41150,41150,374159
20241114,163100,31521380050,41850,41850,41850,41850,0
20241114,163000,31521380050,41850,41850,41850,41850,0
20241114,162900,31521380050,41850,41850,41850,41850,0
20241114,162800,31521380050,41850,41850,41850,41850,0
20241114,162700,31521380050,41850,41850,41850,41850,0
20241114,162600,31521380050,41850,41850,41850,41850,0
20241114,162500,31521380050,41850,41850,41850,41850,0
20241114,162400,31521380050,41850,41850,41850,41850,0
20241114,162300,31521380050,41850,41850,41850,41850,0
20241114,162200,31521380050,41850,41850,41850,41850,0
20241114,162100,31521380050,41850,41850,41850,41850,0
20241114,162000,31521380050,41850,41850,41850,41850,0
20241114,161900,31521380050,41850,41850,41900,41850,5316
20241114,161800,31298890750,41900,41850,41900,41850,748
20241114,161700,31267578350,41850,41850,41900,41800,987
20241114,161600,31226269950,41850,41900,41950,41800,2623
20241114,161500,31116496250,41900,41850,41950,41800,6532
20241114,161400,30842802000,41800,41900,41900,41750,11687
20241114,161300,30354180500,41850,41950,42000,41850,3492
20241114,161200,30207820400,41950,41950,42000,41950,1922
20241114,161100,30127180700,42000,41950,42000,41950,1123
20241114,161000,30080065200,41950,42000,42000,41950,305
20241114,160900,30067265950,41950,42000,42000,41950,481
20241114,160800,30047084850,42000,41950,42000,41950,641
20241114,160700,30020185150,42000,41950,42000,41950,723
20241114,160600,29989837400,41950,41950,42000,41950,1073
20241114,160500,29944813250,41950,41950,42000,41950,769
20241114,160400,29912531900,41950,41950,42000,41950,2368
20241114,160300,29813090850,41950,42000,42000,41950,1742
20241114,160200,29739939600,41950,41950,42000,41950,670
20241114,160100,29711827350,41950,41950,42000,41900,2774
20241114,160000,29595489700,42000,41950,42000,41950,1508
20241114,155900,29532221500,41950,42000,42000,41950,1067
20241114,155800,29487427100,42000,41900,42000,41900,2321
20241114,155700,29390039100,41950,41950,41950,41900,1339
20241114,155600,29333883750,41950,41950,41950,41900,919
20241114,155500,29295344650,41950,41850,41950,41850,1544
20241114,155400,29230659700,41850,41900,41950,41850,1768
20241114,155300,29156592000,41900,41850,41900,41850,2257
20241114,155200,29062036350,41850,41850,41900,41850,1268
20241114,155100,29008937400,41850,41950,41950,41850,2023
20241114,155000,28924153500,41950,41950,41950,41900,1284
20241114,154900,28870298150,41950,41950,41950,41850,3620
20241114,154800,28718616300,41950,41950,41950,41900,798
20241114,154700,28685147000,41950,41950,41950,41900,1279
20241114,154600,28631527400,41950,41950,41950,41900,1814
20241114,154500,28555443250,41950,41950,41950,41900,1384
20241114,154400,28497398050,41900,41900,41950,41900,1572
20241114,154300,28431458300,41900,41900,41950,41900,1594
20241114,154200,28364606700,41950,41950,41950,41900,992
20241114,154100,28323003700,41950,41950,41950,41900,971
20241114,154000,28282278000,41950,42000,42000,41900,1435
20241114,153900,28222085000,41950,41950,42000,41900,2845
20241114,153800,28102763450,41950,42000,42000,41900,2492
20241114,153700,27998200800,42000,42000,42000,41950,863
20241114,153600,27961965650,41950,42000,42000,41950,1727
20241114,153500,27889486100,42000,41950,42000,41900,3833
20241114,153400,27728649100,41900,41950,41950,41900,1164
20241114,153300,27679846100,41950,41950,41950,41850,991
20241114,153200,27638298150,41900,41900,41950,41850,3709
20241114,153100,27482909600,41900,41900,41900,41850,950
20241114,153000,27443123600,41900,41900,41900,41850,1399
20241114,152900,27384515500,41850,41900,41950,41850,2065
20241114,152800,27298010650,41900,41950,41950,41850,1154
20241114,152700,27249623850,41900,41950,41950,41900,1484
20241114,152600,27187414650,41900,41950,41950,41900,1078
20241114,152500,27142210600,41900,41900,41950,41850,4326
20241114,152400,26960913650,41900,41900,41900,41850,1105
20241114,152300,26914633150,41850,41900,41900,41850,1648
20241114,152200,26845618100,41900,41900,41900,41850,3320
20241114,152100,26706633500,41900,41850,41900,41850,857
20241114,152000,26670752950,41850,41900,41900,41850,1588
20241114,151900,26604254650,41850,41850,41900,41800,4104
20241114,151800,26432326900,41850,41850,41900,41800,1790
20241114,151700,26357409450,41900,41850,41900,41850,776
20241114,151600,26324923950,41850,41900,41900,41850,969
20241114,151500,26284362000,41900,41900,41900,41850,1525
20241114,151400,26220530000,41900,41900,41900,41850,919
20241114,151300,26182042200,41900,41900,41900,41850,579
20241114,151200,26157799650,41900,41850,41900,41850,453
20241114,151100,26138835650,41850,41850,41900,41850,804
20241114,151000,26105160150,41900,41850,41900,41800,733
20241114,150900,26074472550,41900,41900,41900,41850,889
20241114,150800,26037250400,41850,41900,41950,41750,3222
20241114,150700,25902267550,41900,41900,41900,41750,1735
20241114,150600,25829656600,41900,41950,41950,41900,1400
20241114,150500,25770977100,41900,41800,41950,41800,6594
20241114,150400,25494791200,41850,41850,41850,41800,604
20241114,150300,25469525700,41850,41800,41850,41800,1366
20241114,150200,25412385750,41800,41800,41850,41800,846
20241114,150100,25377002100,41800,41900,41900,41800,1231
20241114,150000,25325492850,41850,41900,41900,41850,1782
20241114,145900,25250841950,41900,41850,41900,41800,4382
20241114,145800,25067564850,41850,41850,41850,41800,1017
20241114,145700,25025010550,41800,41750,41850,41750,6534
20241114,145600,24751971050,41750,41750,41800,41750,1062
20241114,145500,24707625800,41800,41800,41800,41750,912
20241114,145400,24669539850,41800,41750,41800,41750,1062
20241114,145300,24625184450,41750,41800,41800,41750,567
20241114,145200,24601496950,41750,41750,41800,41750,1252
20241114,145100,24549214000,41800,41750,41800,41750,1112
20241114,145000,24502767050,41800,41750,41800,41750,913
20241114,144900,24464627050,41800,41750,41800,41750,665
20241114,144800,24436842250,41750,41750,41800,41750,857
20241114,144700,24401049050,41800,41750,41800,41750,806
20241114,144600,24367389750,41750,41800,41800,41750,1480
20241114,144500,24305588650,41750,41800,41800,41750,586
20241114,144400,24281112000,41750,41800,41800,41750,962
20241114,144300,24240926050,41800,41800,41800,41750,1006
20241114,144200,24198896650,41750,41750,41800,41750,510
20241114,144100,24177596300,41750,41750,41800,41750,715
20241114,144000,24147722600,41800,41750,41800,41750,372
20241114,143900,24132184550,41800,41750,41800,41750,730
20241114,143800,24101691250,41800,41750,41800,41750,955
20241114,143700,24061799600,41750,41800,41800,41700,1367
20241114,143600,24004731050,41800,41850,41850,41750,2105
20241114,143500,23916771700,41850,41850,41850,41800,2069
20241114,143400,23830258750,41850,41800,41850,41800,544
20241114,143300,23807511900,41850,41850,41850,41800,272
20241114,143200,23796134900,41850,41850,41850,41800,2187
20241114,143100,23704639850,41850,41850,41850,41800,987
20241114,143000,23663337300,41850,41800,41850,41800,626
20241114,142900,23637159000,41850,41700,41850,41650,3972
20241114,142800,23471367100,41700,41700,41700,41650,785
20241114,142700,23438662050,41700,41700,41700,41650,590
20241114,142600,23414067950,41650,41700,41700,41650,920
20241114,142500,23375723100,41700,41700,41700,41650,626
20241114,142400,23349637950,41700,41650,41700,41650,582
20241114,142300,23325387000,41700,41650,41700,41650,490
20241114,142200,23304969650,41650,41600,41700,41600,1619
20241114,142100,23237540150,41650,41650,41650,41600,1087
20241114,142000,23192298750,41600,41650,41650,41600,1500
20241114,141900,23129886400,41650,41600,41650,41600,1577
20241114,141800,23064222900,41650,41650,41650,41600,950
20241114,141700,23024679550,41650,41600,41650,41600,741
20241114,141600,22993840500,41600,41600,41650,41600,653
20241114,141500,22966670750,41600,41650,41700,41600,1024
20241114,141400,22924057600,41650,41700,41700,41600,1325
20241114,141300,22868900950,41700,41700,41700,41600,1839
20241114,141200,22792284400,41650,41700,41700,41650,892
20241114,141100,22755112250,41700,41800,41800,41700,2109
20241114,141000,22667072350,41800,41800,41800,41750,957
20241114,140900,22627104800,41750,41800,41800,41750,507
20241114,140800,22605922050,41750,41850,41850,41750,792
20241114,140700,22572818500,41850,41800,41850,41800,881
20241114,140600,22535981300,41800,41850,41850,41800,461
20241114,140500,22516699150,41850,41900,41900,41750,794
20241114,140400,22483493150,41850,41900,41900,41850,990
20241114,140300,22442050150,41850,41750,41950,41700,6551
20241114,140200,22168082000,41750,41800,41800,41700,1687
20241114,140100,22097668550,41800,41850,41850,41750,1458
20241114,140000,22036731250,41800,41850,41850,41800,521
20241114,135900,22014946850,41850,41850,41850,41800,751
20241114,135800,21983548200,41850,41850,41850,41800,807
20241114,135700,21949795450,41850,41850,41850,41800,1321
20241114,135600,21894568750,41850,41850,41850,41800,800
20241114,135500,21861123200,41800,41800,41850,41800,861
20241114,135400,21825119200,41850,41850,41850,41800,799
20241114,135300,21791706950,41800,41800,41850,41750,3945
20241114,135200,21626787950,41800,41800,41800,41750,754
20241114,135100,21595293300,41800,41800,41800,41750,722
20241114,135000,21565126700,41800,41800,41800,41750,295
20241114,134900,21552801800,41800,41750,41800,41700,1268
20241114,134800,21499862700,41750,41700,41750,41700,1622
20241114,134700,21432165150,41750,41650,41750,41650,3284
20241114,134600,21295196350,41600,41700,41700,41600,1208
20241114,134500,21244861750,41700,41650,41700,41650,801
20241114,134400,21211492450,41700,41700,41700,41650,429
20241114,134300,21193616800,41650,41650,41700,41650,1449
20241114,134200,21133222250,41700,41600,41700,41600,1088
20241114,134100,21087914500,41600,41500,41700,41500,4125
20241114,134000,20916374500,41550,41500,41550,41500,1287
20241114,133900,20862941200,41550,41550,41550,41500,636
20241114,133800,20836543500,41500,41550,41600,41500,833
20241114,133700,20801938950,41600,41550,41600,41550,1912
20241114,133600,20722454400,41550,41550,41600,41550,1187
20241114,133500,20673125050,41600,41600,41600,41550,750
20241114,133400,20641945150,41600,41550,41600,41550,1039
20241114,133300,20598767850,41550,41550,41600,41550,530
20241114,133200,20576738100,41600,41550,41600,41550,674
20241114,133100,20548717100,41550,41600,41600,41550,1348
20241114,133000,20492671200,41600,41600,41600,41550,336
20241114,132900,20478706550,41600,41500,41600,41500,3970
20241114,132800,20313724400,41500,41550,41550,41500,1079
20241114,132700,20268926200,41500,41500,41550,41500,1037
20241114,132600,20225886050,41550,41500,41550,41500,1074
20241114,132500,20181311150,41550,41500,41550,41500,1163
20241114,132400,20133039600,41500,41600,41600,41500,1838
20241114,132300,20056691700,41550,41600,41600,41550,1251
20241114,132200,20004710750,41550,41550,41600,41550,904
20241114,132100,19967139900,41600,41600,41600,41550,359
20241114,132000,19952214450,41600,41600,41600,41550,598
20241114,131900,19927363350,41600,41550,41600,41550,519
20241114,131800,19905790000,41600,41600,41600,41550,549
20241114,131700,19882976150,41600,41600,41600,41550,192
20241114,131600,19874993450,41600,41500,41650,41500,8710
20241114,131500,19513114400,41500,41450,41500,41450,945
20241114,131400,19473941200,41500,41500,41500,41450,777
20241114,131300,19441730850,41500,41450,41500,41450,890
20241114,131200,19404838000,41450,41450,41500,41450,1269
20241114,131100,19352235600,41500,41500,41500,41450,1071
20241114,131000,19307837200,41450,41500,41500,41450,1121
20241114,130900,19261366700,41450,41450,41500,41450,1029
20241114,130800,19218711300,41450,41450,41500,41450,792
20241114,130700,19185880600,41450,41550,41550,41450,2793
20241114,130600,19069986450,41550,41550,41550,41500,565
20241114,130500,19046534650,41500,41550,41550,41500,1317
20241114,130400,18991875750,41550,41650,41700,41500,9371
20241114,130300,18602199100,41650,41650,41700,41650,525
20241114,130200,18580331250,41700,41700,41700,41650,486
20241114,130100,18560082700,41700,41700,41700,41650,706
20241114,130000,18530665100,41700,41650,41700,41600,2355
20241114,125900,18432570200,41650,41600,41650,41600,203
20241114,125800,18424120300,41600,41600,41650,41600,554
20241114,125700,18401066300,41600,41650,41650,41600,301
20241114,125600,18388531500,41650,41650,41650,41600,338
20241114,125500,18374463700,41600,41650,41650,41600,1047
20241114,125400,18330869300,41650,41650,41650,41600,259
20241114,125300,18320086900,41650,41650,41650,41600,822
20241114,125200,18285859250,41650,41600,41650,41600,370
20241114,125100,18270463100,41650,41550,41650,41550,2562
20241114,125000,18163860650,41600,41550,41600,41550,745
20241114,124900,18132899600,41550,41600,41650,41550,438
20241114,124800,18114679950,41600,41600,41650,41600,250
20241114,124700,18104277700,41600,41600,41650,41600,585
20241114,124600,18079933100,41650,41650,41650,41600,507
20241114,124500,18058837500,41600,41650,41650,41600,471
20241114,124400,18039240850,41600,41550,41600,41550,1359
20241114,124300,17982716850,41550,41650,41650,41550,1088
20241114,124200,17937485800,41650,41650,41650,41600,742
20241114,124100,17906604850,41600,41700,41700,41600,764
20241114,124000,17874783150,41700,41700,41700,41650,1241
20241114,123900,17823088200,41700,41650,41700,41650,827
20241114,123800,17788617950,41650,41650,41700,41600,1974
20241114,123700,17706408200,41650,41600,41650,41600,496
20241114,123600,17685767350,41600,41650,41650,41600,271
20241114,123500,17674491700,41650,41600,41650,41600,255
20241114,123400,17663879450,41600,41650,41700,41600,1166
20241114,123300,17615329050,41650,41650,41650,41600,782
20241114,123200,17582758950,41650,41650,41650,41600,514
20241114,123100,17561353800,41650,41650,41650,41600,675
20241114,123000,17533261400,41650,41650,41650,41650,240
20241114,122900,17523265400,41650,41500,41650,41500,6557
20241114,122800,17250660900,41500,41500,41550,41500,1163
20241114,122700,17202369100,41500,41500,41550,41500,896
20241114,122600,17165158950,41550,41500,41550,41500,1095
20241114,122500,17119695800,41550,41500,41550,41500,821
20241114,122400,17085616750,41500,41550,41550,41500,840
20241114,122300,17050743750,41550,41500,41550,41500,688
20241114,122200,17022188900,41500,41500,41550,41500,821
20241114,122100,16988111950,41550,41550,41550,41500,394
20241114,122000,16971749700,41550,41550,41550,41500,707
20241114,121900,16942382300,41550,41500,41550,41500,1663
20241114,121800,16873305300,41500,41500,41550,41500,651
20241114,121700,16846280650,41500,41550,41550,41500,803
20241114,121600,16812937350,41550,41500,41550,41500,1106
20241114,121500,16767026450,41500,41500,41550,41500,117
20241114,121400,16762169750,41500,41550,41550,41500,256
20241114,121300,16751537800,41550,41550,41550,41500,524
20241114,121200,16729779950,41500,41550,41550,41500,924
20241114,121100,16691414100,41550,41500,41550,41500,1384
20241114,121000,16633969400,41500,41500,41500,41450,674
20241114,120900,16606021000,41500,41450,41500,41450,2065
20241114,120800,16520330350,41500,41450,41500,41400,2109
20241114,120700,16432892400,41450,41400,41450,41350,3119
20241114,120600,16303778450,41400,41400,41400,41350,344
20241114,120500,16289548350,41400,41350,41400,41350,451
20241114,120400,16270883600,41400,41350,41400,41350,877
20241114,120300,16234611100,41400,41300,41400,41300,2293
20241114,120200,16139812400,41350,41300,41350,41300,1108
20241114,120100,16094028500,41300,41350,41350,41300,767
20241114,120000,16062346950,41350,41300,41350,41300,554
20241114,115900,16039456450,41300,41400,41400,41300,885
20241114,115800,16002865900,41400,41350,41400,41350,573
20241114,115700,15979170700,41400,41400,41400,41350,663
20241114,115600,15951746850,41350,41350,41400,41350,505
20241114,115500,15930859550,41400,41300,41400,41300,838
20241114,115400,15896202750,41350,41350,41400,41300,861
20241114,115300,15860609150,41350,41350,41350,41300,1549
20241114,115200,15796567550,41300,41300,41350,41300,719
20241114,115100,15766865950,41350,41350,41350,41300,418
20241114,115000,15749599250,41350,41300,41350,41300,1296
20241114,114900,15696032050,41300,41350,41350,41300,827
20241114,114800,15661859700,41300,41350,41400,41300,1643
20241114,114700,15593925500,41300,41350,41350,41300,719
20241114,114600,15564219400,41350,41400,41400,41300,1275
20241114,114500,15511500600,41400,41350,41400,41300,3188
20241114,114400,15379681400,41350,41300,41350,41300,1045
20241114,114300,15336504550,41300,41300,41350,41300,562
20241114,114200,15313276250,41300,41350,41350,41300,1007
20241114,114100,15271660950,41350,41350,41350,41300,1323
20241114,114000,15216978300,41300,41350,41350,41300,797
20241114,113900,15184054800,41350,41350,41400,41350,1293
20241114,113800,15130587800,41350,41400,41400,41350,775
20241114,113700,15098533800,41350,41350,41400,41350,1175
20241114,113600,15049943100,41350,41350,41400,41350,1345
20241114,113500,14994309600,41350,41350,41400,41350,639
20241114,113400,14967882800,41350,41400,41400,41350,707
20241114,113300,14938637550,41400,41400,41400,41350,818
20241114,113200,14904792900,41400,41350,41400,41350,430
20241114,113100,14886998000,41400,41400,41400,41350,1083
20241114,113000,14842181650,41400,41350,41400,41350,671
20241114,112900,14814416050,41350,41400,41400,41350,436
20241114,112800,14796380750,41400,41450,41450,41350,531
20241114,112700,14774397500,41400,41350,41450,41350,3623
20241114,112600,14624413150,41400,41400,41400,41350,745
20241114,112500,14593598950,41400,41400,41400,41350,668
20241114,112400,14565965400,41400,41350,41400,41350,2576
20241114,112300,14459340600,41350,41350,41400,41350,1577
20241114,112200,14394123750,41400,41350,41400,41350,1043
20241114,112100,14350983350,41350,41400,41400,41350,626
20241114,112000,14325088850,41350,41400,41400,41350,660
20241114,111900,14297790250,41400,41400,41400,41350,968
20241114,111800,14257749150,41400,41400,41400,41350,1324
20241114,111700,14202981400,41400,41400,41450,41350,1604
20241114,111600,14136604450,41450,41450,41450,41400,2572
20241114,111500,14030094350,41400,41400,41450,41400,894
20241114,111400,13993069750,41400,41400,41450,41400,988
20241114,111300,13952161650,41400,41400,41450,41400,711
20241114,111200,13922714150,41400,41400,41450,41400,1272
20241114,111100,13870036000,41400,41400,41450,41400,1002
20241114,111000,13828545550,41400,41500,41500,41400,2658
20241114,110900,13718364850,41450,41500,41500,41450,1093
20241114,110800,13673058950,41500,41450,41500,41450,752
20241114,110700,13641880950,41500,41500,41500,41450,1084
20241114,110600,13596918700,41450,41500,41550,41450,2576
20241114,110500,13490034150,41550,41550,41550,41500,771
20241114,110400,13458036100,41500,41600,41600,41500,582
20241114,110300,13433862700,41600,41550,41600,41550,1025
20241114,110200,13391261550,41600,41600,41650,41550,1354
20241114,110100,13334947650,41650,41750,41750,41550,3071
20241114,110000,13206986300,41750,41850,41850,41700,2658
20241114,105900,13095928550,41800,41800,41850,41800,404
20241114,105800,13079038000,41800,41800,41850,41700,2406
20241114,105700,12978480100,41800,41900,41900,41800,1361
20241114,105600,12921531050,41900,41850,41900,41850,2733
20241114,105500,12807142100,41850,41900,41900,41850,578
20241114,105400,12782935900,41900,41900,41950,41850,1739
20241114,105300,12710072550,41950,41900,41950,41900,1201
20241114,105200,12659715350,41950,41900,41950,41900,632
20241114,105100,12633208100,41950,41850,41950,41800,2770
20241114,105000,12517209850,41850,41750,41850,41750,2570
20241114,104900,12409792500,41750,41750,41750,41700,1753
20241114,104800,12336619800,41800,41750,41800,41750,458
20241114,104700,12317491700,41750,41650,41800,41650,4430
20241114,104600,12132691850,41650,41450,41650,41400,10490
20241114,104500,11697287900,41450,41450,41450,41400,3072
20241114,104400,11570037950,41400,41400,41450,41400,649
20241114,104300,11543165550,41450,41400,41450,41400,1468
20241114,104200,11482353100,41400,41400,41450,41400,1076
20241114,104100,11437784800,41450,41400,41450,41400,1566
20241114,104000,11372932200,41400,41450,41450,41400,904
20241114,103900,11335488650,41450,41450,41500,41400,6736
20241114,103800,11056187500,41450,41500,41500,41450,2442
20241114,103700,10954907450,41500,41500,41500,41450,408
20241114,103600,10937982650,41500,41550,41550,41450,4089
20241114,103500,10768411400,41500,41450,41550,41450,2896
20241114,103400,10648225850,41450,41500,41500,41450,909
20241114,103300,10610506050,41500,41400,41500,41300,9659
20241114,103200,10210815350,41400,41450,41450,41350,2966
20241114,103100,10088033700,41450,41450,41450,41400,3254
20241114,103000,9953279450,41400,41500,41500,41350,7959
20241114,102900,9623723350,41450,41350,41500,41350,4677
20241114,102800,9429950850,41350,41400,41500,41350,4553
20241114,102700,9241448650,41450,41450,41500,41400,19578
20241114,102600,8430025300,41450,41450,41500,41400,7084
20241114,102500,8136432850,41500,41400,41500,41400,4752
20241114,102400,7939520650,41450,41650,41650,41400,24699
20241114,102300,6914502600,41650,41650,41650,41600,3321
20241114,102200,6776208200,41650,41650,41650,41550,2883
20241114,102100,6656268600,41650,41600,41650,41500,7667
20241114,102000,6337537100,41600,41600,41650,41550,4231
20241114,101900,6161503400,41600,41700,41700,41600,4837
20241114,101800,5960067750,41700,41750,41800,41700,3865
20241114,101700,5798829650,41750,41900,41900,41700,5907
20241114,101600,5551972400,41900,41800,41900,41750,4297
20241114,101500,5372283700,41750,41850,41850,41700,2187
20241114,101400,5280947250,41850,41850,41900,41650,4047
20241114,101300,5111853200,41850,41900,41900,41500,20295
20241114,101200,4265051250,41900,41900,41950,41850,5855
20241114,101100,4019695150,41850,41900,41900,41800,9715
20241114,101000,3613112450,41900,42000,42050,41850,7639
20241114,100900,3292969400,42000,42100,42200,42000,2143
20241114,100800,3202836000,42150,42200,42300,42100,3048
20241114,100700,3074285600,42300,42250,42350,42150,5915
20241114,100600,2824455850,42250,42300,42350,42200,10374
20241114,100500,2385713400,42350,42350,42400,42300,2690
20241114,100400,2271783400,42350,42600,42600,42350,12944
20241114,100300,1721889400,42650,42800,42800,42600,5465
20241114,100200,1488621050,42800,42700,42850,42700,4850
20241114,100100,1281263450,42700,43100,43100,42600,12418
20241114,100000,749512750,43100,43050,43200,43000,17369