KissMeData/005380/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184400,90228512500,217000,217000,217000,217000,23688
20241122,184300,90228512500,217000,217000,217000,217000,0
20241122,184200,90228512500,217000,217000,217000,217000,0
20241122,184100,90228512500,217000,217000,217000,217000,0
20241122,184000,90228512500,217000,217000,217000,217000,0
20241122,183900,90228512500,217000,217000,217000,217000,0
20241122,183800,90228512500,217000,217000,217000,217000,0
20241122,183700,90228512500,217000,217000,217000,217000,0
20241122,183600,90228512500,217000,217000,217000,217000,0
20241122,183500,90228512500,217000,217000,217000,217000,0
20241122,183400,90228512500,217000,217000,217000,217000,0
20241122,183300,90228512500,217000,217000,217000,217000,0
20241122,183200,90228512500,217000,217000,217000,217000,0
20241122,183100,90228512500,217000,217000,217000,217000,0
20241122,183000,90228512500,217000,217000,217000,217000,0
20241122,182900,90228512500,217000,217000,217000,217000,0
20241122,182800,90228512500,217000,217000,217000,217000,0
20241122,182700,90228512500,217000,217000,217000,217000,0
20241122,182600,90228512500,217000,217000,217000,217000,0
20241122,182500,90228512500,217000,217000,217000,217000,0
20241122,182400,90228512500,217000,217000,217000,217000,0
20241122,182300,90228512500,217000,217000,217000,217000,0
20241122,182200,90228512500,217000,217000,217000,217000,0
20241122,182100,90228512500,217000,217000,217000,217000,0
20241122,182000,90228512500,217000,217000,217000,217000,0
20241122,181900,90228512500,217000,217000,217000,217000,0
20241122,181800,90228512500,217000,217000,217000,217000,0
20241122,181700,90228512500,217000,217000,217000,217000,0
20241122,181600,90228512500,217000,217000,217000,217000,0
20241122,181500,90228512500,217000,217000,217000,217000,0
20241122,181400,90228512500,217000,217000,217000,217000,23688
20241122,181300,90228512500,217000,217000,217000,217000,0
20241122,181200,90228512500,217000,217000,217000,217000,0
20241122,181100,90228512500,217000,217000,217000,217000,0
20241122,181000,90228512500,217000,217000,217000,217000,0
20241122,180900,90228512500,217000,217000,217000,217000,0
20241122,180800,90228512500,217000,217000,217000,217000,0
20241122,180700,90228512500,217000,217000,217000,217000,0
20241122,180600,90228512500,217000,217000,217000,217000,0
20241122,180500,90228512500,217000,217000,217000,217000,0
20241122,180400,90228512500,217000,217000,217000,217000,0
20241122,180300,90228512500,217000,217000,217000,217000,0
20241122,180200,90228512500,217000,217000,217000,217000,0
20241122,180100,90228512500,217000,217000,217000,217000,0
20241122,180000,90228512500,217000,217000,217000,217000,0
20241122,175900,90228512500,217000,217000,217000,217000,0
20241122,175800,90228512500,217000,217000,217000,217000,0
20241122,175700,90228512500,217000,217000,217000,217000,0
20241122,175600,90228512500,217000,217000,217000,217000,0
20241122,175500,90228512500,217000,217000,217000,217000,0
20241122,175400,90228512500,217000,217000,217000,217000,0
20241122,175300,90228512500,217000,217000,217000,217000,0
20241122,175200,90228512500,217000,217000,217000,217000,0
20241122,175100,90228512500,217000,217000,217000,217000,0
20241122,175000,90228512500,217000,217000,217000,217000,0
20241122,174900,90228512500,217000,217000,217000,217000,0
20241122,174800,90228512500,217000,217000,217000,217000,0
20241122,174700,90228512500,217000,217000,217000,217000,0
20241122,174600,90228512500,217000,217000,217000,217000,0
20241122,174500,90228512500,217000,217000,217000,217000,0
20241122,174400,90228512500,217000,217000,217000,217000,23688
20241122,174300,90228512500,217000,217000,217000,217000,0
20241122,174200,90228512500,217000,217000,217000,217000,0
20241122,174100,90228512500,217000,217000,217000,217000,0
20241122,174000,90228512500,217000,217000,217000,217000,0
20241122,173900,90228512500,217000,217000,217000,217000,0
20241122,173800,90228512500,217000,217000,217000,217000,0
20241122,173700,90228512500,217000,217000,217000,217000,0
20241122,173600,90228512500,217000,217000,217000,217000,0
20241122,173500,90228512500,217000,217000,217000,217000,0
20241122,173400,90228512500,217000,217000,217000,217000,0
20241122,173300,90228512500,217000,217000,217000,217000,0
20241122,173200,90228512500,217000,217000,217000,217000,0
20241122,173100,90228512500,217000,217000,217000,217000,0
20241122,173000,90228512500,217000,217000,217000,217000,0
20241122,172900,90228512500,217000,217000,217000,217000,0
20241122,172800,90228512500,217000,217000,217000,217000,0
20241122,172700,90228512500,217000,217000,217000,217000,0
20241122,172600,90228512500,217000,217000,217000,217000,0
20241122,172500,90228512500,217000,217000,217000,217000,0
20241122,172400,90228512500,217000,217000,217000,217000,0
20241122,172300,90228512500,217000,217000,217000,217000,0
20241122,172200,90228512500,217000,217000,217000,217000,0
20241122,172100,90228512500,217000,217000,217000,217000,0
20241122,172000,90228512500,217000,217000,217000,217000,0
20241122,171900,90228512500,217000,217000,217000,217000,0
20241122,171800,90228512500,217000,217000,217000,217000,0
20241122,171700,90228512500,217000,217000,217000,217000,0
20241122,171600,90228512500,217000,217000,217000,217000,0
20241122,171500,90228512500,217000,217000,217000,217000,0
20241122,171400,90228512500,217000,217000,217000,217000,23688
20241122,171300,90228512500,217000,217000,217000,217000,0
20241122,171200,90228512500,217000,217000,217000,217000,0
20241122,171100,90228512500,217000,217000,217000,217000,0
20241122,171000,90228512500,217000,217000,217000,217000,0
20241122,170900,90228512500,217000,217000,217000,217000,0
20241122,170800,90228512500,217000,217000,217000,217000,0
20241122,170700,90228512500,217000,217000,217000,217000,0
20241122,170600,90228512500,217000,217000,217000,217000,0
20241122,170500,90228512500,217000,217000,217000,217000,0
20241122,170400,90228512500,217000,217000,217000,217000,0
20241122,170300,90228512500,217000,217000,217000,217000,0
20241122,170200,90228512500,217000,217000,217000,217000,0
20241122,170100,90228512500,217000,217000,217000,217000,0
20241122,170000,90228512500,217000,217000,217000,217000,0
20241122,165900,90228512500,217000,217000,217000,217000,0
20241122,165800,90228512500,217000,217000,217000,217000,0
20241122,165700,90228512500,217000,217000,217000,217000,0
20241122,165600,90228512500,217000,217000,217000,217000,0
20241122,165500,90228512500,217000,217000,217000,217000,0
20241122,165400,90228512500,217000,217000,217000,217000,0
20241122,165300,90228512500,217000,217000,217000,217000,0
20241122,165200,90228512500,217000,217000,217000,217000,0
20241122,165100,90228512500,217000,217000,217000,217000,0
20241122,165000,90228512500,217000,217000,217000,217000,0
20241122,164900,90228512500,217000,217000,217000,217000,0
20241122,164800,90228512500,217000,217000,217000,217000,0
20241122,164700,90228512500,217000,217000,217000,217000,0
20241122,164600,90228512500,217000,217000,217000,217000,0
20241122,164500,90228512500,217000,217000,217000,217000,0
20241122,164400,90228512500,217000,217000,217000,217000,23688
20241122,164300,90228512500,217000,217000,217000,217000,0
20241122,164200,90228512500,217000,217000,217000,217000,0
20241122,164100,90228512500,217000,217000,217000,217000,0
20241122,164000,90228512500,217000,217000,217000,217000,0
20241122,163900,90228512500,217000,217000,217000,217000,0
20241122,163800,90228512500,217000,217000,217000,217000,0
20241122,163700,90228512500,217000,217000,217000,217000,0
20241122,163600,90228512500,217000,217000,217000,217000,0
20241122,163500,90228512500,217000,217000,217000,217000,0
20241122,163400,90228512500,217000,217000,217000,217000,0
20241122,163300,90228512500,217000,217000,217000,217000,0
20241122,163200,90228512500,217000,217000,217000,217000,0
20241122,163100,90228512500,217000,217000,217000,217000,0
20241122,163000,90228512500,217000,217000,217000,217000,0
20241122,162900,90228512500,217000,217000,217000,217000,0
20241122,162800,90228512500,217000,217000,217000,217000,0
20241122,162700,90228512500,217000,217000,217000,217000,0
20241122,162600,90228512500,217000,217000,217000,217000,0
20241122,162500,90228512500,217000,217000,217000,217000,0
20241122,162400,90228512500,217000,217000,217000,217000,0
20241122,162300,90228512500,217000,217000,217000,217000,0
20241122,162200,90228512500,217000,217000,217000,217000,0
20241122,162100,90228512500,217000,217000,217000,217000,0
20241122,162000,90228512500,217000,217000,217000,217000,0
20241122,161900,90228512500,217000,217000,217000,217000,0
20241122,161800,90228512500,217000,217000,217000,217000,0
20241122,161700,90228512500,217000,217000,217000,217000,0
20241122,161600,90228512500,217000,217000,217000,217000,0
20241122,161500,90228512500,217000,217000,217000,217000,0
20241122,161400,90228512500,217000,217000,217000,217000,23688
20241122,161300,90228512500,217000,217000,217000,217000,0
20241122,161200,90228512500,217000,217000,217000,217000,0
20241122,161100,90228512500,217000,217000,217000,217000,0
20241122,161000,90228512500,217000,217000,217000,217000,0
20241122,160900,90228512500,217000,217000,217000,217000,0
20241122,160800,90228512500,217000,217000,217000,217000,0
20241122,160700,90228512500,217000,217000,217000,217000,0
20241122,160600,90228512500,217000,217000,217000,217000,0
20241122,160500,90228512500,217000,217000,217000,217000,0
20241122,160400,90228512500,217000,217000,217000,217000,0
20241122,160300,90228512500,217000,217000,217000,217000,0
20241122,160200,90228512500,217000,217000,217000,217000,0
20241122,160100,90228512500,217000,217000,217000,217000,0
20241122,160000,90228512500,217000,217000,217000,217000,0
20241122,155900,90228512500,217000,217000,217000,217000,0
20241122,155800,90228512500,217000,217000,217000,217000,0
20241122,155700,90228512500,217000,217000,217000,217000,0
20241122,155600,90228512500,217000,217000,217000,217000,0
20241122,155500,90228512500,217000,217000,217000,217000,0
20241122,155400,90228512500,217000,217000,217000,217000,0
20241122,155300,90228512500,217000,217000,217000,217000,0
20241122,155200,90228512500,217000,217000,217000,217000,0
20241122,155100,90228512500,217000,217000,217000,217000,0
20241122,155000,90228512500,217000,217000,217000,217000,0
20241122,154900,90228512500,217000,217000,217000,217000,0
20241122,154800,90228512500,217000,217000,217000,217000,0
20241122,154700,90228512500,217000,217000,217000,217000,0
20241122,154600,90228512500,217000,217000,217000,217000,0
20241122,154500,90228512500,217000,217000,217000,217000,0
20241122,154400,90228512500,217000,217000,217000,217000,23688
20241122,154300,90228512500,217000,217000,217000,217000,0
20241122,154200,90228512500,217000,217000,217000,217000,0
20241122,154100,90228512500,217000,217000,217000,217000,0
20241122,154000,90228512500,217000,217000,217000,217000,0
20241122,153900,90228512500,217000,217000,217000,217000,0
20241122,153800,90228512500,217000,217000,217000,217000,0
20241122,153700,90228512500,217000,217000,217000,217000,0
20241122,153600,90228512500,217000,217000,217000,217000,0
20241122,153500,90228512500,217000,217000,217000,217000,0
20241122,153400,90228512500,217000,217000,217000,217000,0
20241122,153300,90228512500,217000,217000,217000,217000,0
20241122,153200,90228512500,217000,217000,217000,217000,0
20241122,153100,90228512500,217000,217000,217000,217000,0
20241122,153000,90228512500,217000,217000,217000,217000,23688
20241122,152900,85088216500,217000,217000,217000,217000,0
20241122,152800,85088216500,217000,217000,217000,217000,0
20241122,152700,85088216500,217000,217000,217000,217000,0
20241122,152600,85088216500,217000,217000,217000,217000,0
20241122,152500,85088216500,217000,217000,217000,217000,0
20241122,152400,85088216500,217000,217000,217000,217000,0
20241122,152300,85088216500,217000,217000,217000,217000,0
20241122,152200,85088216500,217000,217000,217000,217000,0
20241122,152100,85088216500,217000,217000,217000,217000,0
20241122,152000,85088216500,217000,217000,217000,217000,0
20241122,151900,85088216500,217000,217000,217500,217000,563
20241122,151800,84965856000,217000,217500,217500,217000,488
20241122,151700,84859841500,217500,217500,217500,217000,571
20241122,151600,84735825000,217000,217500,217500,217000,1444
20241122,151500,84421823000,217500,217500,217500,217000,1108
20241122,151400,84181003500,217500,217500,217500,217000,385
20241122,151300,84097363500,217000,217500,217500,217000,993
20241122,151200,83881814000,217500,217500,217500,217000,559
20241122,151100,83760385000,217500,217500,217500,217000,299
20241122,151000,83695438500,217500,217500,217500,217000,300
20241122,150900,83630223000,217500,217500,217500,217000,1242
20241122,150800,83360151500,217500,217500,217500,217000,373
20241122,150700,83279032500,217500,217500,217500,217000,665
20241122,150600,83134417500,217500,217500,217500,217000,895
20241122,150500,82939828000,217500,217500,217500,217000,571
20241122,150400,82815769000,217500,218000,218000,217500,2109
20241122,150300,82356908000,217500,218000,218000,217500,1371
20241122,150200,82058161500,218000,217000,218000,217000,3271
20241122,150100,81346664500,217000,217000,217500,217000,1732
20241122,150000,80970104500,217000,217500,217500,217000,1406
20241122,145900,80664458500,217500,217500,217500,217000,728
20241122,145800,80506228500,217500,217500,217500,217000,443
20241122,145700,80410002000,217000,217500,217500,217000,441
20241122,145600,80314209000,217000,217500,217500,217000,1855
20241122,145500,79911553000,217000,217500,217500,217000,353
20241122,145400,79834869000,217500,217000,217500,217000,356
20241122,145300,79757521000,217500,217500,217500,217000,1850
20241122,145200,79355980000,217500,217500,217500,217000,442
20241122,145100,79259943500,217500,217500,217500,217000,458
20241122,145000,79160439500,217500,217500,217500,217000,393
20241122,144900,79075081000,217500,217500,217500,217000,415
20241122,144800,78984913000,217500,217500,217500,217000,353
20241122,144700,78908209000,217500,217500,217500,217000,1519
20241122,144600,78578458500,217500,217000,217500,217000,2631
20241122,144500,78007429000,217500,217500,217500,217000,433
20241122,144400,77913314000,217500,217500,217500,217000,288
20241122,144300,77850718000,217500,217500,217500,217000,388
20241122,144200,77766413500,217500,218000,218000,217000,2690
20241122,144100,77181790000,218000,217500,218000,217500,671
20241122,144000,77035700000,218000,217500,218000,217500,602
20241122,143900,76904619500,217500,217500,218000,217500,767
20241122,143800,76737670000,218000,218000,218000,217500,379
20241122,143700,76655102000,218000,217500,218000,217000,1842
20241122,143600,76254526000,217500,217000,217500,217000,418
20241122,143500,76163723000,217000,217500,217500,217000,274
20241122,143400,76104168500,217500,217500,217500,217000,253
20241122,143300,76049166000,217500,217500,217500,217000,201
20241122,143200,76005463500,217500,217000,217500,216500,2364
20241122,143100,75492454000,217000,217000,217000,216500,945
20241122,143000,75287757500,217000,216500,217000,216500,387
20241122,142900,75203863500,217000,217500,217500,217000,2810
20241122,142800,74593946000,217500,217500,217500,217000,267
20241122,142700,74535944500,217000,217500,217500,217000,527
20241122,142600,74421446500,217500,217000,217500,217000,2425
20241122,142500,73894145500,217500,217500,217500,217000,435
20241122,142400,73799649500,217500,217500,217500,217000,497
20241122,142300,73691667000,217000,217500,217500,217000,647
20241122,142200,73551178000,217000,217500,217500,217000,321
20241122,142100,73481401000,217500,217000,217500,217000,263
20241122,142000,73424222500,217500,217000,217500,217000,465
20241122,141900,73323233000,217500,217500,217500,217000,420
20241122,141800,73231978000,217500,217500,217500,217000,671
20241122,141700,73086284000,217500,217500,217500,217000,699
20241122,141600,72934481500,217500,217500,217500,217000,428
20241122,141500,72841483000,217500,217500,218000,217000,1137
20241122,141400,72594150500,217500,218000,218000,217500,408
20241122,141300,72505298500,218000,217500,218000,217500,231
20241122,141200,72454959500,218000,218000,218000,217500,293
20241122,141100,72391133000,218000,217500,218000,217000,870
20241122,141000,72201827500,217500,217500,218000,217000,1222
20241122,140900,71936038500,217500,218000,218000,217000,1062
20241122,140800,71704966000,218000,218000,218000,217500,988
20241122,140700,71489883500,218000,218000,218000,217500,749
20241122,140600,71326694000,218000,218000,218500,218000,1742
20241122,140500,70946482500,218000,218000,218500,218000,1177
20241122,140400,70689368000,218000,218500,218500,218000,3167
20241122,140300,69998432500,218500,218000,218500,217500,1821
20241122,140200,69601347500,218000,218000,218000,217500,1662
20241122,140100,69239155000,217500,218000,218000,217500,955
20241122,140000,69030976500,218000,217500,218000,217500,1925
20241122,135900,68611843500,218000,218500,218500,218000,3497
20241122,135800,67848982000,218500,218500,218500,218000,948
20241122,135700,67641962500,218500,218500,218500,218000,1010
20241122,135600,67421423500,218500,218500,218500,218000,1220
20241122,135500,67154970500,218500,218500,218500,218000,1689
20241122,135400,66786248500,218000,218500,218500,217500,2951
20241122,135300,66142603500,218500,218000,218500,218000,4559
20241122,135200,65148528500,218000,218500,218500,217500,3198
20241122,135100,64451292500,218500,218500,218500,218000,1139
20241122,135000,64202431500,218500,218500,218500,218000,607
20241122,134900,64069874000,218500,218500,218500,218000,849
20241122,134800,63884485500,218500,218500,218500,218000,2284
20241122,134700,63385521000,218500,218500,218500,218000,1270
20241122,134600,63108325500,218500,218000,218500,218000,1711
20241122,134500,62734815000,218500,218500,218500,218000,1086
20241122,134400,62497595000,218500,218500,218500,218000,928
20241122,134300,62294939500,218500,218000,218500,218000,3148
20241122,134200,61608596500,218500,218500,218500,218000,1408
20241122,134100,61301053500,218000,218500,218500,218000,1271
20241122,134000,61023464000,218500,217500,218500,217000,4261
20241122,133900,60095644500,217500,218000,218000,217000,3581
20241122,133800,59316169000,217500,217000,218000,217000,12627
20241122,133700,56572941500,217000,217000,217000,216500,324
20241122,133600,56502685500,217000,217000,217000,216500,391
20241122,133500,56417879000,217000,216500,217000,216000,7978
20241122,133400,54690548500,216500,216500,216500,216000,718
20241122,133300,54535124000,216500,216000,216500,216000,186
20241122,133200,54494927000,216000,215000,216000,215000,7384
20241122,133100,52901277500,215500,215500,215500,215000,954
20241122,133000,52695757000,215500,215500,215500,215000,1189
20241122,132900,52439592500,215000,215500,215500,215000,345
20241122,132800,52365391500,215500,215500,215500,215000,321
20241122,132700,52296308000,215000,215000,215500,215000,407
20241122,132600,52208737000,215500,215000,215500,215000,657
20241122,132500,52067474500,215500,215500,215500,215000,216
20241122,132400,52020991000,215000,215500,215500,215000,393
20241122,132300,51936438500,215500,215500,215500,215000,452
20241122,132200,51839206500,215500,215500,215500,215000,273
20241122,132100,51780461000,215500,215000,215500,215000,138
20241122,132000,51750776000,215500,215000,215500,215000,129
20241122,131900,51723021500,215000,214500,215500,214500,9300
20241122,131800,49723435000,215000,214500,215000,214500,1293
20241122,131700,49446040500,214500,214500,215000,214500,190
20241122,131600,49405268500,215000,215000,215000,214500,336
20241122,131500,49333117500,214500,215000,215000,214500,1242
20241122,131400,49066613500,215000,215000,215000,214500,1174
20241122,131300,48814357000,214500,214500,215000,214500,1425
20241122,131200,48508684000,214500,214500,215000,214500,454
20241122,131100,48411278000,215000,215000,215000,214500,247
20241122,131000,48358288500,215000,214500,215000,214500,381
20241122,130900,48276487000,214500,215000,215000,214500,244
20241122,130800,48224118500,215000,214500,215000,214500,388
20241122,130700,48140760000,214500,215000,215000,214500,1281
20241122,130600,47865961000,215000,215000,215000,214500,282
20241122,130500,47805455500,214500,215000,215000,214500,302
20241122,130400,47740625000,215000,215000,215000,214500,599
20241122,130300,47612125500,214500,215000,215000,214500,569
20241122,130200,47490026500,215000,215000,215500,214500,6559
20241122,130100,46079884000,215000,215000,215500,215000,465
20241122,130000,45979904000,215000,215000,215500,215000,323
20241122,125900,45910447000,215000,215500,215500,215000,906
20241122,125800,45715617500,215500,215000,215500,215000,214
20241122,125700,45669582000,215000,215500,215500,215000,222
20241122,125600,45621847500,215500,215000,215500,215000,183
20241122,125500,45582485000,215000,215000,215500,215000,194
20241122,125400,45540767000,215000,215000,215500,215000,322
20241122,125300,45471478500,215000,215000,215500,215000,1038
20241122,125200,45248299000,215000,215000,215500,215000,261
20241122,125100,45192171500,215500,215500,215500,215000,200
20241122,125000,45149158500,215000,215500,215500,215000,418
20241122,124900,45059187500,215000,215000,215500,215000,252
20241122,124800,45004980500,215000,215500,215500,215000,626
20241122,124700,44870385000,215500,215500,215500,215000,213
20241122,124600,44824528000,215500,215000,215500,215000,203
20241122,124500,44780876500,215000,215000,215500,215000,1217
20241122,124400,44519159500,215000,215000,215500,215000,833
20241122,124300,44339938500,215500,215000,215500,215000,758
20241122,124200,44176754000,215500,216000,216000,215500,10324
20241122,124100,41951905500,216000,215500,216000,215500,352
20241122,124000,41876023000,216000,216000,216000,215500,240
20241122,123900,41824293000,215500,215500,216000,215500,460
20241122,123800,41725159000,215500,216000,216000,215500,430
20241122,123700,41632484000,215500,215500,216000,215500,231
20241122,123600,41582645000,216000,215500,216000,215500,217
20241122,123500,41535868000,216000,216000,216000,215500,175
20241122,123400,41498143000,216000,215500,216000,215500,179
20241122,123300,41459557500,216000,216000,216000,215500,204
20241122,123200,41415576500,215500,215500,216000,215500,169
20241122,123100,41379142000,215500,215500,216000,215500,158
20241122,123000,41345080500,215500,216000,216000,215500,170
20241122,122900,41308439000,216000,216000,216000,215500,285
20241122,122800,41246996500,216000,216000,216000,215500,140
20241122,122700,41216817000,215500,215500,216000,215500,219
20241122,122600,41169598000,215500,215500,216000,215500,211
20241122,122500,41124080500,216000,215500,216000,215500,383
20241122,122400,41041491000,216000,216000,216000,215500,85
20241122,122300,41023161000,215500,215500,216000,215500,983
20241122,122200,40811279500,215500,215500,216000,215500,200
20241122,122100,40768161500,215500,216000,216000,215500,117
20241122,122000,40742943000,216000,216500,216500,215500,961
20241122,121900,40535393500,216500,216500,216500,216000,818
20241122,121800,40358698000,216500,216000,216500,216000,204
20241122,121700,40314631000,216000,216000,216500,216000,292
20241122,121600,40251552000,216000,216000,216500,216000,206
20241122,121500,40207054500,216000,216000,216500,216000,170
20241122,121400,40170329000,216000,216000,216500,216000,176
20241122,121300,40132307500,216500,216000,216500,216000,940
20241122,121200,39929250500,216500,216000,216500,216000,522
20241122,121100,39816490000,216000,216000,216500,216000,397
20241122,121000,39730727000,216500,216000,216500,216000,142
20241122,120900,39700050500,216000,216500,216500,216000,109
20241122,120800,39676494000,216500,216500,216500,216000,242
20241122,120700,39624216000,216000,216500,216500,216000,23
20241122,120600,39619240500,216500,216000,216500,216000,62
20241122,120500,39605845000,216000,216500,216500,216000,76
20241122,120400,39589415500,216500,216000,216500,216000,259
20241122,120300,39533469000,216500,216000,216500,215500,927
20241122,120200,39333211000,216000,216000,216500,215500,1357
20241122,120100,39040009000,216000,216000,216000,215500,820
20241122,120000,38862924500,216000,216000,216000,215500,441
20241122,115900,38767732000,216000,216000,216000,215500,264
20241122,115800,38710800500,216000,216000,216000,215500,193
20241122,115700,38669156500,216000,216000,216000,215500,360
20241122,115600,38591538000,215500,216000,216000,215500,339
20241122,115500,38518479000,216000,216000,216000,215500,317
20241122,115400,38450040000,216500,216500,216500,216000,374
20241122,115300,38369244500,216500,216000,216500,216000,610
20241122,115200,38237480500,216000,216000,216500,216000,237
20241122,115100,38186254000,216000,216000,216500,216000,229
20241122,115000,38136787500,216000,216500,216500,216000,385
20241122,114900,38053622000,216500,216000,216500,216000,312
20241122,114800,37986222500,216000,216000,216500,216000,49
20241122,114700,37975632500,216000,216500,216500,216000,214
20241122,114600,37929378500,216500,216000,216500,216000,123
20241122,114500,37902805500,216500,216000,216500,216000,130
20241122,114400,37874722500,216000,216000,216500,216000,2938
20241122,114300,37240105000,216000,216500,216500,216000,1878
20241122,114200,36834450000,216000,216500,216500,216000,88
20241122,114100,36815437000,216000,216000,216500,216000,31
20241122,114000,36808736500,216000,216500,216500,216000,50
20241122,113900,36797932000,216500,216500,216500,216000,232
20241122,113800,36747812000,216500,215500,216500,215500,1338
20241122,113700,36458796500,216000,216000,216000,215500,236
20241122,113600,36407850000,216000,215500,216000,215500,426
20241122,113500,36315898000,216000,216000,216000,215500,26
20241122,113400,36310285000,216000,216000,216000,215500,1981
20241122,113300,35882426000,216000,216000,216000,215500,26
20241122,113200,35876810500,216000,216000,216000,215500,100
20241122,113100,35855237500,216000,215500,216500,215500,1785
20241122,113000,35469692500,216000,216500,216500,215500,1541
20241122,112900,35136859000,216500,216000,216500,216000,260
20241122,112800,35080690500,216000,216500,216500,216000,149
20241122,112700,35048497500,216500,216000,216500,216000,133
20241122,112600,35019758500,216500,216000,216500,216000,1075
20241122,112500,34787523500,216000,216000,216500,215500,1329
20241122,112400,34500511000,216000,216500,216500,215500,5446
20241122,112300,33324201500,216500,216500,216500,216000,29
20241122,112200,33317924500,216500,216500,216500,216000,86
20241122,112100,33299323000,216500,216500,216500,216000,135
20241122,112000,33270114500,216000,215500,216500,215500,3572
20241122,111900,32498287500,216000,215500,216000,215500,230
20241122,111800,32448681500,216000,215500,216000,215500,252
20241122,111700,32394309500,216000,216000,216000,215500,237
20241122,111600,32343195000,215500,216000,216000,215500,314
20241122,111500,32275442500,216000,216000,216500,215500,1209
20241122,111400,32014269500,216500,216000,216500,216000,336
20241122,111300,31941688500,216500,216000,216500,216000,969
20241122,111200,31732372000,216000,216500,216500,216000,149
20241122,111100,31700175000,216000,216500,216500,216000,321
20241122,111000,31630782500,216000,216000,216500,216000,210
20241122,110900,31585414500,216000,216500,216500,216000,135
20241122,110800,31556243000,216500,216500,216500,216000,290
20241122,110700,31493591000,216500,216000,216500,216000,1885
20241122,110600,31086394500,216000,215500,216000,215500,295
20241122,110500,31022719000,216000,215500,216000,215500,510
20241122,110400,30912642500,216000,216000,216000,215500,308
20241122,110300,30846213500,215500,215500,216000,215500,236
20241122,110200,30795316000,215500,216000,216000,215500,304
20241122,110100,30729785000,216000,216500,216500,215500,1072
20241122,110000,30498214000,216000,216500,216500,216000,481
20241122,105900,30394305500,216000,216000,216500,216000,1931
20241122,105800,29977193500,216500,216000,216500,216000,580
20241122,105700,29851892500,216000,216000,216500,216000,170
20241122,105600,29815158500,216000,216500,216500,216000,253
20241122,105500,29760463000,216000,216000,216500,216000,444
20241122,105400,29664410500,216000,216000,216500,216000,255
20241122,105300,29609293000,216500,216500,216500,216000,194
20241122,105200,29567292500,216500,216500,216500,216000,302
20241122,105100,29501968500,216000,215500,216500,215500,1741
20241122,105000,29125861500,215500,216000,216000,215500,391
20241122,104900,29041480500,216000,216000,216000,215500,1938
20241122,104800,28622965000,215500,216000,216000,215500,915
20241122,104700,28425399000,216500,216000,216500,216000,460
20241122,104600,28326003000,216000,216000,216500,216000,1629
20241122,104500,27974083000,216000,216000,216500,216000,335
20241122,104400,27901714000,216500,216000,216500,216000,209
20241122,104300,27856536000,216500,216000,216500,216000,308
20241122,104200,27789893000,216000,216000,216500,216000,256
20241122,104100,27734571500,216500,216500,216500,216000,527
20241122,104000,27620585000,216500,216500,216500,216000,211
20241122,103900,27574976500,216500,216500,216500,216000,339
20241122,103800,27501663000,216500,216500,216500,216000,185
20241122,103700,27461671000,216500,216500,216500,216000,280
20241122,103600,27401147000,216500,216000,216500,216000,316
20241122,103500,27332821000,216000,216000,216500,216000,259
20241122,103400,27276872000,216500,216500,216500,216000,229
20241122,103300,27227398500,216500,216500,216500,216000,341
20241122,103200,27153658000,216500,216000,216500,216000,167
20241122,103100,27117577500,216500,216500,216500,216000,140
20241122,103000,27087282000,216500,216500,216500,216000,1890
20241122,102900,26678767000,216000,216500,216500,216000,657
20241122,102800,26536690500,216000,216500,216500,216000,184
20241122,102700,26496922000,216000,216500,216500,216000,362
20241122,102600,26418627500,216500,216000,216500,216000,880
20241122,102500,26228180000,216500,216500,216500,216000,296
20241122,102400,26164161500,216500,216500,216500,216000,219
20241122,102300,26116849000,216500,216000,216500,216000,609
20241122,102200,25985238000,216000,216500,216500,216000,225
20241122,102100,25936628500,216500,216500,216500,216000,836
20241122,102000,25755747000,216000,216500,216500,216000,279
20241122,101900,25695455000,216500,216000,216500,216000,267
20241122,101800,25637747000,216500,216500,216500,216000,172
20241122,101700,25600519000,216500,216500,216500,216000,43
20241122,101600,25591212000,216000,216000,216500,216000,330
20241122,101500,25519800500,216500,216000,216500,215500,3938
20241122,101400,24669212000,216000,215500,216000,215500,407
20241122,101300,24581474000,215500,215500,216000,215500,903
20241122,101200,24386869500,215500,216000,216000,215500,254
20241122,101100,24332112500,216000,215500,216000,215500,7057
20241122,101000,22810221000,215500,215500,216000,215500,297
20241122,100900,22746158500,216000,216000,216000,215500,347
20241122,100800,22671331500,215500,216000,216000,215500,289
20241122,100700,22609024500,215500,216000,216000,215500,414
20241122,100600,22519725500,215500,216000,216000,215500,463
20241122,100500,22419887000,216000,216000,216000,215500,932
20241122,100400,22219003000,216000,216000,216500,216000,1773
20241122,100300,21836033000,216000,216000,216000,215500,307
20241122,100200,21769808500,216000,216000,216000,215500,80
20241122,100100,21752534000,215500,216000,216000,215500,846
20241122,100000,21570100000,216000,216000,216000,215500,1377
20241122,095900,21272681000,216000,216000,216000,215500,501
20241122,095800,21164533000,216000,216000,216500,215500,2539
20241122,095700,20616508500,216000,216000,216500,215500,4460
20241122,095600,19653166500,216000,216000,216000,215500,397
20241122,095500,19567524000,216000,216000,216000,215500,262
20241122,095400,19511044500,216000,216000,216000,215500,688
20241122,095300,19362654500,215500,216000,216000,215500,256
20241122,095200,19307452000,216000,215500,216000,215500,371
20241122,095100,19227469000,216000,216000,216000,215500,939
20241122,095000,19024936000,216000,215500,216000,215500,448
20241122,094900,18928337500,216000,216000,216000,215500,412
20241122,094800,18839473000,215500,216000,216000,215500,323
20241122,094700,18769850500,215500,216000,216000,215500,476
20241122,094600,18667114000,215500,216000,216000,215500,248
20241122,094500,18613557500,216000,216000,216000,215500,59
20241122,094400,18600816500,216000,215500,216000,215000,2211
20241122,094300,18124359000,215500,215500,215500,215000,809
20241122,094200,17950064000,215500,215500,216000,215000,2945
20241122,094100,17315505000,216000,216000,216000,215500,1120
20241122,094000,17074024000,216000,216000,216000,215500,193
20241122,093900,17032408000,216000,216000,216000,215500,69
20241122,093800,17017517500,216000,216500,216500,215000,6779
20241122,093700,15555185000,216500,216000,216500,215500,4360
20241122,093600,14613563000,215500,215500,216000,215500,3196
20241122,093500,13923657000,216000,216000,216000,215500,419
20241122,093400,13833270500,216000,216000,216000,215500,1894
20241122,093300,13424949500,216000,216000,216000,215500,252
20241122,093200,13370575000,215500,216000,216000,215500,297
20241122,093100,13306485500,216000,216000,216000,215500,478
20241122,093000,13203400000,216000,215500,216000,215500,446
20241122,092900,13107200500,216000,216000,216000,215500,435
20241122,092800,13013434500,216000,215500,216000,215500,1033
20241122,092700,12790645500,216000,215500,216000,215500,809
20241122,092600,12616289000,216000,215500,216000,215500,488
20241122,092500,12511037500,215500,216000,216000,215500,359
20241122,092400,12433644500,215500,216000,216000,215500,1493
20241122,092300,12111362000,216000,215500,216000,215500,506
20241122,092200,12002274500,216000,216000,216000,215500,2293
20241122,092100,11508070500,216000,216000,216000,215500,828
20241122,092000,11329478000,216000,215500,216000,215500,459
20241122,091900,11230356500,215500,215500,216000,215000,2207
20241122,091800,10754593000,215500,215500,215500,215000,2236
20241122,091700,10272999500,215000,215500,215500,215000,2066
20241122,091600,9827919000,215500,215500,216000,215500,480
20241122,091500,9724403500,216000,216000,216500,215500,2611
20241122,091400,9160855000,216000,216000,216000,215500,1148
20241122,091300,8912903500,216000,215500,216000,215500,2156
20241122,091200,8447309000,215500,216000,216000,215500,321
20241122,091100,8378112500,215500,215000,216000,215000,4554
20241122,091000,7396297500,215000,216000,216000,215000,6229
20241122,090900,6055100000,215500,216000,216000,215500,675
20241122,090800,5909583000,216000,216000,216000,215500,1633
20241122,090700,5557086000,216500,215500,216500,215500,1731
20241122,090600,5183340000,215500,216000,216000,215500,530
20241122,090500,5068982500,216000,217000,217000,215500,4593
20241122,090400,4077256500,217000,215500,217000,215500,2427
20241122,090300,3552578000,215500,216000,216500,215500,1274
20241122,090200,3277423000,216000,216000,217500,216000,5731
20241122,090100,2036354000,216500,216500,217500,216000,4089
20241122,090000,1150824000,216500,216000,217000,216000,5320