KissMeData/033100/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190900,41155516600,43700,43700,43700,43700,14206
20241114,190800,41155516600,43700,43700,43700,43700,0
20241114,190700,41155516600,43700,43700,43700,43700,0
20241114,190600,41155516600,43700,43700,43700,43700,0
20241114,190500,41155516600,43700,43700,43700,43700,0
20241114,190400,41155516600,43700,43700,43700,43700,0
20241114,190300,41155516600,43700,43700,43700,43700,0
20241114,190200,41155516600,43700,43700,43700,43700,0
20241114,190100,41155516600,43700,43700,43700,43700,0
20241114,190000,41155516600,43700,43700,43700,43700,0
20241114,185900,41155516600,43700,43700,43700,43700,0
20241114,185800,41155516600,43700,43700,43700,43700,0
20241114,185700,41155516600,43700,43700,43700,43700,0
20241114,185600,41155516600,43700,43700,43700,43700,0
20241114,185500,41155516600,43700,43700,43700,43700,0
20241114,185400,41155516600,43700,43700,43700,43700,0
20241114,185300,41155516600,43700,43700,43700,43700,0
20241114,185200,41155516600,43700,43700,43700,43700,0
20241114,185100,41155516600,43700,43700,43700,43700,0
20241114,185000,41155516600,43700,43700,43700,43700,0
20241114,184900,41155516600,43700,43700,43700,43700,0
20241114,184800,41155516600,43700,43700,43700,43700,0
20241114,184700,41155516600,43700,43700,43700,43700,0
20241114,184600,41155516600,43700,43700,43700,43700,0
20241114,184500,41155516600,43700,43700,43700,43700,0
20241114,184400,41155516600,43700,43700,43700,43700,0
20241114,184300,41155516600,43700,43700,43700,43700,0
20241114,184200,41155516600,43700,43700,43700,43700,0
20241114,184100,41155516600,43700,43700,43700,43700,0
20241114,184000,41155516600,43700,43700,43700,43700,0
20241114,183900,41155516600,43700,43700,43700,43700,14206
20241114,183800,41155516600,43700,43700,43700,43700,0
20241114,183700,41155516600,43700,43700,43700,43700,0
20241114,183600,41155516600,43700,43700,43700,43700,0
20241114,183500,41155516600,43700,43700,43700,43700,0
20241114,183400,41155516600,43700,43700,43700,43700,0
20241114,183300,41155516600,43700,43700,43700,43700,0
20241114,183200,41155516600,43700,43700,43700,43700,0
20241114,183100,41155516600,43700,43700,43700,43700,0
20241114,183000,41155516600,43700,43700,43700,43700,0
20241114,182900,41155516600,43700,43700,43700,43700,0
20241114,182800,41155516600,43700,43700,43700,43700,0
20241114,182700,41155516600,43700,43700,43700,43700,0
20241114,182600,41155516600,43700,43700,43700,43700,0
20241114,182500,41155516600,43700,43700,43700,43700,0
20241114,182400,41155516600,43700,43700,43700,43700,0
20241114,182300,41155516600,43700,43700,43700,43700,0
20241114,182200,41155516600,43700,43700,43700,43700,0
20241114,182100,41155516600,43700,43700,43700,43700,0
20241114,182000,41155516600,43700,43700,43700,43700,0
20241114,181900,41155516600,43700,43700,43700,43700,0
20241114,181800,41155516600,43700,43700,43700,43700,0
20241114,181700,41155516600,43700,43700,43700,43700,0
20241114,181600,41155516600,43700,43700,43700,43700,0
20241114,181500,41155516600,43700,43700,43700,43700,0
20241114,181400,41155516600,43700,43700,43700,43700,0
20241114,181300,41155516600,43700,43700,43700,43700,0
20241114,181200,41155516600,43700,43700,43700,43700,0
20241114,181100,41155516600,43700,43700,43700,43700,0
20241114,181000,41155516600,43700,43700,43700,43700,0
20241114,180900,41155516600,43700,43700,43700,43700,14206
20241114,180800,41155516600,43700,43700,43700,43700,0
20241114,180700,41155516600,43700,43700,43700,43700,0
20241114,180600,41155516600,43700,43700,43700,43700,0
20241114,180500,41155516600,43700,43700,43700,43700,0
20241114,180400,41155516600,43700,43700,43700,43700,0
20241114,180300,41155516600,43700,43700,43700,43700,0
20241114,180200,41155516600,43700,43700,43700,43700,0
20241114,180100,41155516600,43700,43700,43700,43700,0
20241114,180000,41155516600,43700,43700,43700,43700,0
20241114,175900,41155516600,43700,43700,43700,43700,0
20241114,175800,41155516600,43700,43700,43700,43700,0
20241114,175700,41155516600,43700,43700,43700,43700,0
20241114,175600,41155516600,43700,43700,43700,43700,0
20241114,175500,41155516600,43700,43700,43700,43700,0
20241114,175400,41155516600,43700,43700,43700,43700,0
20241114,175300,41155516600,43700,43700,43700,43700,0
20241114,175200,41155516600,43700,43700,43700,43700,0
20241114,175100,41155516600,43700,43700,43700,43700,0
20241114,175000,41155516600,43700,43700,43700,43700,0
20241114,174900,41155516600,43700,43700,43700,43700,0
20241114,174800,41155516600,43700,43700,43700,43700,0
20241114,174700,41155516600,43700,43700,43700,43700,0
20241114,174600,41155516600,43700,43700,43700,43700,0
20241114,174500,41155516600,43700,43700,43700,43700,0
20241114,174400,41155516600,43700,43700,43700,43700,0
20241114,174300,41155516600,43700,43700,43700,43700,0
20241114,174200,41155516600,43700,43700,43700,43700,0
20241114,174100,41155516600,43700,43700,43700,43700,0
20241114,174000,41155516600,43700,43700,43700,43700,0
20241114,173900,41155516600,43700,43700,43700,43700,14206
20241114,173800,41155516600,43700,43700,43700,43700,0
20241114,173700,41155516600,43700,43700,43700,43700,0
20241114,173600,41155516600,43700,43700,43700,43700,0
20241114,173500,41155516600,43700,43700,43700,43700,0
20241114,173400,41155516600,43700,43700,43700,43700,0
20241114,173300,41155516600,43700,43700,43700,43700,0
20241114,173200,41155516600,43700,43700,43700,43700,0
20241114,173100,41155516600,43700,43700,43700,43700,0
20241114,173000,41155516600,43700,43700,43700,43700,0
20241114,172900,41155516600,43700,43700,43700,43700,0
20241114,172800,41155516600,43700,43700,43700,43700,0
20241114,172700,41155516600,43700,43700,43700,43700,0
20241114,172600,41155516600,43700,43700,43700,43700,0
20241114,172500,41155516600,43700,43700,43700,43700,0
20241114,172400,41155516600,43700,43700,43700,43700,0
20241114,172300,41155516600,43700,43700,43700,43700,0
20241114,172200,41155516600,43700,43700,43700,43700,0
20241114,172100,41155516600,43700,43700,43700,43700,0
20241114,172000,41155516600,43700,43700,43700,43700,0
20241114,171900,41155516600,43700,43700,43700,43700,0
20241114,171800,41155516600,43700,43700,43700,43700,0
20241114,171700,41155516600,43700,43700,43700,43700,0
20241114,171600,41155516600,43700,43700,43700,43700,0
20241114,171500,41155516600,43700,43700,43700,43700,0
20241114,171400,41155516600,43700,43700,43700,43700,0
20241114,171300,41155516600,43700,43700,43700,43700,0
20241114,171200,41155516600,43700,43700,43700,43700,0
20241114,171100,41155516600,43700,43700,43700,43700,0
20241114,171000,41155516600,43700,43700,43700,43700,0
20241114,170900,41155516600,43700,43700,43700,43700,14206
20241114,170800,41155516600,43700,43700,43700,43700,0
20241114,170700,41155516600,43700,43700,43700,43700,0
20241114,170600,41155516600,43700,43700,43700,43700,0
20241114,170500,41155516600,43700,43700,43700,43700,0
20241114,170400,41155516600,43700,43700,43700,43700,0
20241114,170300,41155516600,43700,43700,43700,43700,0
20241114,170200,41155516600,43700,43700,43700,43700,0
20241114,170100,41155516600,43700,43700,43700,43700,0
20241114,170000,41155516600,43700,43700,43700,43700,0
20241114,165900,41155516600,43700,43700,43700,43700,0
20241114,165800,41155516600,43700,43700,43700,43700,0
20241114,165700,41155516600,43700,43700,43700,43700,0
20241114,165600,41155516600,43700,43700,43700,43700,0
20241114,165500,41155516600,43700,43700,43700,43700,0
20241114,165400,41155516600,43700,43700,43700,43700,0
20241114,165300,41155516600,43700,43700,43700,43700,0
20241114,165200,41155516600,43700,43700,43700,43700,0
20241114,165100,41155516600,43700,43700,43700,43700,0
20241114,165000,41155516600,43700,43700,43700,43700,0
20241114,164900,41155516600,43700,43700,43700,43700,0
20241114,164800,41155516600,43700,43700,43700,43700,0
20241114,164700,41155516600,43700,43700,43700,43700,0
20241114,164600,41155516600,43700,43700,43700,43700,0
20241114,164500,41155516600,43700,43700,43700,43700,0
20241114,164400,41155516600,43700,43700,43700,43700,0
20241114,164300,41155516600,43700,43700,43700,43700,0
20241114,164200,41155516600,43700,43700,43700,43700,0
20241114,164100,41155516600,43700,43700,43700,43700,0
20241114,164000,41155516600,43700,43700,43700,43700,0
20241114,163900,41155516600,43700,43700,43700,43700,14206
20241114,163800,41155516600,43700,43700,43700,43700,0
20241114,163700,41155516600,43700,43700,43700,43700,0
20241114,163600,41155516600,43700,43700,43700,43700,0
20241114,163500,41155516600,43700,43700,43700,43700,0
20241114,163400,41155516600,43700,43700,43700,43700,0
20241114,163300,41155516600,43700,43700,43700,43700,0
20241114,163200,41155516600,43700,43700,43700,43700,0
20241114,163100,41155516600,43700,43700,43700,43700,0
20241114,163000,41155516600,43700,43700,43700,43700,14206
20241114,162900,40534714400,43650,43650,43650,43650,0
20241114,162800,40534714400,43650,43650,43650,43650,0
20241114,162700,40534714400,43650,43650,43650,43650,0
20241114,162600,40534714400,43650,43650,43650,43650,0
20241114,162500,40534714400,43650,43650,43650,43650,0
20241114,162400,40534714400,43650,43650,43650,43650,0
20241114,162300,40534714400,43650,43650,43650,43650,0
20241114,162200,40534714400,43650,43650,43650,43650,0
20241114,162100,40534714400,43650,43650,43650,43650,0
20241114,162000,40534714400,43650,43650,43650,43650,0
20241114,161900,40534714400,43650,43700,43700,43600,3567
20241114,161800,40379024150,43650,43750,43800,43600,3609
20241114,161700,40221392450,43800,43900,43950,43800,3355
20241114,161600,40074300800,43950,44050,44100,43950,2046
20241114,161500,39984297250,44050,44000,44050,44000,927
20241114,161400,39943485800,44050,44000,44100,44000,1724
20241114,161300,39867566250,44000,44000,44000,43950,766
20241114,161200,39833873100,44000,44050,44100,43950,1095
20241114,161100,39785694150,44000,44050,44100,43900,978
20241114,161000,39742641800,44000,44000,44050,43850,585
20241114,160900,39716959550,44000,43900,44000,43850,2266
20241114,160800,39617398550,43900,43950,43950,43850,1479
20241114,160700,39552492000,43900,43850,43950,43800,3184
20241114,160600,39412821050,43900,44100,44150,43850,6228
20241114,160500,39138762250,44100,44250,44250,44100,4090
20241114,160400,38958071250,44250,44350,44350,44250,1202
20241114,160300,38904822550,44350,44300,44400,44300,1072
20241114,160200,38857295450,44300,44300,44350,44250,129
20241114,160100,38851580900,44300,44400,44400,44200,3839
20241114,160000,38681538300,44350,44600,44600,44350,8088
20241114,155900,38321828350,44550,44600,44650,44550,2267
20241114,155800,38220739200,44600,44600,44650,44600,345
20241114,155700,38205345550,44600,44600,44600,44550,1590
20241114,155600,38134438400,44700,44700,44700,44600,2187
20241114,155500,38036864200,44650,44700,44750,44650,633
20241114,155400,38008579400,44700,44750,44750,44650,259
20241114,155300,37997002850,44750,44700,44750,44650,956
20241114,155200,37954268550,44700,44650,44700,44550,1459
20241114,155100,37889190000,44600,44600,44650,44600,677
20241114,155000,37858991300,44700,44750,44750,44600,1498
20241114,154900,37792110400,44700,44750,44750,44700,1401
20241114,154800,37729479250,44700,44850,44850,44700,3180
20241114,154700,37587131850,44800,44900,44900,44800,1257
20241114,154600,37530772400,44950,44900,44950,44850,721
20241114,154500,37498413600,44900,44900,44900,44850,237
20241114,154400,37487775700,44850,44900,44900,44850,130
20241114,154300,37481943350,45000,45000,45000,44850,1283
20241114,154200,37424314150,44950,45000,45050,44950,897
20241114,154100,37383969800,45000,44950,45000,44900,838
20241114,154000,37346306550,44900,44950,44950,44900,704
20241114,153900,37314678150,44950,44900,44950,44900,1361
20241114,153800,37253524050,44950,44900,44950,44900,655
20241114,153700,37224112700,44950,45050,45050,44950,1723
20241114,153600,37146590450,45050,45100,45100,45050,150
20241114,153500,37139832550,45100,45000,45100,45000,302
20241114,153400,37126221350,45100,45100,45150,45000,1644
20241114,153300,37052144450,45150,45100,45150,45050,462
20241114,153200,37031296750,45100,45050,45100,45050,236
20241114,153100,37020653700,45050,45050,45050,45050,308
20241114,153000,37006778300,45050,44950,45050,44950,855
20241114,152900,36968301850,44950,45000,45050,44950,636
20241114,152800,36939687250,45000,45050,45050,45000,419
20241114,152700,36920826600,45050,45050,45050,45000,325
20241114,152600,36906186150,45050,45000,45050,45000,345
20241114,152500,36890645100,45000,45000,45000,44950,429
20241114,152400,36871352150,45000,45000,45000,44950,396
20241114,152300,36853551350,44950,45000,45000,44950,123
20241114,152200,36848019300,44950,44850,44950,44850,94
20241114,152100,36843799700,44850,44900,44950,44850,623
20241114,152000,36815824650,44900,45000,45000,44900,599
20241114,151900,36788905650,45000,45000,45000,44900,2038
20241114,151800,36697277000,45000,45000,45000,44950,2652
20241114,151700,36577997350,45000,44950,45000,44950,787
20241114,151600,36542595200,44950,44850,44950,44800,2062
20241114,151500,36450020800,44850,44800,44850,44750,991
20241114,151400,36405632550,44800,44750,44850,44750,1533
20241114,151300,36336950750,44750,44800,44800,44750,3733
20241114,151200,36169862300,44800,44800,44800,44750,2914
20241114,151100,36039454650,44800,44900,44900,44750,6241
20241114,151000,35759782950,44900,44850,44900,44850,964
20241114,150900,35716530700,44850,44900,44950,44850,1680
20241114,150800,35641125850,44900,44900,44950,44850,2030
20241114,150700,35549979750,44950,44950,45000,44850,2740
20241114,150600,35426884850,44950,45050,45050,44950,2776
20241114,150500,35301966150,45050,45100,45100,45000,2111
20241114,150400,35206841850,45100,45100,45150,45100,741
20241114,150300,35173421550,45100,45200,45200,45100,1812
20241114,150200,35091625000,45200,45200,45250,45200,1565
20241114,150100,35020884400,45200,45200,45200,45150,634
20241114,150000,34992233300,45250,45200,45250,45200,379
20241114,145900,34975093000,45200,45250,45300,45200,1459
20241114,145800,34909089450,45300,45300,45300,45250,477
20241114,145700,34887485800,45250,45250,45300,45250,134
20241114,145600,34881415900,45300,45300,45300,45300,602
20241114,145500,34854145300,45300,45250,45350,45250,629
20241114,145400,34825650800,45300,45250,45300,45250,236
20241114,145300,34814961200,45250,45300,45300,45250,260
20241114,145200,34803185350,45350,45450,45450,45350,125
20241114,145100,34797511150,45450,45400,45450,45300,182
20241114,145000,34789245250,45400,45400,45450,45300,754
20241114,144900,34754998150,45450,45250,45450,45250,1480
20241114,144800,34687852500,45250,45250,45300,45200,1092
20241114,144700,34638446250,45250,45200,45250,45150,170
20241114,144600,34630759100,45200,45150,45200,45150,324
20241114,144500,34616115150,45150,45150,45150,45100,224
20241114,144400,34606001750,45100,45100,45200,45100,821
20241114,144300,34568952150,45100,45100,45150,45100,592
20241114,144200,34542249800,45100,45100,45150,45100,62
20241114,144100,34539451550,45100,45100,45150,45100,1269
20241114,144000,34482161350,45100,45100,45100,45100,166
20241114,143900,34474674750,45150,45100,45150,45100,160
20241114,143800,34467457750,45100,45150,45150,45100,162
20241114,143700,34460145550,45150,45100,45150,45050,207
20241114,143600,34450809150,45100,45100,45100,45050,412
20241114,143500,34432234600,45100,45050,45100,45050,188
20241114,143400,34423765100,45050,45050,45050,45000,290
20241114,143300,34410706650,45050,45050,45050,45000,94
20241114,143200,34406473100,45050,45000,45100,45000,300
20241114,143100,34392954800,45000,45000,45100,44950,863
20241114,143000,34354126650,45000,45050,45050,44950,3804
20241114,142900,34182971950,45050,45050,45100,45050,1096
20241114,142800,34133597000,45050,45150,45150,45050,786
20241114,142700,34098152350,45150,45100,45150,45100,414
20241114,142600,34079480350,45100,45150,45150,45100,266
20241114,142500,34067475550,45150,45050,45150,45050,1172
20241114,142400,34014617900,45050,45100,45100,45050,1585
20241114,142300,33943204400,45050,45100,45150,45050,1128
20241114,142200,33892331350,45100,45150,45150,45100,1207
20241114,142100,33837877900,45150,45100,45200,45100,277
20241114,142000,33825372700,45100,45150,45150,45100,916
20241114,141900,33784059750,45150,45100,45150,45100,453
20241114,141800,33763607550,45150,45050,45200,45050,1679
20241114,141700,33687916350,45050,45100,45100,45050,1978
20241114,141600,33598771700,45100,45150,45150,45100,2112
20241114,141500,33503481150,45150,45200,45200,45150,1894
20241114,141400,33417966250,45150,45200,45200,45150,1087
20241114,141300,33368850250,45200,45200,45250,45200,763
20241114,141200,33334361200,45200,45200,45250,45200,758
20241114,141100,33300098450,45200,45200,45200,45150,1573
20241114,141000,33229014200,45200,45300,45300,45200,3271
20241114,140900,33081015950,45300,45300,45300,45300,575
20241114,140800,33054968450,45350,45250,45350,45250,726
20241114,140700,33022085950,45250,45300,45300,45250,2176
20241114,140600,32923521150,45300,45350,45350,45300,1143
20241114,140500,32871686150,45400,45400,45400,45350,1567
20241114,140400,32800599750,45400,45350,45450,45350,135
20241114,140300,32794470800,45450,45350,45450,45350,412
20241114,140200,32775766000,45350,45400,45400,45350,148
20241114,140100,32769047550,45400,45400,45450,45350,208
20241114,140000,32759602850,45400,45450,45450,45350,599
20241114,135900,32732417750,45400,45450,45500,45400,336
20241114,135800,32717145400,45450,45500,45500,45450,415
20241114,135700,32698271400,45550,45450,45550,45450,127
20241114,135600,32692494350,45500,45400,45500,45350,439
20241114,135500,32672559150,45400,45350,45400,45350,425
20241114,135400,32653273250,45400,45400,45400,45350,29
20241114,135300,32651956750,45350,45300,45400,45300,639
20241114,135200,32622958550,45300,45350,45350,45300,249
20241114,135100,32611667400,45300,45300,45350,45300,427
20241114,135000,32592316200,45300,45300,45400,45300,768
20241114,134900,32557519100,45350,45350,45350,45300,333
20241114,134800,32542418050,45350,45400,45400,45350,656
20241114,134700,32512667900,45350,45450,45450,45350,450
20241114,134600,32492238650,45450,45500,45500,45400,1071
20241114,134500,32443589550,45450,45450,45500,45450,201
20241114,134400,32434453900,45500,45450,45500,45400,363
20241114,134300,32417958150,45450,45450,45450,45400,131
20241114,134200,32412007900,45400,45450,45450,45400,339
20241114,134100,32396616750,45450,45400,45450,45400,183
20241114,134000,32388302600,45400,45450,45450,45400,147
20241114,133900,32381627850,45450,45500,45500,45400,110
20241114,133800,32376629850,45400,45450,45500,45400,798
20241114,133700,32340382400,45500,45500,45500,45450,489
20241114,133600,32318139100,45450,45450,45450,45400,756
20241114,133500,32283814800,45400,45500,45500,45400,963
20241114,133400,32240046550,45500,45650,45650,45450,1482
20241114,133300,32172558950,45600,45650,45650,45600,456
20241114,133200,32151754550,45700,45600,45700,45600,519
20241114,133100,32128063950,45600,45600,45650,45550,322
20241114,133000,32113391200,45550,45550,45650,45550,848
20241114,132900,32074728050,45600,45600,45650,45550,125
20241114,132800,32069026950,45600,45600,45700,45600,208
20241114,132700,32059530400,45600,45600,45700,45550,146
20241114,132600,32052866150,45550,45550,45600,45550,219
20241114,132500,32042883950,45550,45500,45550,45500,633
20241114,132400,32014060500,45550,45650,45650,45500,302
20241114,132300,32000303900,45650,45650,45700,45550,1960
20241114,132200,31910897850,45650,45550,45650,45550,60
20241114,132100,31908161550,45550,45550,45600,45550,269
20241114,132000,31895895400,45550,45600,45650,45550,654
20241114,131900,31866063350,45600,45650,45650,45600,277
20241114,131800,31853418350,45650,45650,45700,45600,625
20241114,131700,31824889550,45650,45600,45700,45600,484
20241114,131600,31802801600,45650,45600,45650,45600,190
20241114,131500,31794130350,45600,45600,45650,45600,236
20241114,131400,31783368600,45600,45550,45650,45550,593
20241114,131300,31756326350,45550,45600,45650,45550,268
20241114,131200,31744106450,45600,45650,45650,45600,269
20241114,131100,31731839850,45600,45650,45650,45600,71
20241114,131000,31728601750,45650,45500,45650,45500,356
20241114,130900,31712378300,45500,45500,45550,45500,110
20241114,130800,31707373200,45500,45500,45550,45450,244
20241114,130700,31696269750,45500,45500,45550,45500,769
20241114,130600,31661276600,45500,45500,45550,45500,736
20241114,130500,31627785050,45500,45550,45550,45500,671
20241114,130400,31597230800,45550,45500,45550,45500,330
20241114,130300,31582206400,45500,45550,45550,45500,677
20241114,130200,31551389400,45600,45550,45600,45550,397
20241114,130100,31533300550,45550,45700,45700,45550,531
20241114,130000,31509079550,45650,45650,45700,45650,208
20241114,125900,31499583900,45650,45750,45800,45650,1280
20241114,125800,31441119650,45750,45750,45750,45750,138
20241114,125700,31434806150,45750,45650,45800,45650,76
20241114,125600,31431332050,45700,45650,45700,45600,235
20241114,125500,31420599100,45700,45650,45700,45600,527
20241114,125400,31396536800,45650,45700,45700,45600,588
20241114,125300,31369702100,45700,45700,45800,45650,1010
20241114,125200,31323539150,45700,45700,45750,45700,15
20241114,125100,31322853400,45700,45750,45800,45700,118
20241114,125000,31317454650,45750,45750,45800,45700,200
20241114,124900,31308297800,45750,45800,45850,45700,1163
20241114,124800,31255057150,45800,45850,45950,45800,1020
20241114,124700,31208258700,45900,45800,45900,45800,551
20241114,124600,31182989050,45800,45800,45850,45750,237
20241114,124500,31172134700,45800,45850,45850,45750,914
20241114,124400,31130277300,45800,45800,45850,45750,625
20241114,124300,31101633350,45750,45650,45800,45600,627
20241114,124200,31073006700,45700,45600,45700,45550,185
20241114,124100,31064560250,45550,45650,45650,45550,317
20241114,124000,31050115100,45600,45550,45650,45550,175
20241114,123900,31042138850,45550,45550,45600,45550,248
20241114,123800,31030836200,45550,45500,45550,45500,396
20241114,123700,31012804100,45500,45500,45550,45450,366
20241114,123600,30996154600,45550,45500,45550,45500,593
20241114,123500,30969172300,45500,45500,45550,45500,183
20241114,123400,30960842500,45500,45500,45550,45500,61
20241114,123300,30958066750,45550,45550,45600,45550,381
20241114,123200,30940710050,45550,45550,45600,45550,75
20241114,123100,30937293750,45600,45500,45600,45500,707
20241114,123000,30905075600,45550,45650,45650,45500,952
20241114,122900,30861677100,45700,45650,45700,45650,185
20241114,122800,30853225900,45650,45700,45700,45650,289
20241114,122700,30840030050,45650,45800,45800,45650,2231
20241114,122600,30737951900,45800,45800,45850,45800,396
20241114,122500,30719796900,45850,45900,45900,45800,196
20241114,122400,30710810050,45950,45950,45950,45900,296
20241114,122300,30697218400,45900,45950,46000,45900,955
20241114,122200,30653310000,45900,45850,45950,45800,595
20241114,122100,30626022650,45850,45800,45900,45750,458
20241114,122000,30605030850,45800,45800,45900,45800,229
20241114,121900,30594537650,45800,45800,45850,45750,1243
20241114,121800,30537613200,45800,45750,45800,45750,390
20241114,121700,30519767600,45800,45800,45850,45800,918
20241114,121600,30477721550,45800,45800,45900,45800,220
20241114,121500,30467638600,45800,45850,45950,45800,1566
20241114,121400,30395822950,45900,45950,45950,45850,508
20241114,121300,30372512900,45950,45850,45950,45850,1125
20241114,121200,30320873250,45850,45850,45850,45850,244
20241114,121100,30309685850,45850,45800,45850,45750,150
20241114,121000,30302815300,45750,45850,45850,45750,399
20241114,120900,30284558650,45800,45900,45950,45800,2389
20241114,120800,30174810450,45800,45700,45900,45650,5990
20241114,120700,29900270750,45700,45650,45700,45600,426
20241114,120600,29880824600,45650,45600,45650,45600,184
20241114,120500,29872428950,45600,45600,45650,45600,378
20241114,120400,29855179150,45600,45850,45850,45600,2628
20241114,120300,29734939000,45850,45800,45850,45750,2046
20241114,120200,29641219400,45800,45750,45800,45700,922
20241114,120100,29599035150,45750,45650,45750,45650,726
20241114,120000,29565867350,45600,45600,45600,45600,507
20241114,115900,29542748150,45600,45650,45650,45550,432
20241114,115800,29523049050,45600,45550,45600,45500,1528
20241114,115700,29453416250,45550,45500,45550,45500,1254
20241114,115600,29396302950,45550,45350,45600,45300,4684
20241114,115500,29183436850,45300,45200,45300,45200,661
20241114,115400,29153506300,45200,45150,45200,45150,348
20241114,115300,29137786050,45150,45100,45150,45050,601
20241114,115200,29110675750,45100,45200,45200,45000,1990
20241114,115100,29020973250,45100,45200,45300,45100,3368
20241114,115000,28868714850,45150,44950,45150,44950,2398
20241114,114900,28760746000,44950,45050,45100,44950,5937
20241114,114800,28493568400,45050,45300,45350,45050,6808
20241114,114700,28185859200,45300,45350,45400,45300,1620
20241114,114600,28112406800,45350,45500,45500,45350,4983
20241114,114500,27886078800,45500,45550,45600,45500,1126
20241114,114400,27834786200,45550,45650,45650,45550,1979
20241114,114300,27744537700,45600,45650,45650,45600,486
20241114,114200,27722352800,45650,45750,45750,45650,1014
20241114,114100,27676047800,45750,45800,45800,45750,147
20241114,114000,27669317500,45850,45800,45900,45800,739
20241114,113900,27635463400,45750,45700,45800,45700,67
20241114,113800,27632401150,45700,45750,45800,45700,428
20241114,113700,27612837550,45700,45650,45750,45650,116
20241114,113600,27607536400,45650,45750,45850,45650,699
20241114,113500,27575552800,45850,45650,45850,45600,430
20241114,113400,27555898150,45600,45650,45700,45600,2562
20241114,113300,27438996400,45650,45650,45650,45600,1053
20241114,113200,27390927850,45700,45750,45800,45650,1276
20241114,113100,27332570000,45700,45700,45800,45700,1638
20241114,113000,27257679300,45700,45800,45800,45700,922
20241114,112900,27215491800,45800,45750,45800,45750,1514
20241114,112800,27146221050,45750,45700,45900,45700,810
20241114,112700,27109172650,45700,45750,45750,45700,844
20241114,112600,27070594350,45750,45800,45800,45750,341
20241114,112500,27054993400,45850,45800,45850,45700,1525
20241114,112400,26985216150,45750,45800,45850,45750,722
20241114,112300,26952142300,45850,45900,45900,45800,1036
20241114,112200,26904637750,45850,46000,46050,45850,1813
20241114,112100,26821266300,46000,46000,46000,45950,530
20241114,112000,26796900750,46000,45900,46000,45900,406
20241114,111900,26778245600,45900,45950,46000,45900,807
20241114,111800,26741168400,45950,46050,46050,45950,880
20241114,111700,26700697600,46050,46050,46100,46000,727
20241114,111600,26667220850,46050,46100,46150,46000,1340
20241114,111500,26605472300,46150,46000,46150,46000,8476
20241114,111400,26215246350,46000,45850,46000,45850,2327
20241114,111300,26108324800,45850,45800,45950,45800,1696
20241114,111200,26030542400,45800,45800,45800,45750,377
20241114,111100,26013275950,45750,45800,45800,45750,345
20241114,111000,25997488750,45700,45650,45800,45650,1259
20241114,110900,25939972550,45650,45950,45950,45650,1890
20241114,110800,25853500000,45950,46000,46000,45850,1604
20241114,110700,25779871950,45900,46000,46000,45900,1082
20241114,110600,25730131000,46000,45650,46050,45650,2764
20241114,110500,25603096900,45850,45650,45850,45600,2154
20241114,110400,25504605300,45650,45750,45800,45450,3063
20241114,110300,25364881950,45750,45750,45850,45700,1597
20241114,110200,25291836950,45750,45800,45800,45750,292
20241114,110100,25278469050,45800,45800,45900,45750,408
20241114,110000,25259777450,45750,45900,45950,45700,1716
20241114,105900,25181197450,45950,46000,46050,45850,3985
20241114,105800,24997953750,46000,46100,46100,45900,1116
20241114,105700,24946646550,46100,45900,46100,45900,1102
20241114,105600,24895920000,45900,46050,46050,45850,1402
20241114,105500,24831524850,46050,46000,46050,45950,1773
20241114,105400,24749997100,46000,46150,46200,45900,2704
20241114,105300,24625445600,46200,45950,46200,45950,5261
20241114,105200,24383004200,45950,45950,46050,45900,4034
20241114,105100,24197594650,45950,45800,45950,45750,2676
20241114,105000,24074925800,45800,45750,45800,45650,1559
20241114,104900,24003639300,45750,45600,45750,45600,2015
20241114,104800,23911616900,45600,45550,45600,45500,1830
20241114,104700,23828286450,45550,45350,45550,45300,2712
20241114,104600,23705272050,45300,45400,45400,45150,7832
20241114,104500,23351193000,45400,45650,45650,45300,5837
20241114,104400,23085588700,45600,45650,45650,45450,3659
20241114,104300,22918988700,45650,45450,45750,45400,2010
20241114,104200,22827394400,45450,45350,45450,45300,5367
20241114,104100,22583963950,45300,45300,45400,45250,7733
20241114,104000,22233690150,45300,45500,45500,45250,9501
20241114,103900,21802450450,45500,45700,45700,45450,8371
20241114,103800,21421059700,45750,45650,45750,45600,3122
20241114,103700,21278568050,45650,45750,45900,45600,13330
20241114,103600,20669278350,45750,45900,45950,45700,9969
20241114,103500,20212587350,45900,45950,46000,45850,1907
20241114,103400,20125027300,45950,45950,45950,45850,4110
20241114,103300,19936391700,45950,46050,46050,45900,3541
20241114,103200,19773592300,46000,46250,46250,46000,3872
20241114,103100,19594944400,46300,46350,46350,46200,2096
20241114,103000,19497932450,46300,46250,46350,46200,3067
20241114,102900,19355944450,46250,46100,46250,46100,2104
20241114,102800,19258791400,46150,46050,46150,45950,5168
20241114,102700,19020802700,46050,45800,46100,45800,3074
20241114,102600,18879384700,45950,45900,46100,45850,10590
20241114,102500,18393013350,45900,45900,45950,45850,3496
20241114,102400,18232459700,45950,46050,46050,45700,14787
20241114,102300,17554064450,46050,46200,46250,46000,15960
20241114,102200,16818660650,46300,46600,46600,46150,10673
20241114,102100,16323686150,46600,46650,46700,46550,2447
20241114,102000,16209579250,46700,46550,46700,46500,3229
20241114,101900,16059095900,46550,46500,46650,46500,3646
20241114,101800,15889327700,46550,46800,46800,46450,11083
20241114,101700,15373428600,46800,46750,46850,46650,3223
20241114,101600,15222857300,46850,46800,46900,46700,8416
20241114,101500,14829242700,46800,46900,47000,46700,7963
20241114,101400,14456351550,46900,47250,47300,46850,11943
20241114,101300,13894351500,47250,47400,47450,47200,5189
20241114,101200,13648845100,47450,47400,47550,47250,12651
20241114,101100,13048860500,47300,47450,47450,47200,15844
20241114,101000,12299343850,47400,47400,47450,47000,22222
20241114,100900,11247612800,47450,47150,47450,47150,23321
20241114,100800,10143952400,47200,47050,47350,47050,12914
20241114,100700,9534554950,47050,46850,47200,46750,16580
20241114,100600,8755948600,46950,46850,47000,46800,10846
20241114,100500,8247531550,46800,46950,47000,46700,11498
20241114,100400,7708512200,46900,47300,47350,46900,17924
20241114,100300,6863767050,47250,47500,47600,47250,17855
20241114,100200,6017059450,47500,47250,47600,47050,24563
20241114,100100,4852465300,47250,46950,47300,46800,26320
20241114,100000,3615026400,47150,46550,47450,46550,76985