KissMeData/042000/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192300,17410328300,30450,30450,30450,30450,13236
20241122,192200,17410328300,30450,30450,30450,30450,0
20241122,192100,17410328300,30450,30450,30450,30450,0
20241122,192000,17410328300,30450,30450,30450,30450,0
20241122,191900,17410328300,30450,30450,30450,30450,0
20241122,191800,17410328300,30450,30450,30450,30450,0
20241122,191700,17410328300,30450,30450,30450,30450,0
20241122,191600,17410328300,30450,30450,30450,30450,0
20241122,191500,17410328300,30450,30450,30450,30450,0
20241122,191400,17410328300,30450,30450,30450,30450,0
20241122,191300,17410328300,30450,30450,30450,30450,0
20241122,191200,17410328300,30450,30450,30450,30450,0
20241122,191100,17410328300,30450,30450,30450,30450,0
20241122,191000,17410328300,30450,30450,30450,30450,0
20241122,190900,17410328300,30450,30450,30450,30450,0
20241122,190800,17410328300,30450,30450,30450,30450,0
20241122,190700,17410328300,30450,30450,30450,30450,0
20241122,190600,17410328300,30450,30450,30450,30450,0
20241122,190500,17410328300,30450,30450,30450,30450,0
20241122,190400,17410328300,30450,30450,30450,30450,0
20241122,190300,17410328300,30450,30450,30450,30450,0
20241122,190200,17410328300,30450,30450,30450,30450,0
20241122,190100,17410328300,30450,30450,30450,30450,0
20241122,190000,17410328300,30450,30450,30450,30450,0
20241122,185900,17410328300,30450,30450,30450,30450,0
20241122,185800,17410328300,30450,30450,30450,30450,0
20241122,185700,17410328300,30450,30450,30450,30450,0
20241122,185600,17410328300,30450,30450,30450,30450,0
20241122,185500,17410328300,30450,30450,30450,30450,0
20241122,185400,17410328300,30450,30450,30450,30450,0
20241122,185300,17410328300,30450,30450,30450,30450,13236
20241122,185200,17410328300,30450,30450,30450,30450,0
20241122,185100,17410328300,30450,30450,30450,30450,0
20241122,185000,17410328300,30450,30450,30450,30450,0
20241122,184900,17410328300,30450,30450,30450,30450,0
20241122,184800,17410328300,30450,30450,30450,30450,0
20241122,184700,17410328300,30450,30450,30450,30450,0
20241122,184600,17410328300,30450,30450,30450,30450,0
20241122,184500,17410328300,30450,30450,30450,30450,0
20241122,184400,17410328300,30450,30450,30450,30450,0
20241122,184300,17410328300,30450,30450,30450,30450,0
20241122,184200,17410328300,30450,30450,30450,30450,0
20241122,184100,17410328300,30450,30450,30450,30450,0
20241122,184000,17410328300,30450,30450,30450,30450,0
20241122,183900,17410328300,30450,30450,30450,30450,0
20241122,183800,17410328300,30450,30450,30450,30450,0
20241122,183700,17410328300,30450,30450,30450,30450,0
20241122,183600,17410328300,30450,30450,30450,30450,0
20241122,183500,17410328300,30450,30450,30450,30450,0
20241122,183400,17410328300,30450,30450,30450,30450,0
20241122,183300,17410328300,30450,30450,30450,30450,0
20241122,183200,17410328300,30450,30450,30450,30450,0
20241122,183100,17410328300,30450,30450,30450,30450,0
20241122,183000,17410328300,30450,30450,30450,30450,0
20241122,182900,17410328300,30450,30450,30450,30450,0
20241122,182800,17410328300,30450,30450,30450,30450,0
20241122,182700,17410328300,30450,30450,30450,30450,0
20241122,182600,17410328300,30450,30450,30450,30450,0
20241122,182500,17410328300,30450,30450,30450,30450,0
20241122,182400,17410328300,30450,30450,30450,30450,0
20241122,182300,17410328300,30450,30450,30450,30450,13236
20241122,182200,17410328300,30450,30450,30450,30450,0
20241122,182100,17410328300,30450,30450,30450,30450,0
20241122,182000,17410328300,30450,30450,30450,30450,0
20241122,181900,17410328300,30450,30450,30450,30450,0
20241122,181800,17410328300,30450,30450,30450,30450,0
20241122,181700,17410328300,30450,30450,30450,30450,0
20241122,181600,17410328300,30450,30450,30450,30450,0
20241122,181500,17410328300,30450,30450,30450,30450,0
20241122,181400,17410328300,30450,30450,30450,30450,0
20241122,181300,17410328300,30450,30450,30450,30450,0
20241122,181200,17410328300,30450,30450,30450,30450,0
20241122,181100,17410328300,30450,30450,30450,30450,0
20241122,181000,17410328300,30450,30450,30450,30450,0
20241122,180900,17410328300,30450,30450,30450,30450,0
20241122,180800,17410328300,30450,30450,30450,30450,0
20241122,180700,17410328300,30450,30450,30450,30450,0
20241122,180600,17410328300,30450,30450,30450,30450,0
20241122,180500,17410328300,30450,30450,30450,30450,0
20241122,180400,17410328300,30450,30450,30450,30450,0
20241122,180300,17410328300,30450,30450,30450,30450,0
20241122,180200,17410328300,30450,30450,30450,30450,0
20241122,180100,17410328300,30450,30450,30450,30450,0
20241122,180000,17410328300,30450,30450,30450,30450,0
20241122,175900,17410328300,30450,30450,30450,30450,0
20241122,175800,17410328300,30450,30450,30450,30450,0
20241122,175700,17410328300,30450,30450,30450,30450,0
20241122,175600,17410328300,30450,30450,30450,30450,0
20241122,175500,17410328300,30450,30450,30450,30450,0
20241122,175400,17410328300,30450,30450,30450,30450,0
20241122,175300,17410328300,30450,30450,30450,30450,13236
20241122,175200,17410328300,30450,30450,30450,30450,0
20241122,175100,17410328300,30450,30450,30450,30450,0
20241122,175000,17410328300,30450,30450,30450,30450,0
20241122,174900,17410328300,30450,30450,30450,30450,0
20241122,174800,17410328300,30450,30450,30450,30450,0
20241122,174700,17410328300,30450,30450,30450,30450,0
20241122,174600,17410328300,30450,30450,30450,30450,0
20241122,174500,17410328300,30450,30450,30450,30450,0
20241122,174400,17410328300,30450,30450,30450,30450,0
20241122,174300,17410328300,30450,30450,30450,30450,0
20241122,174200,17410328300,30450,30450,30450,30450,0
20241122,174100,17410328300,30450,30450,30450,30450,0
20241122,174000,17410328300,30450,30450,30450,30450,0
20241122,173900,17410328300,30450,30450,30450,30450,0
20241122,173800,17410328300,30450,30450,30450,30450,0
20241122,173700,17410328300,30450,30450,30450,30450,0
20241122,173600,17410328300,30450,30450,30450,30450,0
20241122,173500,17410328300,30450,30450,30450,30450,0
20241122,173400,17410328300,30450,30450,30450,30450,0
20241122,173300,17410328300,30450,30450,30450,30450,0
20241122,173200,17410328300,30450,30450,30450,30450,0
20241122,173100,17410328300,30450,30450,30450,30450,0
20241122,173000,17410328300,30450,30450,30450,30450,0
20241122,172900,17410328300,30450,30450,30450,30450,0
20241122,172800,17410328300,30450,30450,30450,30450,0
20241122,172700,17410328300,30450,30450,30450,30450,0
20241122,172600,17410328300,30450,30450,30450,30450,0
20241122,172500,17410328300,30450,30450,30450,30450,0
20241122,172400,17410328300,30450,30450,30450,30450,0
20241122,172300,17410328300,30450,30450,30450,30450,13236
20241122,172200,17410328300,30450,30450,30450,30450,0
20241122,172100,17410328300,30450,30450,30450,30450,0
20241122,172000,17410328300,30450,30450,30450,30450,0
20241122,171900,17410328300,30450,30450,30450,30450,0
20241122,171800,17410328300,30450,30450,30450,30450,0
20241122,171700,17410328300,30450,30450,30450,30450,0
20241122,171600,17410328300,30450,30450,30450,30450,0
20241122,171500,17410328300,30450,30450,30450,30450,0
20241122,171400,17410328300,30450,30450,30450,30450,0
20241122,171300,17410328300,30450,30450,30450,30450,0
20241122,171200,17410328300,30450,30450,30450,30450,0
20241122,171100,17410328300,30450,30450,30450,30450,0
20241122,171000,17410328300,30450,30450,30450,30450,0
20241122,170900,17410328300,30450,30450,30450,30450,0
20241122,170800,17410328300,30450,30450,30450,30450,0
20241122,170700,17410328300,30450,30450,30450,30450,0
20241122,170600,17410328300,30450,30450,30450,30450,0
20241122,170500,17410328300,30450,30450,30450,30450,0
20241122,170400,17410328300,30450,30450,30450,30450,0
20241122,170300,17410328300,30450,30450,30450,30450,0
20241122,170200,17410328300,30450,30450,30450,30450,0
20241122,170100,17410328300,30450,30450,30450,30450,0
20241122,170000,17410328300,30450,30450,30450,30450,0
20241122,165900,17410328300,30450,30450,30450,30450,0
20241122,165800,17410328300,30450,30450,30450,30450,0
20241122,165700,17410328300,30450,30450,30450,30450,0
20241122,165600,17410328300,30450,30450,30450,30450,0
20241122,165500,17410328300,30450,30450,30450,30450,0
20241122,165400,17410328300,30450,30450,30450,30450,0
20241122,165300,17410328300,30450,30450,30450,30450,13236
20241122,165200,17410328300,30450,30450,30450,30450,0
20241122,165100,17410328300,30450,30450,30450,30450,0
20241122,165000,17410328300,30450,30450,30450,30450,0
20241122,164900,17410328300,30450,30450,30450,30450,0
20241122,164800,17410328300,30450,30450,30450,30450,0
20241122,164700,17410328300,30450,30450,30450,30450,0
20241122,164600,17410328300,30450,30450,30450,30450,0
20241122,164500,17410328300,30450,30450,30450,30450,0
20241122,164400,17410328300,30450,30450,30450,30450,0
20241122,164300,17410328300,30450,30450,30450,30450,0
20241122,164200,17410328300,30450,30450,30450,30450,0
20241122,164100,17410328300,30450,30450,30450,30450,0
20241122,164000,17410328300,30450,30450,30450,30450,0
20241122,163900,17410328300,30450,30450,30450,30450,0
20241122,163800,17410328300,30450,30450,30450,30450,0
20241122,163700,17410328300,30450,30450,30450,30450,0
20241122,163600,17410328300,30450,30450,30450,30450,0
20241122,163500,17410328300,30450,30450,30450,30450,0
20241122,163400,17410328300,30450,30450,30450,30450,0
20241122,163300,17410328300,30450,30450,30450,30450,0
20241122,163200,17410328300,30450,30450,30450,30450,0
20241122,163100,17410328300,30450,30450,30450,30450,0
20241122,163000,17410328300,30450,30450,30450,30450,0
20241122,162900,17410328300,30450,30450,30450,30450,0
20241122,162800,17410328300,30450,30450,30450,30450,0
20241122,162700,17410328300,30450,30450,30450,30450,0
20241122,162600,17410328300,30450,30450,30450,30450,0
20241122,162500,17410328300,30450,30450,30450,30450,0
20241122,162400,17410328300,30450,30450,30450,30450,0
20241122,162300,17410328300,30450,30450,30450,30450,13236
20241122,162200,17410328300,30450,30450,30450,30450,0
20241122,162100,17410328300,30450,30450,30450,30450,0
20241122,162000,17410328300,30450,30450,30450,30450,0
20241122,161900,17410328300,30450,30450,30450,30450,0
20241122,161800,17410328300,30450,30450,30450,30450,0
20241122,161700,17410328300,30450,30450,30450,30450,0
20241122,161600,17410328300,30450,30450,30450,30450,0
20241122,161500,17410328300,30450,30450,30450,30450,0
20241122,161400,17410328300,30450,30450,30450,30450,0
20241122,161300,17410328300,30450,30450,30450,30450,0
20241122,161200,17410328300,30450,30450,30450,30450,0
20241122,161100,17410328300,30450,30450,30450,30450,0
20241122,161000,17410328300,30450,30450,30450,30450,0
20241122,160900,17410328300,30450,30450,30450,30450,0
20241122,160800,17410328300,30450,30450,30450,30450,0
20241122,160700,17410328300,30450,30450,30450,30450,0
20241122,160600,17410328300,30450,30450,30450,30450,0
20241122,160500,17410328300,30450,30450,30450,30450,0
20241122,160400,17410328300,30450,30450,30450,30450,0
20241122,160300,17410328300,30450,30450,30450,30450,0
20241122,160200,17410328300,30450,30450,30450,30450,0
20241122,160100,17410328300,30450,30450,30450,30450,0
20241122,160000,17410328300,30450,30450,30450,30450,0
20241122,155900,17410328300,30450,30450,30450,30450,0
20241122,155800,17410328300,30450,30450,30450,30450,0
20241122,155700,17410328300,30450,30450,30450,30450,0
20241122,155600,17410328300,30450,30450,30450,30450,0
20241122,155500,17410328300,30450,30450,30450,30450,0
20241122,155400,17410328300,30450,30450,30450,30450,0
20241122,155300,17410328300,30450,30450,30450,30450,13236
20241122,155200,17410328300,30450,30450,30450,30450,0
20241122,155100,17410328300,30450,30450,30450,30450,0
20241122,155000,17410328300,30450,30450,30450,30450,0
20241122,154900,17410328300,30450,30450,30450,30450,0
20241122,154800,17410328300,30450,30450,30450,30450,0
20241122,154700,17410328300,30450,30450,30450,30450,0
20241122,154600,17410328300,30450,30450,30450,30450,0
20241122,154500,17410328300,30450,30450,30450,30450,0
20241122,154400,17410328300,30450,30450,30450,30450,0
20241122,154300,17410328300,30450,30450,30450,30450,0
20241122,154200,17410328300,30450,30450,30450,30450,0
20241122,154100,17410328300,30450,30450,30450,30450,0
20241122,154000,17410328300,30450,30450,30450,30450,0
20241122,153900,17410328300,30450,30450,30450,30450,0
20241122,153800,17410328300,30450,30450,30450,30450,0
20241122,153700,17410328300,30450,30450,30450,30450,0
20241122,153600,17410328300,30450,30450,30450,30450,0
20241122,153500,17410328300,30450,30450,30450,30450,0
20241122,153400,17410328300,30450,30450,30450,30450,0
20241122,153300,17410328300,30450,30450,30450,30450,0
20241122,153200,17410328300,30450,30450,30450,30450,0
20241122,153100,17410328300,30450,30450,30450,30450,0
20241122,153000,17410328300,30450,30450,30450,30450,13236
20241122,152900,17007292100,30550,30550,30550,30550,0
20241122,152800,17007292100,30550,30550,30550,30550,0
20241122,152700,17007292100,30550,30550,30550,30550,0
20241122,152600,17007292100,30550,30550,30550,30550,0
20241122,152500,17007292100,30550,30550,30550,30550,0
20241122,152400,17007292100,30550,30550,30550,30550,0
20241122,152300,17007292100,30550,30550,30550,30550,0
20241122,152200,17007292100,30550,30550,30550,30550,0
20241122,152100,17007292100,30550,30550,30550,30550,0
20241122,152000,17007292100,30550,30550,30550,30550,0
20241122,151900,17007292100,30550,30500,30550,30500,991
20241122,151800,16977036900,30500,30500,30550,30450,1827
20241122,151700,16921277750,30550,30600,30600,30450,3325
20241122,151600,16819813200,30550,30600,30600,30550,256
20241122,151500,16811983600,30600,30600,30650,30600,2094
20241122,151400,16747878300,30650,30600,30650,30600,273
20241122,151300,16739512750,30600,30650,30650,30600,405
20241122,151200,16727104300,30650,30650,30650,30600,361
20241122,151100,16716048800,30650,30600,30650,30550,447
20241122,151000,16702368700,30600,30550,30600,30550,551
20241122,150900,16685520800,30600,30550,30600,30550,1133
20241122,150800,16650861650,30550,30550,30600,30500,783
20241122,150700,16626937050,30500,30550,30550,30500,425
20241122,150600,16613959100,30550,30550,30600,30500,921
20241122,150500,16585821650,30550,30550,30600,30500,804
20241122,150400,16561256150,30500,30500,30550,30500,762
20241122,150300,16538002100,30550,30550,30550,30500,949
20241122,150200,16509045450,30550,30550,30550,30500,734
20241122,150100,16486628250,30500,30550,30550,30500,294
20241122,150000,16477647400,30550,30600,30600,30550,463
20241122,145900,16463493050,30550,30600,30600,30550,299
20241122,145800,16454346650,30600,30550,30600,30450,4686
20241122,145700,16311394650,30500,30550,30550,30500,495
20241122,145600,16296281400,30500,30550,30600,30500,867
20241122,145500,16269801200,30550,30550,30600,30550,1354
20241122,145400,16228431200,30550,30550,30600,30550,494
20241122,145300,16213325300,30550,30600,30600,30550,270
20241122,145200,16205067050,30550,30550,30600,30550,321
20241122,145100,16195248850,30550,30600,30600,30550,581
20241122,145000,16177480100,30600,30600,30600,30500,856
20241122,144900,16151338600,30600,30600,30600,30550,1327
20241122,144800,16110786300,30600,30550,30600,30500,530
20241122,144700,16094595500,30600,30600,30600,30550,493
20241122,144600,16079521500,30550,30600,30600,30550,523
20241122,144500,16063537450,30600,30550,30600,30500,3655
20241122,144400,15951834650,30600,30550,30600,30550,301
20241122,144300,15942630000,30600,30600,30600,30550,181
20241122,144200,15937091600,30600,30600,30600,30500,343
20241122,144100,15926609100,30500,30500,30600,30500,811
20241122,144000,15901830800,30550,30550,30600,30550,587
20241122,143900,15883890550,30550,30600,30600,30550,546
20241122,143800,15867197350,30600,30550,30600,30550,1609
20241122,143700,15818041300,30600,30600,30600,30550,2524
20241122,143600,15740918750,30550,30600,30600,30550,398
20241122,143500,15728748500,30550,30600,30600,30550,261
20241122,143400,15720765900,30550,30600,30600,30550,1007
20241122,143300,15689986600,30600,30600,30650,30600,712
20241122,143200,15668196200,30600,30600,30700,30600,784
20241122,143100,15644193800,30600,30700,30700,30600,910
20241122,143000,15616299300,30700,30700,30700,30650,353
20241122,142900,15605469150,30700,30700,30700,30650,193
20241122,142800,15599549250,30700,30600,30700,30600,1823
20241122,142700,15543669700,30650,30650,30650,30600,383
20241122,142600,15531935400,30650,30700,30700,30600,3017
20241122,142500,15439554050,30650,30750,30750,30650,844
20241122,142400,15413638600,30700,30700,30750,30700,330
20241122,142300,15403497250,30750,30750,30800,30750,292
20241122,142200,15394508650,30800,30650,30800,30650,2404
20241122,142100,15320632200,30650,30700,30700,30650,259
20241122,142000,15312683250,30650,30650,30700,30650,787
20241122,141900,15288561000,30700,30650,30700,30650,1493
20241122,141800,15242788400,30650,30700,30700,30650,496
20241122,141700,15227578550,30700,30700,30700,30650,372
20241122,141600,15216168800,30650,30700,30700,30650,276
20241122,141500,15207705050,30700,30650,30750,30650,494
20241122,141400,15192545700,30700,30750,30750,30700,2249
20241122,141300,15123455050,30750,30800,30800,30750,402
20241122,141200,15111081800,30750,30800,30800,30750,264
20241122,141100,15102963250,30750,30800,30800,30750,220
20241122,141000,15096191250,30750,30750,30800,30750,365
20241122,140900,15084957900,30750,30750,30800,30750,208
20241122,140800,15078556150,30750,30850,30850,30750,742
20241122,140700,15055709450,30850,30800,30850,30800,1545
20241122,140600,15008095850,30800,30800,30850,30800,773
20241122,140500,14984282000,30850,30800,30850,30800,1005
20241122,140400,14953322300,30850,30800,30850,30800,735
20241122,140300,14930673850,30750,30800,30800,30750,1064
20241122,140200,14897903200,30750,30750,30800,30750,262
20241122,140100,14889840000,30750,30800,30800,30750,2080
20241122,140000,14825858200,30750,30800,30850,30750,515
20241122,135900,14810001850,30800,30900,30900,30800,1155
20241122,135800,14774391100,30900,30850,30900,30800,546
20241122,135700,14757551950,30850,30750,30850,30750,851
20241122,135600,14731315400,30750,30800,30800,30750,567
20241122,135500,14713855550,30850,30800,30850,30800,1249
20241122,135400,14675326500,30850,30800,30850,30800,35
20241122,135300,14674247200,30800,30800,30800,30750,401
20241122,135200,14661896600,30800,30850,30850,30750,1353
20241122,135100,14620225000,30800,30800,30850,30800,253
20241122,135000,14612426050,30850,30800,30850,30800,228
20241122,134900,14605393450,30800,30800,30800,30750,1072
20241122,134800,14572377600,30750,30750,30800,30750,214
20241122,134700,14565790400,30800,30800,30850,30800,764
20241122,134600,14542239700,30750,30750,30800,30750,1080
20241122,134500,14509012700,30750,30750,30800,30750,577
20241122,134400,14491263100,30800,30800,30800,30750,540
20241122,134300,14474647150,30800,30750,30800,30750,566
20241122,134200,14457236400,30750,30800,30800,30750,336
20241122,134100,14446891250,30750,30750,30800,30750,790
20241122,134000,14422591450,30800,30850,30850,30750,1202
20241122,133900,14385563050,30800,30850,30900,30800,1952
20241122,133800,14325338600,30850,30850,30900,30850,243
20241122,133700,14317832900,30900,30900,30900,30850,319
20241122,133600,14307986650,30850,30900,30900,30850,626
20241122,133500,14288652100,30850,30850,30900,30850,201
20241122,133400,14282441650,30850,30900,30900,30850,298
20241122,133300,14273233650,30900,30900,30900,30850,205
20241122,133200,14266903950,30900,30900,30900,30850,834
20241122,133100,14241162750,30850,30900,30900,30850,347
20241122,133000,14230440800,30900,30900,30900,30850,326
20241122,132900,14220372600,30850,30900,30900,30850,398
20241122,132800,14208082500,30850,30850,30900,30850,335
20241122,132700,14197746550,30900,30850,30900,30850,440
20241122,132600,14184160750,30850,30850,30900,30850,464
20241122,132500,14169840100,30850,30800,30850,30800,1402
20241122,132400,14126588550,30850,30900,30900,30800,513
20241122,132300,14110762950,30900,30900,30900,30850,137
20241122,132200,14106530450,30850,30800,30850,30800,364
20241122,132100,14095301400,30850,30800,30850,30800,597
20241122,132000,14076885350,30850,30850,30850,30800,250
20241122,131900,14069179350,30850,30850,30850,30800,1454
20241122,131800,14024323900,30850,30800,30850,30800,376
20241122,131700,14012728700,30850,30700,30850,30650,2308
20241122,131600,13941724600,30700,30700,30700,30650,1182
20241122,131500,13905477950,30650,30650,30700,30650,337
20241122,131400,13895143450,30700,30750,30750,30650,1882
20241122,131300,13837358450,30750,30750,30800,30700,388
20241122,131200,13825424900,30750,30750,30800,30750,798
20241122,131100,13800877200,30800,30750,30800,30750,54
20241122,131000,13799214450,30800,30800,30850,30800,735
20241122,130900,13776568100,30750,30750,30800,30750,453
20241122,130800,13762620900,30800,30700,30800,30700,1312
20241122,130700,13722221650,30700,30700,30700,30650,1160
20241122,130600,13686631500,30700,30750,30800,30700,574
20241122,130500,13668989750,30750,30800,30800,30700,1716
20241122,130400,13616223850,30800,30800,30800,30750,1693
20241122,130300,13564081300,30750,30750,30800,30750,424
20241122,130200,13551043100,30800,30700,30800,30700,84
20241122,130100,13548458750,30650,30650,30750,30600,6107
20241122,130000,13360890550,30650,30700,30700,30650,1765
20241122,125900,13306790300,30700,30700,30700,30650,206
20241122,125800,13300470050,30650,30700,30700,30650,469
20241122,125700,13286087100,30700,30700,30700,30650,52
20241122,125600,13284490900,30700,30700,30700,30650,104
20241122,125500,13281300050,30700,30700,30700,30650,464
20241122,125400,13267058050,30650,30650,30700,30650,763
20241122,125300,13243671850,30700,30650,30700,30650,825
20241122,125200,13218359300,30700,30650,30700,30650,439
20241122,125100,13204903700,30700,30650,30700,30650,57
20241122,125000,13203155650,30700,30750,30750,30650,731
20241122,124900,13180720100,30750,30700,30750,30700,403
20241122,124800,13168343000,30750,30750,30750,30700,499
20241122,124700,13153021900,30700,30650,30700,30650,1599
20241122,124600,13103942250,30650,30700,30700,30650,784
20241122,124500,13079902200,30700,30650,30700,30650,43
20241122,124400,13078582650,30700,30700,30700,30650,646
20241122,124300,13058777650,30700,30650,30700,30650,482
20241122,124200,13044003300,30700,30650,30750,30600,1197
20241122,124100,13007331650,30750,30700,30750,30650,2240
20241122,124000,12938666600,30700,30700,30750,30700,615
20241122,123900,12919785150,30700,30750,30800,30700,2428
20241122,123800,12845172150,30750,30750,30800,30750,168
20241122,123700,12840003750,30800,30750,30800,30750,105
20241122,123600,12836769900,30800,30800,30800,30750,482
20241122,123500,12821946500,30750,30750,30750,30700,1467
20241122,123400,12776846250,30750,30750,30750,30700,904
20241122,123300,12749081300,30700,30750,30800,30700,3728
20241122,123200,12634492300,30800,30800,30800,30750,569
20241122,123100,12616988400,30750,30800,30800,30750,135
20241122,123000,12612835050,30800,30800,30800,30750,654
20241122,122900,12592693000,30800,30900,30900,30800,759
20241122,122800,12569275550,30850,30850,30900,30850,708
20241122,122700,12547410700,30850,30850,30900,30800,666
20241122,122600,12526853200,30850,30850,30900,30850,618
20241122,122500,12507783400,30850,30850,30850,30800,1458
20241122,122400,12462874500,30900,30800,30900,30800,1030
20241122,122300,12431131250,30800,30950,31000,30800,4446
20241122,122200,12293796000,31000,31000,31050,31000,596
20241122,122100,12275313150,31000,31050,31050,31000,791
20241122,122000,12250787850,31000,31000,31050,31000,604
20241122,121900,12232047350,31000,31050,31050,31000,759
20241122,121800,12208496850,31050,31000,31050,31000,201
20241122,121700,12202258250,31000,31050,31050,31000,308
20241122,121600,12192703500,31050,31000,31050,31000,125
20241122,121500,12188823350,31000,31000,31000,31000,1168
20241122,121400,12152615350,31000,31050,31050,31000,212
20241122,121300,12146036750,31050,31000,31050,31000,254
20241122,121200,12138162700,31000,31000,31050,31000,2385
20241122,121100,12064225700,31000,31000,31000,31000,85
20241122,121000,12061590700,31000,31000,31000,30950,655
20241122,120900,12041297700,31000,31000,31000,31000,328
20241122,120800,12031129700,31000,31100,31100,30950,3864
20241122,120700,11911364500,31100,31050,31100,31050,4888
20241122,120600,11759561250,31000,30950,31000,30950,4689
20241122,120500,11614271850,30950,30900,30950,30900,38
20241122,120400,11613096150,30900,30900,30950,30900,22
20241122,120300,11612415650,30900,30900,30950,30900,158
20241122,120200,11607532650,30950,30900,30950,30850,77
20241122,120100,11605154700,30900,30950,31000,30900,1527
20241122,120000,11557895250,30950,31050,31100,30950,4716
20241122,115900,11411581150,31100,31050,31100,31050,810
20241122,115800,11386395600,31050,31000,31050,30950,4133
20241122,115700,11258154850,31000,30950,31000,30950,6024
20241122,115600,11071486750,30950,31000,31000,30950,488
20241122,115500,11056374800,30950,30900,31000,30900,3083
20241122,115400,10960965350,30900,30900,30950,30900,2114
20241122,115300,10895638350,30900,30800,30900,30800,3419
20241122,115200,10790145900,30800,30850,30850,30750,857
20241122,115100,10763755750,30850,30850,30850,30800,456
20241122,115000,10749708800,30900,30850,30900,30800,2093
20241122,114900,10685107050,30850,30850,30850,30800,338
20241122,114800,10674688400,30850,30900,30900,30850,657
20241122,114700,10654419250,30900,30900,30900,30850,281
20241122,114600,10645748900,30900,30900,30900,30850,561
20241122,114500,10628426450,30900,30850,30900,30850,316
20241122,114400,10618674250,30850,30850,30850,30850,529
20241122,114300,10602354600,30900,30900,30900,30850,1179
20241122,114200,10565976950,30900,30800,30900,30800,847
20241122,114100,10539843150,30800,30800,30850,30800,45
20241122,114000,10538457000,30800,30800,30800,30750,298
20241122,113900,10529280550,30800,30800,30800,30800,144
20241122,113800,10524845350,30800,30800,30850,30750,532
20241122,113700,10508467350,30800,30800,30800,30750,320
20241122,113600,10498618200,30800,30750,30800,30750,424
20241122,113500,10485561500,30750,30700,30750,30700,990
20241122,113400,10455119150,30650,30750,30750,30650,714
20241122,113300,10433214700,30700,30700,30750,30700,116
20241122,113200,10429650250,30700,30700,30700,30700,196
20241122,113100,10423633050,30700,30700,30750,30700,117
20241122,113000,10420036550,30700,30650,30700,30650,313
20241122,112900,10410440400,30650,30650,30750,30650,2572
20241122,112800,10331498150,30650,30650,30700,30650,375
20241122,112700,10320001000,30700,30750,30800,30700,4400
20241122,112600,10184759950,30750,30800,30800,30750,390
20241122,112500,10172761000,30800,30800,30800,30800,179
20241122,112400,10167247800,30800,30750,30800,30750,490
20241122,112300,10152180100,30750,30900,30900,30750,3298
20241122,112200,10050602450,30750,30850,30900,30750,771
20241122,112100,10026891400,30750,30900,30950,30750,2549
20241122,112000,9948329150,30950,30900,30950,30850,1510
20241122,111900,9901678600,30850,30850,30850,30850,682
20241122,111800,9880638900,30850,30900,30900,30850,91
20241122,111700,9877828800,30850,30850,30850,30800,370
20241122,111600,9866414800,30850,30850,30900,30850,456
20241122,111500,9852344000,30900,30950,30950,30900,940
20241122,111400,9823297350,30900,31000,31000,30900,468
20241122,111300,9808819250,31000,31000,31050,31000,984
20241122,111200,9778306700,31050,30950,31050,30950,1750
20241122,111100,9724069800,30950,30900,31000,30900,326
20241122,111000,9713972250,30950,31050,31050,30950,1083
20241122,110900,9680414350,31050,31100,31100,31000,952
20241122,110800,9650848950,31100,30850,31100,30850,11841
20241122,110700,9283905100,30900,30850,30900,30750,1445
20241122,110600,9239336500,30850,30800,30850,30800,638
20241122,110500,9219669500,30750,30750,30800,30750,627
20241122,110400,9200382250,30800,30850,30850,30750,742
20241122,110300,9177528700,30850,30900,30900,30800,1150
20241122,110200,9142023600,30900,30900,30900,30850,908
20241122,110100,9113976950,30900,30800,30900,30750,2028
20241122,110000,9051425150,30750,30650,30800,30600,3666
20241122,105900,8938783700,30650,30600,30650,30600,232
20241122,105800,8931680350,30600,30600,30650,30600,1458
20241122,105700,8887022500,30600,30600,30600,30550,600
20241122,105600,8868683600,30600,30550,30650,30550,455
20241122,105500,8854754500,30600,30650,30700,30600,1963
20241122,105400,8794621950,30700,30650,30700,30550,1313
20241122,105300,8754342450,30650,30650,30700,30600,1365
20241122,105200,8712557150,30650,30600,30650,30600,1724
20241122,105100,8659781850,30550,30500,30550,30500,736
20241122,105000,8637304300,30500,30500,30500,30450,1011
20241122,104900,8606493350,30500,30550,30550,30450,1009
20241122,104800,8575718350,30550,30600,30650,30500,1985
20241122,104700,8515038750,30650,30850,30900,30550,40482
20241122,104600,7275789600,30900,31000,31000,30850,1464
20241122,104500,7230485600,30950,31000,31050,30900,3708
20241122,104400,7115570500,31000,31100,31100,31000,2832
20241122,104300,7027680200,31050,31100,31100,31000,2974
20241122,104200,6935335500,31100,30900,31200,30900,18482
20241122,104100,6361667050,30900,30800,30950,30800,8441
20241122,104000,6101012350,30800,30750,30800,30700,3853
20241122,103900,5982442300,30750,30700,30750,30700,732
20241122,103800,5959963950,30700,30650,30700,30650,950
20241122,103700,5930845700,30650,30650,30700,30600,157
20241122,103600,5926031200,30600,30650,30700,30600,1306
20241122,103500,5886003450,30650,30650,30700,30350,3443
20241122,103400,5781042200,30700,30800,30800,30650,3341
20241122,103300,5678323150,30800,30850,30850,30750,3069
20241122,103200,5583795900,30800,30600,30900,30600,12718
20241122,103100,5192763300,30600,30350,30650,30350,4514
20241122,103000,5055041350,30350,30400,30400,30350,256
20241122,102900,5047269500,30400,30350,30400,30350,200
20241122,102800,5041198300,30400,30450,30450,30350,1087
20241122,102700,5008152450,30450,30400,30450,30400,260
20241122,102600,5000248000,30350,30350,30450,30350,1253
20241122,102500,4962184700,30400,30300,30400,30300,942
20241122,102400,4933587500,30300,30350,30350,30200,1896
20241122,102300,4876206800,30350,30500,30500,30300,4472
20241122,102200,4740195850,30500,30500,30500,30450,279
20241122,102100,4731690400,30500,30450,30550,30450,957
20241122,102000,4702491450,30500,30500,30550,30450,1669
20241122,101900,4651619650,30500,30450,30600,30450,2122
20241122,101800,4586912100,30500,30600,30650,30450,4002
20241122,101700,4464671900,30550,30450,30600,30400,19187
20241122,101600,3879495100,30450,30450,30500,30450,2807
20241122,101500,3793986800,30500,30450,30500,30400,3259
20241122,101400,3694716000,30450,30200,30450,30150,8518
20241122,101300,3436481100,30200,30200,30250,30150,1235
20241122,101200,3399177750,30200,30200,30200,30150,502
20241122,101100,3384023500,30150,30050,30250,30050,7926
20241122,101000,3145245700,30050,30000,30050,30000,572
20241122,100900,3128067100,30050,30050,30050,30000,324
20241122,100800,3118345900,30050,30050,30050,30000,98
20241122,100700,3115401150,30050,29950,30050,29950,1464
20241122,100600,3071452350,29950,30000,30000,29950,218
20241122,100500,3064917900,30000,30050,30050,29950,271
20241122,100400,3056788750,30050,30050,30050,30050,300
20241122,100300,3047773750,30000,30000,30050,29950,223
20241122,100200,3041083850,30000,30000,30000,30000,316
20241122,100100,3031603850,30000,30000,30050,29950,646
20241122,100000,3012225800,30000,30000,30000,30000,99
20241122,095900,3009255800,30000,30000,30050,29950,781
20241122,095800,2985829300,30050,30050,30100,30000,1007
20241122,095700,2955569050,30050,30050,30050,30000,23
20241122,095600,2954878600,30050,30050,30050,30000,113
20241122,095500,2951486600,30050,29900,30050,29900,1488
20241122,095400,2906914700,29850,29900,29950,29800,616
20241122,095300,2888525050,29950,29950,30000,29900,36
20241122,095200,2887447850,30000,29950,30000,29850,1957
20241122,095100,2828984300,30050,30050,30100,29900,1334
20241122,095000,2788976850,30150,30100,30150,30050,754
20241122,094900,2766277800,30050,30150,30150,30050,1550
20241122,094800,2719632750,30150,30050,30150,30050,3629
20241122,094700,2610430250,30050,30050,30050,30000,503
20241122,094600,2595315200,30050,30000,30100,30000,783
20241122,094500,2571803950,30000,30050,30100,30000,2022
20241122,094400,2510992850,30050,29750,30100,29750,8636
20241122,094300,2252308300,29800,29700,29800,29650,1139
20241122,094200,2218418850,29750,29700,29750,29650,580
20241122,094100,2201190250,29750,29750,29750,29700,208
20241122,094000,2195008500,29700,29750,29750,29700,33
20241122,093900,2194027700,29800,29750,29800,29650,1073
20241122,093800,2162162150,29800,29800,29800,29700,563
20241122,093700,2145430350,29800,29850,29850,29800,199
20241122,093600,2139499200,29850,29850,29850,29800,22
20241122,093500,2138842650,29850,29700,29850,29700,413
20241122,093400,2126548250,29650,29750,29750,29650,1631
20241122,093300,2078112150,29700,29800,29800,29700,707
20241122,093200,2057083000,29850,29800,29850,29800,126
20241122,093100,2053322600,29800,29800,29800,29750,130
20241122,093000,2049449350,29800,29800,29800,29750,170
20241122,092900,2044383950,29800,29800,29800,29750,42
20241122,092800,2043133200,29750,29850,29900,29700,1773
20241122,092700,1990309700,29900,29850,29900,29800,385
20241122,092600,1978816650,29900,29900,29900,29850,336
20241122,092500,1968775250,29950,29900,29950,29900,984
20241122,092400,1939325050,29900,29850,29950,29800,1706
20241122,092300,1888400950,29850,29850,29850,29800,182
20241122,092200,1882969950,29850,29800,29850,29800,220
20241122,092100,1876412300,29850,29900,29900,29800,258
20241122,092000,1868711900,29900,29800,29900,29800,955
20241122,091900,1840197900,29850,29850,29900,29850,571
20241122,091800,1823152650,29900,29850,29900,29850,30
20241122,091700,1822255850,29900,29850,29900,29800,1437
20241122,091600,1779337900,29850,29850,29900,29850,610
20241122,091500,1761123650,29900,29850,29900,29850,259
20241122,091400,1753386400,29850,29850,29850,29800,366
20241122,091300,1742466250,29800,29800,29900,29800,281
20241122,091200,1734085900,29900,29850,29950,29700,1908
20241122,091100,1677224350,29900,29850,29900,29800,311
20241122,091000,1667940300,29900,29950,30000,29850,1471
20241122,090900,1623976250,29950,29800,30000,29800,3180
20241122,090800,1529050400,29800,29850,29950,29700,4402
20241122,090700,1397926350,29800,30000,30000,29700,2634
20241122,090600,1319222550,29900,30050,30100,29900,6260
20241122,090500,1131640700,30000,30150,30200,29950,6099
20241122,090400,948707300,30150,30350,30400,30100,7663
20241122,090300,717098800,30250,30100,30350,30100,5662
20241122,090200,545970450,30100,29850,30250,29850,8932
20241122,090100,277856950,29950,29450,29950,29450,6216
20241122,090000,92596450,29450,29450,29550,29350,2996