KissMeData/034020/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191500,348308536800,22100,22100,22100,22100,194330
20241122,191400,348308536800,22100,22100,22100,22100,0
20241122,191300,348308536800,22100,22100,22100,22100,0
20241122,191200,348308536800,22100,22100,22100,22100,0
20241122,191100,348308536800,22100,22100,22100,22100,0
20241122,191000,348308536800,22100,22100,22100,22100,0
20241122,190900,348308536800,22100,22100,22100,22100,0
20241122,190800,348308536800,22100,22100,22100,22100,0
20241122,190700,348308536800,22100,22100,22100,22100,0
20241122,190600,348308536800,22100,22100,22100,22100,0
20241122,190500,348308536800,22100,22100,22100,22100,0
20241122,190400,348308536800,22100,22100,22100,22100,0
20241122,190300,348308536800,22100,22100,22100,22100,0
20241122,190200,348308536800,22100,22100,22100,22100,0
20241122,190100,348308536800,22100,22100,22100,22100,0
20241122,190000,348308536800,22100,22100,22100,22100,0
20241122,185900,348308536800,22100,22100,22100,22100,0
20241122,185800,348308536800,22100,22100,22100,22100,0
20241122,185700,348308536800,22100,22100,22100,22100,0
20241122,185600,348308536800,22100,22100,22100,22100,0
20241122,185500,348308536800,22100,22100,22100,22100,0
20241122,185400,348308536800,22100,22100,22100,22100,0
20241122,185300,348308536800,22100,22100,22100,22100,0
20241122,185200,348308536800,22100,22100,22100,22100,0
20241122,185100,348308536800,22100,22100,22100,22100,0
20241122,185000,348308536800,22100,22100,22100,22100,0
20241122,184900,348308536800,22100,22100,22100,22100,0
20241122,184800,348308536800,22100,22100,22100,22100,0
20241122,184700,348308536800,22100,22100,22100,22100,0
20241122,184600,348308536800,22100,22100,22100,22100,0
20241122,184500,348308536800,22100,22100,22100,22100,194330
20241122,184400,348308536800,22100,22100,22100,22100,0
20241122,184300,348308536800,22100,22100,22100,22100,0
20241122,184200,348308536800,22100,22100,22100,22100,0
20241122,184100,348308536800,22100,22100,22100,22100,0
20241122,184000,348308536800,22100,22100,22100,22100,0
20241122,183900,348308536800,22100,22100,22100,22100,0
20241122,183800,348308536800,22100,22100,22100,22100,0
20241122,183700,348308536800,22100,22100,22100,22100,0
20241122,183600,348308536800,22100,22100,22100,22100,0
20241122,183500,348308536800,22100,22100,22100,22100,0
20241122,183400,348308536800,22100,22100,22100,22100,0
20241122,183300,348308536800,22100,22100,22100,22100,0
20241122,183200,348308536800,22100,22100,22100,22100,0
20241122,183100,348308536800,22100,22100,22100,22100,0
20241122,183000,348308536800,22100,22100,22100,22100,0
20241122,182900,348308536800,22100,22100,22100,22100,0
20241122,182800,348308536800,22100,22100,22100,22100,0
20241122,182700,348308536800,22100,22100,22100,22100,0
20241122,182600,348308536800,22100,22100,22100,22100,0
20241122,182500,348308536800,22100,22100,22100,22100,0
20241122,182400,348308536800,22100,22100,22100,22100,0
20241122,182300,348308536800,22100,22100,22100,22100,0
20241122,182200,348308536800,22100,22100,22100,22100,0
20241122,182100,348308536800,22100,22100,22100,22100,0
20241122,182000,348308536800,22100,22100,22100,22100,0
20241122,181900,348308536800,22100,22100,22100,22100,0
20241122,181800,348308536800,22100,22100,22100,22100,0
20241122,181700,348308536800,22100,22100,22100,22100,0
20241122,181600,348308536800,22100,22100,22100,22100,0
20241122,181500,348308536800,22100,22100,22100,22100,194330
20241122,181400,348308536800,22100,22100,22100,22100,0
20241122,181300,348308536800,22100,22100,22100,22100,0
20241122,181200,348308536800,22100,22100,22100,22100,0
20241122,181100,348308536800,22100,22100,22100,22100,0
20241122,181000,348308536800,22100,22100,22100,22100,0
20241122,180900,348308536800,22100,22100,22100,22100,0
20241122,180800,348308536800,22100,22100,22100,22100,0
20241122,180700,348308536800,22100,22100,22100,22100,0
20241122,180600,348308536800,22100,22100,22100,22100,0
20241122,180500,348308536800,22100,22100,22100,22100,0
20241122,180400,348308536800,22100,22100,22100,22100,0
20241122,180300,348308536800,22100,22100,22100,22100,0
20241122,180200,348308536800,22100,22100,22100,22100,0
20241122,180100,348308536800,22100,22100,22100,22100,0
20241122,180000,348308536800,22100,22100,22100,22100,0
20241122,175900,348308536800,22100,22100,22100,22100,0
20241122,175800,348308536800,22100,22100,22100,22100,0
20241122,175700,348308536800,22100,22100,22100,22100,0
20241122,175600,348308536800,22100,22100,22100,22100,0
20241122,175500,348308536800,22100,22100,22100,22100,0
20241122,175400,348308536800,22100,22100,22100,22100,0
20241122,175300,348308536800,22100,22100,22100,22100,0
20241122,175200,348308536800,22100,22100,22100,22100,0
20241122,175100,348308536800,22100,22100,22100,22100,0
20241122,175000,348308536800,22100,22100,22100,22100,0
20241122,174900,348308536800,22100,22100,22100,22100,0
20241122,174800,348308536800,22100,22100,22100,22100,0
20241122,174700,348308536800,22100,22100,22100,22100,0
20241122,174600,348308536800,22100,22100,22100,22100,0
20241122,174500,348308536800,22100,22100,22100,22100,194330
20241122,174400,348308536800,22100,22100,22100,22100,0
20241122,174300,348308536800,22100,22100,22100,22100,0
20241122,174200,348308536800,22100,22100,22100,22100,0
20241122,174100,348308536800,22100,22100,22100,22100,0
20241122,174000,348308536800,22100,22100,22100,22100,0
20241122,173900,348308536800,22100,22100,22100,22100,0
20241122,173800,348308536800,22100,22100,22100,22100,0
20241122,173700,348308536800,22100,22100,22100,22100,0
20241122,173600,348308536800,22100,22100,22100,22100,0
20241122,173500,348308536800,22100,22100,22100,22100,0
20241122,173400,348308536800,22100,22100,22100,22100,0
20241122,173300,348308536800,22100,22100,22100,22100,0
20241122,173200,348308536800,22100,22100,22100,22100,0
20241122,173100,348308536800,22100,22100,22100,22100,0
20241122,173000,348308536800,22100,22100,22100,22100,0
20241122,172900,348308536800,22100,22100,22100,22100,0
20241122,172800,348308536800,22100,22100,22100,22100,0
20241122,172700,348308536800,22100,22100,22100,22100,0
20241122,172600,348308536800,22100,22100,22100,22100,0
20241122,172500,348308536800,22100,22100,22100,22100,0
20241122,172400,348308536800,22100,22100,22100,22100,0
20241122,172300,348308536800,22100,22100,22100,22100,0
20241122,172200,348308536800,22100,22100,22100,22100,0
20241122,172100,348308536800,22100,22100,22100,22100,0
20241122,172000,348308536800,22100,22100,22100,22100,0
20241122,171900,348308536800,22100,22100,22100,22100,0
20241122,171800,348308536800,22100,22100,22100,22100,0
20241122,171700,348308536800,22100,22100,22100,22100,0
20241122,171600,348308536800,22100,22100,22100,22100,0
20241122,171500,348308536800,22100,22100,22100,22100,194330
20241122,171400,348308536800,22100,22100,22100,22100,0
20241122,171300,348308536800,22100,22100,22100,22100,0
20241122,171200,348308536800,22100,22100,22100,22100,0
20241122,171100,348308536800,22100,22100,22100,22100,0
20241122,171000,348308536800,22100,22100,22100,22100,0
20241122,170900,348308536800,22100,22100,22100,22100,0
20241122,170800,348308536800,22100,22100,22100,22100,0
20241122,170700,348308536800,22100,22100,22100,22100,0
20241122,170600,348308536800,22100,22100,22100,22100,0
20241122,170500,348308536800,22100,22100,22100,22100,0
20241122,170400,348308536800,22100,22100,22100,22100,0
20241122,170300,348308536800,22100,22100,22100,22100,0
20241122,170200,348308536800,22100,22100,22100,22100,0
20241122,170100,348308536800,22100,22100,22100,22100,0
20241122,170000,348308536800,22100,22100,22100,22100,0
20241122,165900,348308536800,22100,22100,22100,22100,0
20241122,165800,348308536800,22100,22100,22100,22100,0
20241122,165700,348308536800,22100,22100,22100,22100,0
20241122,165600,348308536800,22100,22100,22100,22100,0
20241122,165500,348308536800,22100,22100,22100,22100,0
20241122,165400,348308536800,22100,22100,22100,22100,0
20241122,165300,348308536800,22100,22100,22100,22100,0
20241122,165200,348308536800,22100,22100,22100,22100,0
20241122,165100,348308536800,22100,22100,22100,22100,0
20241122,165000,348308536800,22100,22100,22100,22100,0
20241122,164900,348308536800,22100,22100,22100,22100,0
20241122,164800,348308536800,22100,22100,22100,22100,0
20241122,164700,348308536800,22100,22100,22100,22100,0
20241122,164600,348308536800,22100,22100,22100,22100,0
20241122,164500,348308536800,22100,22100,22100,22100,194330
20241122,164400,348308536800,22100,22100,22100,22100,0
20241122,164300,348308536800,22100,22100,22100,22100,0
20241122,164200,348308536800,22100,22100,22100,22100,0
20241122,164100,348308536800,22100,22100,22100,22100,0
20241122,164000,348308536800,22100,22100,22100,22100,0
20241122,163900,348308536800,22100,22100,22100,22100,0
20241122,163800,348308536800,22100,22100,22100,22100,0
20241122,163700,348308536800,22100,22100,22100,22100,0
20241122,163600,348308536800,22100,22100,22100,22100,0
20241122,163500,348308536800,22100,22100,22100,22100,0
20241122,163400,348308536800,22100,22100,22100,22100,0
20241122,163300,348308536800,22100,22100,22100,22100,0
20241122,163200,348308536800,22100,22100,22100,22100,0
20241122,163100,348308536800,22100,22100,22100,22100,0
20241122,163000,348308536800,22100,22100,22100,22100,0
20241122,162900,348308536800,22100,22100,22100,22100,0
20241122,162800,348308536800,22100,22100,22100,22100,0
20241122,162700,348308536800,22100,22100,22100,22100,0
20241122,162600,348308536800,22100,22100,22100,22100,0
20241122,162500,348308536800,22100,22100,22100,22100,0
20241122,162400,348308536800,22100,22100,22100,22100,0
20241122,162300,348308536800,22100,22100,22100,22100,0
20241122,162200,348308536800,22100,22100,22100,22100,0
20241122,162100,348308536800,22100,22100,22100,22100,0
20241122,162000,348308536800,22100,22100,22100,22100,0
20241122,161900,348308536800,22100,22100,22100,22100,0
20241122,161800,348308536800,22100,22100,22100,22100,0
20241122,161700,348308536800,22100,22100,22100,22100,0
20241122,161600,348308536800,22100,22100,22100,22100,0
20241122,161500,348308536800,22100,22100,22100,22100,194330
20241122,161400,348308536800,22100,22100,22100,22100,0
20241122,161300,348308536800,22100,22100,22100,22100,0
20241122,161200,348308536800,22100,22100,22100,22100,0
20241122,161100,348308536800,22100,22100,22100,22100,0
20241122,161000,348308536800,22100,22100,22100,22100,0
20241122,160900,348308536800,22100,22100,22100,22100,0
20241122,160800,348308536800,22100,22100,22100,22100,0
20241122,160700,348308536800,22100,22100,22100,22100,0
20241122,160600,348308536800,22100,22100,22100,22100,0
20241122,160500,348308536800,22100,22100,22100,22100,0
20241122,160400,348308536800,22100,22100,22100,22100,0
20241122,160300,348308536800,22100,22100,22100,22100,0
20241122,160200,348308536800,22100,22100,22100,22100,0
20241122,160100,348308536800,22100,22100,22100,22100,0
20241122,160000,348308536800,22100,22100,22100,22100,0
20241122,155900,348308536800,22100,22100,22100,22100,0
20241122,155800,348308536800,22100,22100,22100,22100,0
20241122,155700,348308536800,22100,22100,22100,22100,0
20241122,155600,348308536800,22100,22100,22100,22100,0
20241122,155500,348308536800,22100,22100,22100,22100,0
20241122,155400,348308536800,22100,22100,22100,22100,0
20241122,155300,348308536800,22100,22100,22100,22100,0
20241122,155200,348308536800,22100,22100,22100,22100,0
20241122,155100,348308536800,22100,22100,22100,22100,0
20241122,155000,348308536800,22100,22100,22100,22100,0
20241122,154900,348308536800,22100,22100,22100,22100,0
20241122,154800,348308536800,22100,22100,22100,22100,0
20241122,154700,348308536800,22100,22100,22100,22100,0
20241122,154600,348308536800,22100,22100,22100,22100,0
20241122,154500,348308536800,22100,22100,22100,22100,194330
20241122,154400,348308536800,22100,22100,22100,22100,0
20241122,154300,348308536800,22100,22100,22100,22100,0
20241122,154200,348308536800,22100,22100,22100,22100,0
20241122,154100,348308536800,22100,22100,22100,22100,0
20241122,154000,348308536800,22100,22100,22100,22100,0
20241122,153900,348308536800,22100,22100,22100,22100,0
20241122,153800,348308536800,22100,22100,22100,22100,0
20241122,153700,348308536800,22100,22100,22100,22100,0
20241122,153600,348308536800,22100,22100,22100,22100,0
20241122,153500,348308536800,22100,22100,22100,22100,0
20241122,153400,348308536800,22100,22100,22100,22100,0
20241122,153300,348308536800,22100,22100,22100,22100,0
20241122,153200,348308536800,22100,22100,22100,22100,0
20241122,153100,348308536800,22100,22100,22100,22100,0
20241122,153000,348308536800,22100,22100,22100,22100,194330
20241122,152900,344013843800,22050,22050,22050,22050,0
20241122,152800,344013843800,22050,22050,22050,22050,0
20241122,152700,344013843800,22050,22050,22050,22050,0
20241122,152600,344013843800,22050,22050,22050,22050,0
20241122,152500,344013843800,22050,22050,22050,22050,0
20241122,152400,344013843800,22050,22050,22050,22050,0
20241122,152300,344013843800,22050,22050,22050,22050,0
20241122,152200,344013843800,22050,22050,22050,22050,0
20241122,152100,344013843800,22050,22050,22050,22050,0
20241122,152000,344013843800,22050,22050,22050,22050,0
20241122,151900,344013843800,22050,22050,22100,22050,42762
20241122,151800,343070586850,22050,22100,22100,22050,38653
20241122,151700,342218144550,22050,22050,22100,22000,44851
20241122,151600,341229178050,22050,22050,22050,22000,11082
20241122,151500,340985017950,22050,22100,22100,22000,47164
20241122,151400,339944908300,22050,22050,22100,22050,9410
20241122,151300,339737330750,22100,22100,22100,22050,10982
20241122,151200,339495032250,22100,22050,22100,22050,10895
20241122,151100,339254729450,22050,22100,22100,22050,23766
20241122,151000,338730609800,22100,22100,22100,22050,15088
20241122,150900,338397516150,22050,22050,22100,22050,34810
20241122,150800,337629863700,22100,22100,22100,22050,23886
20241122,150700,337102905350,22050,22050,22100,22050,13856
20241122,150600,336797306100,22100,22100,22100,22050,12253
20241122,150500,336526914650,22100,22050,22100,22050,12200
20241122,150400,336257372150,22100,22050,22100,22050,11598
20241122,150300,336001173050,22100,22100,22100,22050,11084
20241122,150200,335756351450,22100,22100,22100,22050,15778
20241122,150100,335407709350,22100,22050,22100,22000,22589
20241122,150000,334909562450,22050,22000,22050,22000,11669
20241122,145900,334652479800,22000,22000,22050,21950,69725
20241122,145800,333118874750,22000,21950,22000,21950,18379
20241122,145700,332715277350,21950,22000,22000,21950,10598
20241122,145600,332482437300,21950,21950,22000,21950,12288
20241122,145500,332212173900,22000,21950,22000,21950,10116
20241122,145400,331989810600,22000,22000,22000,21950,5018
20241122,145300,331879475650,21950,21950,22000,21950,7364
20241122,145200,331717513500,21950,22000,22000,21950,47198
20241122,145100,330679385300,22000,22000,22050,22000,18137
20241122,145000,330280228200,22050,22050,22050,22000,5053
20241122,144900,330168950950,22050,22050,22050,22000,9270
20241122,144800,329964799350,22050,22000,22050,22000,4683
20241122,144700,329861646850,22050,22050,22050,22000,5598
20241122,144600,329738281850,22050,22000,22050,22000,8846
20241122,144500,329543486850,22050,22050,22050,22000,30286
20241122,144400,328875744350,22050,22000,22050,22000,24403
20241122,144300,328337728100,22050,22050,22050,22000,7485
20241122,144200,328172787650,22000,22050,22050,22000,17684
20241122,144100,327783172600,22050,22050,22050,22000,4639
20241122,144000,327680937650,22000,22050,22050,22000,6027
20241122,143900,327548209200,22050,22000,22050,22000,3441
20241122,143800,327472390300,22000,22000,22050,22000,11127
20241122,143700,327227128550,22050,22050,22050,22000,8540
20241122,143600,327039069300,22000,22000,22050,22000,9035
20241122,143500,326840120250,22050,22050,22050,22000,6874
20241122,143400,326688746050,22000,22000,22050,22000,15773
20241122,143300,326341609400,22050,22000,22050,21950,27099
20241122,143200,325745353200,22000,22000,22000,21950,45026
20241122,143100,324756035400,21950,22000,22000,21950,7315
20241122,143000,324595295850,22000,22050,22050,21950,35473
20241122,142900,323814884100,22050,22100,22100,22000,24648
20241122,142800,323271287400,22100,22100,22100,22050,11033
20241122,142700,323027940700,22050,22100,22100,22050,15957
20241122,142600,322675965250,22050,22100,22100,22050,13230
20241122,142500,322384049850,22050,22100,22100,22050,9928
20241122,142400,322165040700,22050,22050,22100,22000,37261
20241122,142300,321343509400,22000,22050,22050,22000,10670
20241122,142200,321108591850,22050,22000,22050,22000,15715
20241122,142100,320762314400,22000,22000,22050,22000,12819
20241122,142000,320480207450,22050,22050,22050,22000,11007
20241122,141900,320237963550,22000,22050,22050,22000,17922
20241122,141800,319843610650,22000,22050,22100,22000,41077
20241122,141700,318937919550,22100,22100,22100,22050,12317
20241122,141600,318666018950,22100,22100,22100,22050,4958
20241122,141500,318556619450,22100,22050,22100,22050,9756
20241122,141400,318341061750,22050,22100,22100,22050,3799
20241122,141300,318257222950,22100,22150,22150,22050,28687
20241122,141200,317623247150,22150,22150,22150,22100,6185
20241122,141100,317486481050,22150,22150,22150,22100,6529
20241122,141000,317341887950,22150,22200,22200,22100,27958
20241122,140900,316722525150,22200,22200,22200,22150,10338
20241122,140800,316493153650,22200,22050,22200,22000,161052
20241122,140700,312932123450,22050,22000,22050,22000,3363
20241122,140600,312858048800,22000,22050,22050,22000,15020
20241122,140500,312527217900,22050,22100,22100,22000,49843
20241122,140400,311428130750,22100,22100,22100,22050,9640
20241122,140300,311215457000,22100,22100,22100,22050,5302
20241122,140200,311098369100,22100,22050,22100,22050,12178
20241122,140100,310829672050,22050,22100,22100,22050,10326
20241122,140000,310601569450,22050,22100,22100,22050,6887
20241122,135900,310449441300,22050,22050,22100,22050,10789
20241122,135800,310211292100,22100,22050,22100,22050,3159
20241122,135700,310141559850,22050,22050,22100,22050,9245
20241122,135600,309937400350,22050,22100,22100,22050,2875
20241122,135500,309873935350,22050,22050,22100,22050,10824
20241122,135400,309635090350,22100,22050,22100,22050,4641
20241122,135300,309532677000,22100,22100,22150,22050,34601
20241122,135200,308768044800,22100,22150,22150,22100,5215
20241122,135100,308652696800,22100,22100,22150,22100,10319
20241122,135000,308424406800,22150,22100,22150,22100,3689
20241122,134900,308342817850,22100,22100,22150,22100,9282
20241122,134800,308137391300,22100,22100,22150,22100,13708
20241122,134700,307834261850,22150,22100,22150,22100,5244
20241122,134600,307718332050,22150,22150,22150,22100,6821
20241122,134500,307567472800,22100,22150,22150,22100,22694
20241122,134400,307065827500,22150,22150,22150,22100,4637
20241122,134300,306963283050,22150,22150,22150,22100,7223
20241122,134200,306803496950,22100,22150,22150,22100,7119
20241122,134100,306645990650,22100,22100,22150,22100,6571
20241122,134000,306500620550,22100,22100,22150,22100,8007
20241122,133900,306323626950,22150,22150,22150,22100,4824
20241122,133800,306216892300,22150,22150,22200,22100,24920
20241122,133700,305665178300,22200,22200,22200,22150,15118
20241122,133600,305330001050,22150,22150,22200,22150,7105
20241122,133500,305172573800,22200,22200,22200,22150,7102
20241122,133400,305015186300,22200,22200,22200,22150,4447
20241122,133300,304916596000,22150,22200,22250,22150,44881
20241122,133200,303920461400,22250,22200,22250,22200,5297
20241122,133100,303802713950,22200,22200,22250,22200,6343
20241122,133000,303661694950,22250,22250,22250,22200,5816
20241122,132900,303532379900,22250,22200,22250,22200,10666
20241122,132800,303295462550,22250,22200,22250,22200,5350
20241122,132700,303176517300,22250,22250,22250,22200,7440
20241122,132600,303011081100,22250,22200,22250,22200,4368
20241122,132500,302913979000,22250,22250,22250,22200,10087
20241122,132400,302689616800,22250,22250,22250,22200,22820
20241122,132300,302182207850,22250,22150,22250,22150,27497
20241122,132200,301571820350,22150,22150,22200,22150,10058
20241122,132100,301348572300,22200,22200,22200,22150,3357
20241122,132000,301274113250,22150,22200,22200,22150,6479
20241122,131900,301130454300,22200,22150,22200,22150,2989
20241122,131800,301064172500,22200,22150,22200,22100,28055
20241122,131700,300442749950,22200,22200,22250,22150,33637
20241122,131600,299695963400,22200,22300,22300,22200,62505
20241122,131500,298305503200,22300,22300,22300,22250,8132
20241122,131400,298124344950,22300,22300,22300,22250,20359
20241122,131300,297670466700,22250,22300,22300,22250,39464
20241122,131200,296790639300,22250,22250,22300,22200,82060
20241122,131100,294964873950,22250,22200,22250,22150,57285
20241122,131000,293692808200,22200,22200,22200,22150,7017
20241122,130900,293537051800,22150,22150,22200,22150,6579
20241122,130800,293391052650,22200,22150,22200,22150,23725
20241122,130700,292864493500,22150,22100,22200,22000,99752
20241122,130600,290660532950,22100,22100,22100,22050,3626
20241122,130500,290580501250,22100,22050,22100,22050,6666
20241122,130400,290433392250,22100,22100,22100,22050,6031
20241122,130300,290300237900,22100,22050,22100,22050,17057
20241122,130200,289924108150,22050,22100,22100,22050,6058
20241122,130100,289790346100,22050,22100,22100,22050,7759
20241122,130000,289619135150,22100,22100,22100,22050,8559
20241122,125900,289430213000,22050,22100,22100,22050,9245
20241122,125800,289226272850,22100,22050,22100,22050,9266
20241122,125700,289021811750,22050,22100,22100,22050,4114
20241122,125600,288930977150,22050,22100,22100,22050,2842
20241122,125500,288868233350,22100,22150,22150,22050,15947
20241122,125400,288515830350,22100,22050,22150,22050,14154
20241122,125300,288202951650,22100,22100,22100,22050,15824
20241122,125200,287853504000,22050,22150,22150,22050,41181
20241122,125100,286943613950,22100,22100,22150,22100,3685
20241122,125000,286862073400,22100,22150,22150,22100,3518
20241122,124900,286784217050,22150,22150,22150,22100,4429
20241122,124800,286686253100,22150,22150,22150,22100,3931
20241122,124700,286599299150,22100,22200,22200,22100,34482
20241122,124600,285835524600,22200,22150,22200,22150,3141
20241122,124500,285765879250,22200,22200,22200,22150,8313
20241122,124400,285581473500,22200,22200,22200,22150,3720
20241122,124300,285498982800,22150,22200,22200,22150,12032
20241122,124200,285232321650,22200,22200,22200,22150,3406
20241122,124100,285156773800,22200,22150,22200,22150,2688
20241122,124000,285097154950,22150,22200,22200,22150,16889
20241122,123900,284722610700,22200,22200,22200,22150,11309
20241122,123800,284471619250,22200,22150,22200,22150,8855
20241122,123700,284275404850,22200,22200,22200,22150,11551
20241122,123600,284019405600,22200,22200,22200,22150,2857
20241122,123500,283956040600,22200,22200,22200,22150,10944
20241122,123400,283713178200,22150,22100,22200,22100,16271
20241122,123300,283352766850,22150,22150,22150,22100,7726
20241122,123200,283181682900,22100,22150,22150,22100,2940
20241122,123100,283116617100,22150,22150,22200,22100,7717
20241122,123000,282945669400,22150,22150,22200,22100,14677
20241122,122900,282620454550,22150,22150,22150,22100,11912
20241122,122800,282356628550,22150,22150,22200,22100,16163
20241122,122700,281998580500,22150,22150,22150,22100,5107
20241122,122600,281885481350,22150,22150,22150,22100,10679
20241122,122500,281648953650,22100,22150,22150,22100,7356
20241122,122400,281486034350,22150,22150,22200,22100,36215
20241122,122300,280683906200,22150,22150,22150,22100,17597
20241122,122200,280294220650,22100,22150,22150,22100,5353
20241122,122100,280175714600,22150,22100,22150,22100,4851
20241122,122000,280068276700,22150,22100,22150,22100,5538
20241122,121900,279945633550,22100,22100,22150,22050,21969
20241122,121800,279459967100,22100,22050,22100,22000,35196
20241122,121700,278683166200,22050,22050,22050,22000,5804
20241122,121600,278555214150,22050,22050,22050,22000,3193
20241122,121500,278484910250,22000,22050,22050,22000,6869
20241122,121400,278333582100,22000,22050,22050,22000,22852
20241122,121300,277830742700,22000,22050,22050,22000,2786
20241122,121200,277769356350,22050,22050,22050,22000,2891
20241122,121100,277705635850,22050,22050,22050,22000,9812
20241122,121000,277489361700,22050,22050,22100,22000,10241
20241122,120900,277263615300,22050,22000,22100,22000,18633
20241122,120800,276852734250,22050,22000,22050,21950,47876
20241122,120700,275798924200,22000,22000,22000,21950,29260
20241122,120600,275155253100,22000,22000,22000,21950,4249
20241122,120500,275061799750,22000,22000,22000,21950,5547
20241122,120400,274939879400,21950,21950,22000,21950,4332
20241122,120300,274844729750,22000,22000,22000,21950,5457
20241122,120200,274724722500,22000,22000,22000,21950,3517
20241122,120100,274647429750,22000,21950,22000,21950,42496
20241122,120000,273714199850,21950,21950,21950,21900,8680
20241122,115900,273524010000,21900,21900,21950,21900,10144
20241122,115800,273301683850,21950,21950,21950,21900,3038
20241122,115700,273235038200,21900,21950,21950,21900,9423
20241122,115600,273028503350,21900,21950,21950,21900,6386
20241122,115500,272888550800,21950,21950,21950,21900,3398
20241122,115400,272814088100,21950,21950,21950,21900,13451
20241122,115300,272519382950,21900,21950,21950,21900,19400
20241122,115200,272094413850,21900,21900,21950,21900,12434
20241122,115100,271822055200,21900,21950,21950,21900,13665
20241122,115000,271522472800,21950,21900,21950,21850,41200
20241122,114900,270620173900,21900,21950,21950,21850,42614
20241122,114800,269687113050,21900,22000,22000,21900,25182
20241122,114700,269134154900,22000,21950,22000,21950,14109
20241122,114600,268824353650,22000,22000,22050,21950,20885
20241122,114500,268364954200,22000,21950,22000,21900,44062
20241122,114400,267397934350,21900,22000,22000,21900,42494
20241122,114300,266466839400,21950,21950,22000,21950,32079
20241122,114200,265762629400,21950,22050,22050,21950,32414
20241122,114100,265050777300,22000,22050,22050,22000,28747
20241122,114000,264418144550,22050,22000,22050,21950,22340
20241122,113900,263926662850,22000,22150,22150,21950,235913
20241122,113800,258738729650,22150,22200,22250,22050,126369
20241122,113700,255946475450,22250,22200,22250,22150,41085
20241122,113600,255033967600,22200,22200,22200,22150,9998
20241122,113500,254812174850,22150,22150,22200,22150,7019
20241122,113400,254656539200,22150,22150,22200,22100,72879
20241122,113300,253044632450,22150,22150,22200,22100,50804
20241122,113200,251919674350,22150,22200,22200,22150,13321
20241122,113100,251624529950,22150,22150,22200,22150,8848
20241122,113000,251428269900,22150,22200,22200,22150,6552
20241122,112900,251282847950,22200,22200,22200,22150,4520
20241122,112800,251182614500,22150,22150,22200,22150,17619
20241122,112700,250792128400,22150,22150,22200,22150,5826
20241122,112600,250663057000,22150,22200,22200,22150,8798
20241122,112500,250468038050,22150,22150,22200,22150,13511
20241122,112400,250168695000,22150,22200,22200,22150,18994
20241122,112300,249747442750,22200,22150,22200,22150,12185
20241122,112200,249477369450,22200,22150,22200,22150,4886
20241122,112100,249369004150,22150,22250,22250,22150,21457
20241122,112000,248892561300,22250,22250,22250,22200,10915
20241122,111900,248649942250,22250,22250,22250,22200,6768
20241122,111800,248499559250,22250,22200,22250,22200,5127
20241122,111700,248385674000,22250,22200,22250,22200,12963
20241122,111600,248097794850,22200,22300,22300,22200,50172
20241122,111500,246981877050,22300,22300,22300,22250,63064
20241122,111400,245575959300,22300,22300,22300,22250,12629
20241122,111300,245294492100,22250,22150,22300,22150,133222
20241122,111200,242334122900,22200,22200,22200,22150,13953
20241122,111100,242024654600,22200,22200,22200,22150,9713
20241122,111000,241809363250,22150,22150,22200,22150,5741
20241122,110900,241682067400,22150,22150,22200,22150,9120
20241122,110800,241479987950,22150,22200,22250,22150,35687
20241122,110700,240687785150,22200,22200,22250,22200,5720
20241122,110600,240560752650,22250,22200,22250,22200,19820
20241122,110500,240120555000,22250,22200,22250,22200,8526
20241122,110400,239931157550,22250,22200,22250,22200,5964
20241122,110300,239798575900,22250,22250,22250,22200,4450
20241122,110200,239699708950,22250,22250,22250,22200,5000
20241122,110100,239588569100,22200,22200,22250,22200,23239
20241122,110000,239072491850,22250,22250,22250,22200,9989
20241122,105900,238850451150,22250,22200,22250,22150,41840
20241122,105800,237921663950,22200,22200,22200,22150,8377
20241122,105700,237735915750,22150,22150,22200,22150,10766
20241122,105600,237497240450,22200,22150,22200,22150,9463
20241122,105500,237287533300,22150,22200,22200,22150,11517
20241122,105400,237032357350,22150,22200,22250,22150,14711
20241122,105300,236706258350,22250,22300,22300,22200,57042
20241122,105200,235439169450,22250,22250,22300,22250,22683
20241122,105100,234934228300,22250,22250,22300,22250,21457
20241122,105000,234456507900,22300,22300,22300,22250,10464
20241122,104900,234223242850,22250,22300,22300,22250,8474
20241122,104800,234034519250,22300,22300,22300,22250,7512
20241122,104700,233867139250,22250,22250,22300,22250,3182
20241122,104600,233796284700,22250,22250,22300,22250,12065
20241122,104500,233527511950,22250,22300,22300,22250,41505
20241122,104400,232603644650,22250,22350,22350,22250,28838
20241122,104300,231960511950,22350,22300,22350,22250,40164
20241122,104200,231064768300,22300,22250,22300,22200,45528
20241122,104100,230051561550,22200,22200,22250,22200,29309
20241122,104000,229399565850,22200,22250,22250,22200,23159
20241122,103900,228884407400,22200,22150,22250,22150,64832
20241122,103800,227443586700,22200,22200,22200,22150,20367
20241122,103700,226991597700,22200,22200,22200,22150,10699
20241122,103600,226754402000,22200,22200,22200,22150,50288
20241122,103500,225638458700,22200,22100,22200,22050,103056
20241122,103400,223357085750,22100,22100,22100,22050,19978
20241122,103300,222916121600,22050,22050,22100,22000,107476
20241122,103200,220546099600,22100,22150,22200,22050,137225
20241122,103100,217513243800,22200,22150,22200,22100,101860
20241122,103000,215257034200,22150,22200,22250,22150,150167
20241122,102900,211923632150,22250,22250,22300,22200,42713
20241122,102800,210973757400,22250,22300,22350,22200,99545
20241122,102700,208756371300,22300,22400,22400,22300,37495
20241122,102600,207919491250,22350,22400,22400,22300,52168
20241122,102500,206753354900,22400,22400,22400,22350,27972
20241122,102400,206127981600,22400,22450,22450,22350,49549
20241122,102300,205020214500,22450,22400,22450,22400,23582
20241122,102200,204491775550,22400,22400,22450,22400,22012
20241122,102100,203998475150,22450,22400,22450,22400,22236
20241122,102000,203499584200,22450,22350,22500,22350,89583
20241122,101900,201490800500,22350,22350,22400,22350,51690
20241122,101800,200335387700,22350,22450,22450,22350,64148
20241122,101700,198899148150,22450,22450,22450,22400,45852
20241122,101600,197871748850,22450,22400,22450,22400,26889
20241122,101500,197268741700,22400,22550,22550,22400,52490
20241122,101400,196089789450,22550,22550,22600,22500,29829
20241122,101300,195417297250,22600,22550,22600,22500,68706
20241122,101200,193867565250,22550,22500,22550,22500,40756
20241122,101100,192950399750,22500,22550,22600,22500,60555
20241122,101000,191585639350,22550,22600,22600,22550,35817
20241122,100900,190776741600,22550,22500,22600,22500,103855
20241122,100800,188433263600,22550,22550,22550,22500,27508
20241122,100700,187813703700,22500,22450,22550,22450,139596
20241122,100600,184674195700,22450,22500,22500,22400,38295
20241122,100500,183814451850,22450,22500,22500,22400,38607
20241122,100400,182947544450,22500,22450,22500,22450,25253
20241122,100300,182380253450,22500,22400,22550,22400,137354
20241122,100200,179296130650,22400,22450,22500,22400,68977
20241122,100100,177749777400,22450,22500,22550,22450,144935
20241122,100000,174491399600,22450,22550,22550,22450,72483
20241122,095900,172862012450,22500,22500,22550,22500,62552
20241122,095800,171454073450,22500,22600,22600,22500,56680
20241122,095700,170175657250,22550,22600,22650,22550,31897
20241122,095600,169455373250,22650,22600,22650,22550,53251
20241122,095500,168251511750,22650,22600,22650,22550,112659
20241122,095400,165707754100,22600,22600,22650,22550,58379
20241122,095300,164389666550,22600,22700,22700,22550,174987
20241122,095200,160425761300,22700,22450,22700,22450,437687
20241122,095100,150519882950,22450,22500,22500,22400,102208
20241122,095000,148226048700,22450,22650,22650,22450,99245
20241122,094900,145986961350,22650,22600,22700,22500,254370
20241122,094800,140239730500,22600,22550,22650,22500,219593
20241122,094700,135278284850,22550,22550,22600,22500,141558
20241122,094600,132085550600,22550,22600,22700,22550,208125
20241122,094500,127374145300,22650,22700,22750,22600,211833
20241122,094400,122574148200,22700,22500,22750,22400,585722
20241122,094300,109339685450,22450,22350,22500,22300,204979
20241122,094200,104742470650,22350,22400,22500,22300,276040
20241122,094100,98560201500,22350,22400,22500,22350,396049
20241122,094000,89675169600,22400,22200,22400,22100,391032
20241122,093900,80967909900,22100,22050,22200,22000,299516
20241122,093800,74342150600,22100,22100,22100,22000,82158
20241122,093700,72530043600,22100,22000,22150,21950,300153
20241122,093600,65912266950,22000,21850,22000,21800,431110
20241122,093500,56459077950,21800,21850,21850,21800,43965
20241122,093400,55500095400,21850,21800,21850,21800,18287
20241122,093300,55100671250,21850,21850,21850,21800,24189
20241122,093200,54572889650,21850,21850,21850,21750,78504
20241122,093100,52859695600,21850,21800,21850,21750,105588
20241122,093000,50558448900,21800,21750,21800,21700,69771
20241122,092900,49039903350,21750,21750,21750,21700,37366
20241122,092800,48227455250,21750,21600,21750,21600,79735
20241122,092700,46499060900,21650,21650,21650,21600,15520
20241122,092600,46163328650,21650,21700,21700,21600,19707
20241122,092500,45736443300,21650,21700,21700,21650,15770
20241122,092400,45394835950,21650,21650,21700,21650,7731
20241122,092300,45227316650,21700,21700,21750,21650,27325
20241122,092200,44635177850,21700,21750,21750,21700,26121
20241122,092100,44067880800,21750,21750,21800,21700,46659
20241122,092000,43052975350,21750,21800,21800,21700,42434
20241122,091900,42129457250,21800,21750,21800,21700,52810
20241122,091800,40980784700,21750,21700,21750,21650,103757
20241122,091700,38726550650,21700,21650,21700,21600,48635
20241122,091600,37673626350,21650,21650,21650,21600,12212
20241122,091500,37409483800,21650,21650,21650,21600,11699
20241122,091400,37156467850,21650,21650,21650,21600,20826
20241122,091300,36705751650,21600,21600,21650,21500,112682
20241122,091200,34274733000,21550,21650,21650,21500,46643
20241122,091100,33268246150,21600,21750,21750,21600,53874
20241122,091000,32099936350,21750,21550,21750,21550,146306
20241122,090900,28930227650,21550,21550,21650,21550,54514
20241122,090800,27753631050,21600,21550,21600,21450,80861
20241122,090700,26014471400,21550,21650,21700,21500,100573
20241122,090600,23842095950,21650,21650,21650,21600,26662
20241122,090500,23265453350,21600,21700,21700,21600,71819
20241122,090400,21710243250,21700,21550,21700,21550,146085
20241122,090300,18553285550,21550,21550,21650,21500,96146
20241122,090200,16479225850,21550,21750,21750,21550,118021
20241122,090100,13922617350,21750,21550,21850,21550,230836
20241122,090000,8911572500,21600,21300,21750,21250,414481