KissMeData/036530/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191800,253200950,22150,22150,22150,22150,120
20241119,191700,253200950,22150,22150,22150,22150,0
20241119,191600,253200950,22150,22150,22150,22150,0
20241119,191500,253200950,22150,22150,22150,22150,0
20241119,191400,253200950,22150,22150,22150,22150,0
20241119,191300,253200950,22150,22150,22150,22150,0
20241119,191200,253200950,22150,22150,22150,22150,0
20241119,191100,253200950,22150,22150,22150,22150,0
20241119,191000,253200950,22150,22150,22150,22150,0
20241119,190900,253200950,22150,22150,22150,22150,0
20241119,190800,253200950,22150,22150,22150,22150,0
20241119,190700,253200950,22150,22150,22150,22150,0
20241119,190600,253200950,22150,22150,22150,22150,0
20241119,190500,253200950,22150,22150,22150,22150,0
20241119,190400,253200950,22150,22150,22150,22150,0
20241119,190300,253200950,22150,22150,22150,22150,0
20241119,190200,253200950,22150,22150,22150,22150,0
20241119,190100,253200950,22150,22150,22150,22150,0
20241119,190000,253200950,22150,22150,22150,22150,0
20241119,185900,253200950,22150,22150,22150,22150,0
20241119,185800,253200950,22150,22150,22150,22150,0
20241119,185700,253200950,22150,22150,22150,22150,0
20241119,185600,253200950,22150,22150,22150,22150,0
20241119,185500,253200950,22150,22150,22150,22150,0
20241119,185400,253200950,22150,22150,22150,22150,0
20241119,185300,253200950,22150,22150,22150,22150,0
20241119,185200,253200950,22150,22150,22150,22150,0
20241119,185100,253200950,22150,22150,22150,22150,0
20241119,185000,253200950,22150,22150,22150,22150,0
20241119,184900,253200950,22150,22150,22150,22150,0
20241119,184800,253200950,22150,22150,22150,22150,120
20241119,184700,253200950,22150,22150,22150,22150,0
20241119,184600,253200950,22150,22150,22150,22150,0
20241119,184500,253200950,22150,22150,22150,22150,0
20241119,184400,253200950,22150,22150,22150,22150,0
20241119,184300,253200950,22150,22150,22150,22150,0
20241119,184200,253200950,22150,22150,22150,22150,0
20241119,184100,253200950,22150,22150,22150,22150,0
20241119,184000,253200950,22150,22150,22150,22150,0
20241119,183900,253200950,22150,22150,22150,22150,0
20241119,183800,253200950,22150,22150,22150,22150,0
20241119,183700,253200950,22150,22150,22150,22150,0
20241119,183600,253200950,22150,22150,22150,22150,0
20241119,183500,253200950,22150,22150,22150,22150,0
20241119,183400,253200950,22150,22150,22150,22150,0
20241119,183300,253200950,22150,22150,22150,22150,0
20241119,183200,253200950,22150,22150,22150,22150,0
20241119,183100,253200950,22150,22150,22150,22150,0
20241119,183000,253200950,22150,22150,22150,22150,0
20241119,182900,253200950,22150,22150,22150,22150,0
20241119,182800,253200950,22150,22150,22150,22150,0
20241119,182700,253200950,22150,22150,22150,22150,0
20241119,182600,253200950,22150,22150,22150,22150,0
20241119,182500,253200950,22150,22150,22150,22150,0
20241119,182400,253200950,22150,22150,22150,22150,0
20241119,182300,253200950,22150,22150,22150,22150,0
20241119,182200,253200950,22150,22150,22150,22150,0
20241119,182100,253200950,22150,22150,22150,22150,0
20241119,182000,253200950,22150,22150,22150,22150,0
20241119,181900,253200950,22150,22150,22150,22150,0
20241119,181800,253200950,22150,22150,22150,22150,120
20241119,181700,253200950,22150,22150,22150,22150,0
20241119,181600,253200950,22150,22150,22150,22150,0
20241119,181500,253200950,22150,22150,22150,22150,0
20241119,181400,253200950,22150,22150,22150,22150,0
20241119,181300,253200950,22150,22150,22150,22150,0
20241119,181200,253200950,22150,22150,22150,22150,0
20241119,181100,253200950,22150,22150,22150,22150,0
20241119,181000,253200950,22150,22150,22150,22150,0
20241119,180900,253200950,22150,22150,22150,22150,0
20241119,180800,253200950,22150,22150,22150,22150,0
20241119,180700,253200950,22150,22150,22150,22150,0
20241119,180600,253200950,22150,22150,22150,22150,0
20241119,180500,253200950,22150,22150,22150,22150,0
20241119,180400,253200950,22150,22150,22150,22150,0
20241119,180300,253200950,22150,22150,22150,22150,0
20241119,180200,253200950,22150,22150,22150,22150,0
20241119,180100,253200950,22150,22150,22150,22150,0
20241119,180000,253200950,22150,22150,22150,22150,0
20241119,175900,253200950,22150,22150,22150,22150,0
20241119,175800,253200950,22150,22150,22150,22150,0
20241119,175700,253200950,22150,22150,22150,22150,0
20241119,175600,253200950,22150,22150,22150,22150,0
20241119,175500,253200950,22150,22150,22150,22150,0
20241119,175400,253200950,22150,22150,22150,22150,0
20241119,175300,253200950,22150,22150,22150,22150,0
20241119,175200,253200950,22150,22150,22150,22150,0
20241119,175100,253200950,22150,22150,22150,22150,0
20241119,175000,253200950,22150,22150,22150,22150,0
20241119,174900,253200950,22150,22150,22150,22150,0
20241119,174800,253200950,22150,22150,22150,22150,120
20241119,174700,253200950,22150,22150,22150,22150,0
20241119,174600,253200950,22150,22150,22150,22150,0
20241119,174500,253200950,22150,22150,22150,22150,0
20241119,174400,253200950,22150,22150,22150,22150,0
20241119,174300,253200950,22150,22150,22150,22150,0
20241119,174200,253200950,22150,22150,22150,22150,0
20241119,174100,253200950,22150,22150,22150,22150,0
20241119,174000,253200950,22150,22150,22150,22150,0
20241119,173900,253200950,22150,22150,22150,22150,0
20241119,173800,253200950,22150,22150,22150,22150,0
20241119,173700,253200950,22150,22150,22150,22150,0
20241119,173600,253200950,22150,22150,22150,22150,0
20241119,173500,253200950,22150,22150,22150,22150,0
20241119,173400,253200950,22150,22150,22150,22150,0
20241119,173300,253200950,22150,22150,22150,22150,0
20241119,173200,253200950,22150,22150,22150,22150,0
20241119,173100,253200950,22150,22150,22150,22150,0
20241119,173000,253200950,22150,22150,22150,22150,0
20241119,172900,253200950,22150,22150,22150,22150,0
20241119,172800,253200950,22150,22150,22150,22150,0
20241119,172700,253200950,22150,22150,22150,22150,0
20241119,172600,253200950,22150,22150,22150,22150,0
20241119,172500,253200950,22150,22150,22150,22150,0
20241119,172400,253200950,22150,22150,22150,22150,0
20241119,172300,253200950,22150,22150,22150,22150,0
20241119,172200,253200950,22150,22150,22150,22150,0
20241119,172100,253200950,22150,22150,22150,22150,0
20241119,172000,253200950,22150,22150,22150,22150,0
20241119,171900,253200950,22150,22150,22150,22150,0
20241119,171800,253200950,22150,22150,22150,22150,120
20241119,171700,253200950,22150,22150,22150,22150,0
20241119,171600,253200950,22150,22150,22150,22150,0
20241119,171500,253200950,22150,22150,22150,22150,0
20241119,171400,253200950,22150,22150,22150,22150,0
20241119,171300,253200950,22150,22150,22150,22150,0
20241119,171200,253200950,22150,22150,22150,22150,0
20241119,171100,253200950,22150,22150,22150,22150,0
20241119,171000,253200950,22150,22150,22150,22150,0
20241119,170900,253200950,22150,22150,22150,22150,0
20241119,170800,253200950,22150,22150,22150,22150,0
20241119,170700,253200950,22150,22150,22150,22150,0
20241119,170600,253200950,22150,22150,22150,22150,0
20241119,170500,253200950,22150,22150,22150,22150,0
20241119,170400,253200950,22150,22150,22150,22150,0
20241119,170300,253200950,22150,22150,22150,22150,0
20241119,170200,253200950,22150,22150,22150,22150,0
20241119,170100,253200950,22150,22150,22150,22150,0
20241119,170000,253200950,22150,22150,22150,22150,0
20241119,165900,253200950,22150,22150,22150,22150,0
20241119,165800,253200950,22150,22150,22150,22150,0
20241119,165700,253200950,22150,22150,22150,22150,0
20241119,165600,253200950,22150,22150,22150,22150,0
20241119,165500,253200950,22150,22150,22150,22150,0
20241119,165400,253200950,22150,22150,22150,22150,0
20241119,165300,253200950,22150,22150,22150,22150,0
20241119,165200,253200950,22150,22150,22150,22150,0
20241119,165100,253200950,22150,22150,22150,22150,0
20241119,165000,253200950,22150,22150,22150,22150,0
20241119,164900,253200950,22150,22150,22150,22150,0
20241119,164800,253200950,22150,22150,22150,22150,120
20241119,164700,253200950,22150,22150,22150,22150,0
20241119,164600,253200950,22150,22150,22150,22150,0
20241119,164500,253200950,22150,22150,22150,22150,0
20241119,164400,253200950,22150,22150,22150,22150,0
20241119,164300,253200950,22150,22150,22150,22150,0
20241119,164200,253200950,22150,22150,22150,22150,0
20241119,164100,253200950,22150,22150,22150,22150,0
20241119,164000,253200950,22150,22150,22150,22150,0
20241119,163900,253200950,22150,22150,22150,22150,0
20241119,163800,253200950,22150,22150,22150,22150,0
20241119,163700,253200950,22150,22150,22150,22150,0
20241119,163600,253200950,22150,22150,22150,22150,0
20241119,163500,253200950,22150,22150,22150,22150,0
20241119,163400,253200950,22150,22150,22150,22150,0
20241119,163300,253200950,22150,22150,22150,22150,0
20241119,163200,253200950,22150,22150,22150,22150,0
20241119,163100,253200950,22150,22150,22150,22150,0
20241119,163000,253200950,22150,22150,22150,22150,0
20241119,162900,253200950,22150,22150,22150,22150,0
20241119,162800,253200950,22150,22150,22150,22150,0
20241119,162700,253200950,22150,22150,22150,22150,0
20241119,162600,253200950,22150,22150,22150,22150,0
20241119,162500,253200950,22150,22150,22150,22150,0
20241119,162400,253200950,22150,22150,22150,22150,0
20241119,162300,253200950,22150,22150,22150,22150,0
20241119,162200,253200950,22150,22150,22150,22150,0
20241119,162100,253200950,22150,22150,22150,22150,0
20241119,162000,253200950,22150,22150,22150,22150,0
20241119,161900,253200950,22150,22150,22150,22150,0
20241119,161800,253200950,22150,22150,22150,22150,120
20241119,161700,253200950,22150,22150,22150,22150,0
20241119,161600,253200950,22150,22150,22150,22150,0
20241119,161500,253200950,22150,22150,22150,22150,0
20241119,161400,253200950,22150,22150,22150,22150,0
20241119,161300,253200950,22150,22150,22150,22150,0
20241119,161200,253200950,22150,22150,22150,22150,0
20241119,161100,253200950,22150,22150,22150,22150,0
20241119,161000,253200950,22150,22150,22150,22150,0
20241119,160900,253200950,22150,22150,22150,22150,0
20241119,160800,253200950,22150,22150,22150,22150,0
20241119,160700,253200950,22150,22150,22150,22150,0
20241119,160600,253200950,22150,22150,22150,22150,0
20241119,160500,253200950,22150,22150,22150,22150,0
20241119,160400,253200950,22150,22150,22150,22150,0
20241119,160300,253200950,22150,22150,22150,22150,0
20241119,160200,253200950,22150,22150,22150,22150,0
20241119,160100,253200950,22150,22150,22150,22150,0
20241119,160000,253200950,22150,22150,22150,22150,0
20241119,155900,253200950,22150,22150,22150,22150,0
20241119,155800,253200950,22150,22150,22150,22150,0
20241119,155700,253200950,22150,22150,22150,22150,0
20241119,155600,253200950,22150,22150,22150,22150,0
20241119,155500,253200950,22150,22150,22150,22150,0
20241119,155400,253200950,22150,22150,22150,22150,0
20241119,155300,253200950,22150,22150,22150,22150,0
20241119,155200,253200950,22150,22150,22150,22150,0
20241119,155100,253200950,22150,22150,22150,22150,0
20241119,155000,253200950,22150,22150,22150,22150,0
20241119,154900,253200950,22150,22150,22150,22150,0
20241119,154800,253200950,22150,22150,22150,22150,120
20241119,154700,253200950,22150,22150,22150,22150,0
20241119,154600,253200950,22150,22150,22150,22150,0
20241119,154500,253200950,22150,22150,22150,22150,0
20241119,154400,253200950,22150,22150,22150,22150,0
20241119,154300,253200950,22150,22150,22150,22150,0
20241119,154200,253200950,22150,22150,22150,22150,0
20241119,154100,253200950,22150,22150,22150,22150,0
20241119,154000,253200950,22150,22150,22150,22150,0
20241119,153900,253200950,22150,22150,22150,22150,0
20241119,153800,253200950,22150,22150,22150,22150,0
20241119,153700,253200950,22150,22150,22150,22150,0
20241119,153600,253200950,22150,22150,22150,22150,0
20241119,153500,253200950,22150,22150,22150,22150,0
20241119,153400,253200950,22150,22150,22150,22150,0
20241119,153300,253200950,22150,22150,22150,22150,0
20241119,153200,253200950,22150,22150,22150,22150,0
20241119,153100,253200950,22150,22150,22150,22150,0
20241119,153000,253200950,22150,22150,22150,22150,120
20241119,152900,250542950,22300,22300,22300,22300,0
20241119,152800,250542950,22300,22300,22300,22300,0
20241119,152700,250542950,22300,22300,22300,22300,0
20241119,152600,250542950,22300,22300,22300,22300,0
20241119,152500,250542950,22300,22300,22300,22300,0
20241119,152400,250542950,22300,22300,22300,22300,0
20241119,152300,250542950,22300,22300,22300,22300,0
20241119,152200,250542950,22300,22300,22300,22300,0
20241119,152100,250542950,22300,22300,22300,22300,0
20241119,152000,250542950,22300,22300,22300,22300,0
20241119,151900,250542950,22300,22150,22300,22150,137
20241119,151800,247506450,22300,22300,22300,22300,1
20241119,151700,247484150,22150,22150,22150,22150,1
20241119,151600,247462000,22300,22300,22300,22300,0
20241119,151500,247462000,22300,22300,22300,22300,0
20241119,151400,247462000,22300,22300,22300,22300,0
20241119,151300,247462000,22300,22300,22300,22300,0
20241119,151200,247462000,22300,22300,22300,22300,1
20241119,151100,247439700,22150,22150,22150,22150,1
20241119,151000,247417550,22300,22300,22300,22200,210
20241119,150900,242753450,22300,22250,22300,22250,84
20241119,150800,240884000,22300,22300,22300,22300,1
20241119,150700,240861700,22250,22250,22250,22250,0
20241119,150600,240861700,22250,22250,22250,22250,1
20241119,150500,240839450,22300,22300,22300,22300,0
20241119,150400,240839450,22300,22300,22300,22300,5
20241119,150300,240727950,22350,22350,22350,22350,0
20241119,150200,240727950,22350,22300,22350,22300,162
20241119,150100,237114600,22250,22250,22250,22250,1
20241119,150000,237092350,22250,22250,22250,22250,1
20241119,145900,237070100,22300,22300,22300,22300,1
20241119,145800,237047800,22200,22200,22200,22200,1
20241119,145700,237025600,22200,22200,22200,22200,0
20241119,145600,237025600,22200,22200,22200,22200,2
20241119,145500,236981200,22200,22200,22200,22200,0
20241119,145400,236981200,22200,22200,22200,22200,0
20241119,145300,236981200,22200,22200,22200,22200,1
20241119,145200,236959000,22200,22200,22200,22200,0
20241119,145100,236959000,22200,22200,22200,22200,1
20241119,145000,236936800,22200,22200,22200,22200,2
20241119,144900,236892400,22200,22200,22200,22200,0
20241119,144800,236892400,22200,22200,22200,22200,0
20241119,144700,236892400,22200,22200,22200,22200,1
20241119,144600,236870200,22200,22200,22200,22200,33
20241119,144500,236137600,22200,22200,22200,22200,1
20241119,144400,236115400,22200,22200,22200,22200,1
20241119,144300,236093200,22200,22200,22200,22200,1
20241119,144200,236071000,22200,22200,22200,22200,0
20241119,144100,236071000,22200,22200,22200,22200,1
20241119,144000,236048800,22200,22200,22200,22200,1
20241119,143900,236026600,22200,22200,22200,22200,0
20241119,143800,236026600,22200,22200,22200,22200,0
20241119,143700,236026600,22200,22200,22200,22200,1
20241119,143600,236004400,22200,22200,22200,22200,0
20241119,143500,236004400,22200,22200,22200,22200,1
20241119,143400,235982200,22200,22200,22200,22200,2
20241119,143300,235937800,22200,22200,22200,22200,0
20241119,143200,235937800,22200,22200,22200,22200,0
20241119,143100,235937800,22200,22200,22200,22200,1
20241119,143000,235915600,22200,22200,22200,22200,0
20241119,142900,235915600,22200,22200,22200,22200,1
20241119,142800,235893400,22200,22200,22200,22200,1
20241119,142700,235871200,22200,22200,22200,22200,1
20241119,142600,235849000,22200,22200,22200,22200,0
20241119,142500,235849000,22200,22200,22200,22200,1
20241119,142400,235826800,22200,22200,22200,22200,1
20241119,142300,235804600,22200,22200,22200,22200,0
20241119,142200,235804600,22200,22200,22200,22200,30
20241119,142100,235138600,22200,22200,22200,22200,0
20241119,142000,235138600,22200,22200,22200,22200,0
20241119,141900,235138600,22200,22200,22200,22200,3
20241119,141800,235072000,22200,22200,22200,22200,0
20241119,141700,235072000,22200,22300,22300,22200,6
20241119,141600,234938700,22200,22200,22200,22200,0
20241119,141500,234938700,22200,22200,22200,22200,1
20241119,141400,234916500,22200,22200,22200,22200,0
20241119,141300,234916500,22200,22200,22200,22200,1
20241119,141200,234894300,22200,22250,22250,22200,2
20241119,141100,234849850,22300,22300,22300,22300,0
20241119,141000,234849850,22300,22250,22300,22250,12
20241119,140900,234582800,22250,22250,22250,22250,1
20241119,140800,234560550,22250,22250,22250,22250,1
20241119,140700,234538300,22250,22250,22250,22250,0
20241119,140600,234538300,22250,22250,22250,22250,1
20241119,140500,234516050,22250,22250,22250,22250,0
20241119,140400,234516050,22250,22250,22250,22250,1
20241119,140300,234493800,22250,22250,22250,22250,1
20241119,140200,234471550,22200,22200,22200,22200,0
20241119,140100,234471550,22200,22200,22200,22200,0
20241119,140000,234471550,22200,22200,22200,22200,1
20241119,135900,234449350,22200,22200,22200,22200,0
20241119,135800,234449350,22200,22200,22200,22200,0
20241119,135700,234449350,22200,22300,22300,22200,3
20241119,135600,234382550,22200,22200,22200,22200,1
20241119,135500,234360350,22200,22200,22200,22200,0
20241119,135400,234360350,22200,22200,22200,22200,236
20241119,135300,229121150,22200,22200,22200,22200,1
20241119,135200,229098950,22350,22350,22350,22350,0
20241119,135100,229098950,22350,22350,22350,22350,2
20241119,135000,229054250,22200,22200,22200,22200,1
20241119,134900,229032050,22350,22350,22350,22350,2
20241119,134800,228987350,22200,22200,22200,22200,1
20241119,134700,228965150,22250,22250,22250,22250,1
20241119,134600,228942900,22250,22250,22250,22250,0
20241119,134500,228942900,22250,22250,22250,22250,0
20241119,134400,228942900,22250,22250,22250,22250,1
20241119,134300,228920650,22250,22250,22250,22250,0
20241119,134200,228920650,22250,22250,22250,22250,0
20241119,134100,228920650,22250,22250,22250,22250,1
20241119,134000,228898400,22250,22250,22250,22250,1
20241119,133900,228876150,22250,22250,22250,22250,0
20241119,133800,228876150,22250,22250,22250,22250,1
20241119,133700,228853900,22250,22250,22250,22250,0
20241119,133600,228853900,22250,22250,22250,22250,0
20241119,133500,228853900,22250,22250,22250,22250,0
20241119,133400,228853900,22250,22250,22250,22250,0
20241119,133300,228853900,22250,22250,22250,22250,1
20241119,133200,228831650,22250,22250,22250,22250,25
20241119,133100,228275400,22300,22300,22300,22300,130
20241119,133000,225376400,22200,22200,22200,22200,0
20241119,132900,225376400,22200,22200,22200,22200,0
20241119,132800,225376400,22200,22200,22200,22200,0
20241119,132700,225376400,22200,22200,22200,22200,0
20241119,132600,225376400,22200,22200,22200,22200,0
20241119,132500,225376400,22200,22200,22200,22200,1
20241119,132400,225354200,22200,22200,22200,22200,0
20241119,132300,225354200,22200,22200,22200,22200,0
20241119,132200,225354200,22200,22200,22200,22200,0
20241119,132100,225354200,22200,22200,22200,22200,0
20241119,132000,225354200,22200,22200,22200,22200,0
20241119,131900,225354200,22200,22200,22200,22200,0
20241119,131800,225354200,22200,22200,22200,22200,0
20241119,131700,225354200,22200,22200,22200,22200,1
20241119,131600,225332000,22300,22300,22300,22300,0
20241119,131500,225332000,22300,22300,22300,22300,0
20241119,131400,225332000,22300,22300,22300,22300,0
20241119,131300,225332000,22300,22300,22300,22300,0
20241119,131200,225332000,22300,22300,22300,22300,0
20241119,131100,225332000,22300,22250,22300,22250,323
20241119,131000,218143700,22200,22200,22200,22200,0
20241119,130900,218143700,22200,22200,22200,22200,1
20241119,130800,218121500,22200,22200,22200,22200,0
20241119,130700,218121500,22200,22200,22200,22200,0
20241119,130600,218121500,22200,22200,22200,22200,26
20241119,130500,217544300,22300,22300,22300,22300,0
20241119,130400,217544300,22300,22300,22300,22300,0
20241119,130300,217544300,22300,22300,22300,22300,0
20241119,130200,217544300,22300,22300,22300,22300,0
20241119,130100,217544300,22300,22300,22300,22300,0
20241119,130000,217544300,22300,22300,22300,22300,0
20241119,125900,217544300,22300,22300,22300,22300,0
20241119,125800,217544300,22300,22300,22300,22300,0
20241119,125700,217544300,22300,22300,22300,22300,0
20241119,125600,217544300,22300,22300,22300,22300,0
20241119,125500,217544300,22300,22300,22300,22300,0
20241119,125400,217544300,22300,22300,22300,22300,0
20241119,125300,217544300,22300,22300,22300,22300,0
20241119,125200,217544300,22300,22300,22300,22300,0
20241119,125100,217544300,22300,22300,22300,22300,0
20241119,125000,217544300,22300,22300,22300,22300,0
20241119,124900,217544300,22300,22300,22300,22300,0
20241119,124800,217544300,22300,22300,22300,22300,0
20241119,124700,217544300,22300,22300,22300,22300,0
20241119,124600,217544300,22300,22300,22300,22300,0
20241119,124500,217544300,22300,22300,22300,22300,0
20241119,124400,217544300,22300,22300,22300,22300,0
20241119,124300,217544300,22300,22300,22300,22300,0
20241119,124200,217544300,22300,22300,22300,22300,0
20241119,124100,217544300,22300,22300,22300,22300,0
20241119,124000,217544300,22300,22300,22300,22300,0
20241119,123900,217544300,22300,22300,22300,22300,0
20241119,123800,217544300,22300,22300,22300,22300,0
20241119,123700,217544300,22300,22300,22300,22300,0
20241119,123600,217544300,22300,22300,22300,22300,0
20241119,123500,217544300,22300,22300,22300,22300,0
20241119,123400,217544300,22300,22300,22300,22300,0
20241119,123300,217544300,22300,22300,22300,22300,0
20241119,123200,217544300,22300,22300,22300,22300,0
20241119,123100,217544300,22300,22300,22300,22300,0
20241119,123000,217544300,22300,22300,22300,22300,0
20241119,122900,217544300,22300,22300,22300,22300,0
20241119,122800,217544300,22300,22300,22300,22300,0
20241119,122700,217544300,22300,22300,22300,22300,0
20241119,122600,217544300,22300,22250,22300,22250,93
20241119,122500,215474700,22250,22250,22250,22250,0
20241119,122400,215474700,22250,22250,22250,22250,0
20241119,122300,215474700,22250,22250,22250,22250,0
20241119,122200,215474700,22250,22250,22250,22250,0
20241119,122100,215474700,22250,22250,22250,22250,0
20241119,122000,215474700,22250,22250,22250,22250,0
20241119,121900,215474700,22250,22250,22250,22250,0
20241119,121800,215474700,22250,22250,22250,22250,0
20241119,121700,215474700,22250,22250,22250,22250,0
20241119,121600,215474700,22250,22250,22250,22250,0
20241119,121500,215474700,22250,22250,22250,22250,0
20241119,121400,215474700,22250,22250,22250,22250,0
20241119,121300,215474700,22250,22250,22250,22250,0
20241119,121200,215474700,22250,22250,22250,22250,0
20241119,121100,215474700,22250,22250,22250,22250,0
20241119,121000,215474700,22250,22250,22250,22250,10
20241119,120900,215252200,22200,22200,22200,22200,0
20241119,120800,215252200,22200,22200,22200,22200,0
20241119,120700,215252200,22200,22200,22200,22200,0
20241119,120600,215252200,22200,22200,22200,22200,0
20241119,120500,215252200,22200,22200,22200,22200,0
20241119,120400,215252200,22200,22200,22200,22200,0
20241119,120300,215252200,22200,22200,22200,22200,0
20241119,120200,215252200,22200,22200,22200,22200,0
20241119,120100,215252200,22200,22200,22200,22200,0
20241119,120000,215252200,22200,22200,22200,22200,469
20241119,115900,204840400,22200,22200,22200,22200,0
20241119,115800,204840400,22200,22200,22200,22200,10
20241119,115700,204618400,22200,22200,22200,22050,2429
20241119,115600,150884600,22200,22200,22200,22200,0
20241119,115500,150884600,22200,22200,22200,22200,0
20241119,115400,150884600,22200,22200,22200,22200,0
20241119,115300,150884600,22200,22200,22200,22200,0
20241119,115200,150884600,22200,22250,22250,22200,1600
20241119,115100,115335400,22300,22300,22300,22300,0
20241119,115000,115335400,22300,22300,22300,22300,9
20241119,114900,115134700,22300,22300,22300,22300,200
20241119,114800,110674700,22300,22300,22300,22300,0
20241119,114700,110674700,22300,22300,22300,22300,204
20241119,114600,106125500,22300,22300,22300,22300,100
20241119,114500,103895500,22300,22300,22300,22300,40
20241119,114400,103003500,22350,22350,22350,22350,0
20241119,114300,103003500,22350,22350,22350,22350,0
20241119,114200,103003500,22350,22350,22350,22350,0
20241119,114100,103003500,22350,22350,22350,22350,0
20241119,114000,103003500,22350,22350,22350,22350,0
20241119,113900,103003500,22350,22350,22350,22350,0
20241119,113800,103003500,22350,22350,22350,22350,0
20241119,113700,103003500,22350,22350,22350,22350,0
20241119,113600,103003500,22350,22350,22350,22350,0
20241119,113500,103003500,22350,22350,22350,22350,0
20241119,113400,103003500,22350,22350,22350,22350,0
20241119,113300,103003500,22350,22350,22350,22350,0
20241119,113200,103003500,22350,22350,22350,22350,0
20241119,113100,103003500,22350,22350,22350,22350,0
20241119,113000,103003500,22350,22350,22350,22350,0
20241119,112900,103003500,22350,22350,22350,22350,0
20241119,112800,103003500,22350,22350,22350,22350,0
20241119,112700,103003500,22350,22350,22350,22350,0
20241119,112600,103003500,22350,22350,22350,22350,0
20241119,112500,103003500,22350,22350,22350,22350,0
20241119,112400,103003500,22350,22350,22350,22350,0
20241119,112300,103003500,22350,22350,22350,22350,0
20241119,112200,103003500,22350,22350,22350,22350,4
20241119,112100,102914100,22350,22350,22350,22350,0
20241119,112000,102914100,22350,22350,22350,22350,0
20241119,111900,102914100,22350,22350,22350,22350,111
20241119,111800,100433250,22350,22350,22350,22350,0
20241119,111700,100433250,22350,22350,22350,22350,0
20241119,111600,100433250,22350,22350,22350,22350,1
20241119,111500,100410900,22350,22350,22350,22350,0
20241119,111400,100410900,22350,22350,22350,22350,0
20241119,111300,100410900,22350,22350,22350,22350,0
20241119,111200,100410900,22350,22350,22350,22350,0
20241119,111100,100410900,22350,22400,22400,22350,6
20241119,111000,100276750,22400,22400,22400,22400,6
20241119,110900,100142350,22450,22450,22450,22450,0
20241119,110800,100142350,22450,22450,22450,22450,0
20241119,110700,100142350,22450,22450,22450,22450,0
20241119,110600,100142350,22450,22450,22450,22450,0
20241119,110500,100142350,22450,22450,22450,22450,0
20241119,110400,100142350,22450,22450,22450,22450,0
20241119,110300,100142350,22450,22450,22450,22450,1
20241119,110200,100119900,22350,22350,22350,22350,0
20241119,110100,100119900,22350,22350,22350,22350,0
20241119,110000,100119900,22350,22350,22350,22350,1
20241119,105900,100097550,22400,22400,22400,22400,0
20241119,105800,100097550,22400,22400,22400,22400,0
20241119,105700,100097550,22400,22400,22400,22400,0
20241119,105600,100097550,22400,22400,22400,22400,4
20241119,105500,100007950,22450,22450,22450,22450,0
20241119,105400,100007950,22450,22450,22450,22450,0
20241119,105300,100007950,22450,22400,22450,22400,446
20241119,105200,90012700,22400,22400,22400,22400,1
20241119,105100,89990300,22350,22350,22350,22350,0
20241119,105000,89990300,22350,22350,22350,22350,0
20241119,104900,89990300,22350,22350,22350,22350,0
20241119,104800,89990300,22350,22350,22350,22350,0
20241119,104700,89990300,22350,22350,22350,22350,212
20241119,104600,85252100,22350,22350,22350,22350,0
20241119,104500,85252100,22350,22350,22350,22350,0
20241119,104400,85252100,22350,22350,22350,22350,0
20241119,104300,85252100,22350,22350,22350,22350,0
20241119,104200,85252100,22350,22350,22350,22350,0
20241119,104100,85252100,22350,22350,22350,22350,0
20241119,104000,85252100,22350,22350,22350,22350,0
20241119,103900,85252100,22350,22350,22350,22350,1
20241119,103800,85229750,22300,22300,22300,22300,55
20241119,103700,84003250,22250,22250,22250,22250,0
20241119,103600,84003250,22250,22250,22250,22250,0
20241119,103500,84003250,22250,22250,22250,22250,0
20241119,103400,84003250,22250,22250,22250,22250,0
20241119,103300,84003250,22250,22250,22250,22250,0
20241119,103200,84003250,22250,22250,22250,22250,0
20241119,103100,84003250,22250,22250,22250,22250,0
20241119,103000,84003250,22250,22250,22250,22250,0
20241119,102900,84003250,22250,22250,22250,22250,1
20241119,102800,83981000,22350,22350,22350,22350,0
20241119,102700,83981000,22350,22350,22350,22350,0
20241119,102600,83981000,22350,22350,22350,22350,0
20241119,102500,83981000,22350,22350,22350,22350,0
20241119,102400,83981000,22350,22350,22350,22350,0
20241119,102300,83981000,22350,22300,22350,22300,5
20241119,102200,83869450,22300,22300,22300,22300,0
20241119,102100,83869450,22300,22300,22300,22300,2
20241119,102000,83824850,22300,22300,22300,22300,0
20241119,101900,83824850,22300,22300,22300,22300,1
20241119,101800,83802550,22300,22300,22300,22300,0
20241119,101700,83802550,22300,22300,22300,22300,0
20241119,101600,83802550,22300,22300,22300,22300,0
20241119,101500,83802550,22300,22300,22300,22300,0
20241119,101400,83802550,22300,22300,22300,22300,0
20241119,101300,83802550,22300,22300,22300,22300,0
20241119,101200,83802550,22300,22300,22300,22300,0
20241119,101100,83802550,22300,22300,22300,22300,0
20241119,101000,83802550,22300,22300,22300,22300,7
20241119,100900,83646450,22300,22300,22300,22300,0
20241119,100800,83646450,22300,22300,22300,22300,0
20241119,100700,83646450,22300,22300,22300,22300,0
20241119,100600,83646450,22300,22300,22300,22300,42
20241119,100500,82709850,22300,22300,22300,22300,0
20241119,100400,82709850,22300,22300,22300,22300,0
20241119,100300,82709850,22300,22300,22300,22300,0
20241119,100200,82709850,22300,22300,22300,22300,0
20241119,100100,82709850,22300,22300,22300,22300,0
20241119,100000,82709850,22300,22300,22300,22300,0
20241119,095900,82709850,22300,22300,22300,22300,65
20241119,095800,81260350,22400,22400,22400,22400,0
20241119,095700,81260350,22400,22400,22400,22400,2
20241119,095600,81215550,22400,22400,22400,22400,0
20241119,095500,81215550,22400,22400,22400,22400,0
20241119,095400,81215550,22400,22500,22500,22400,48
20241119,095300,80140250,22500,22500,22500,22500,3
20241119,095200,80072750,22400,22400,22400,22400,161
20241119,095100,76466350,22500,22450,22500,22450,345
20241119,095000,68720950,22400,22450,22450,22400,105
20241119,094900,66363800,22450,22450,22450,22450,169
20241119,094800,62569750,22450,22450,22450,22450,245
20241119,094700,57069500,22400,22400,22400,22400,5
20241119,094600,56957500,22400,22400,22400,22400,0
20241119,094500,56957500,22400,22400,22400,22400,249
20241119,094400,51379900,22300,22300,22300,22300,0
20241119,094300,51379900,22300,22300,22300,22300,0
20241119,094200,51379900,22300,22300,22300,22300,231
20241119,094100,46228600,22300,22300,22300,22300,0
20241119,094000,46228600,22300,22300,22300,22300,0
20241119,093900,46228600,22300,22300,22300,22300,0
20241119,093800,46228600,22300,22300,22300,22300,14
20241119,093700,45916400,22300,22300,22300,22300,0
20241119,093600,45916400,22300,22300,22300,22300,0
20241119,093500,45916400,22300,22300,22300,22300,0
20241119,093400,45916400,22300,22300,22300,22300,0
20241119,093300,45916400,22300,22300,22300,22300,1
20241119,093200,45894100,22200,22200,22200,22200,0
20241119,093100,45894100,22200,22200,22200,22200,5
20241119,093000,45783100,22400,22400,22400,22400,50
20241119,092900,44663100,22400,22400,22400,22400,13
20241119,092800,44371900,22150,22150,22150,22150,0
20241119,092700,44371900,22150,22150,22150,22150,0
20241119,092600,44371900,22150,22150,22150,22150,0
20241119,092500,44371900,22150,22150,22150,22150,0
20241119,092400,44371900,22150,22350,22350,22150,398
20241119,092300,35513300,22300,22250,22300,22250,377
20241119,092200,27116100,22300,22300,22300,22300,0
20241119,092100,27116100,22300,22300,22300,22300,0
20241119,092000,27116100,22300,22200,22300,22200,265
20241119,091900,21227600,22100,22100,22100,22100,0
20241119,091800,21227600,22100,22100,22100,22100,29
20241119,091700,20586700,22150,22150,22150,22150,24
20241119,091600,20055100,22150,22150,22150,22150,0
20241119,091500,20055100,22150,22150,22150,22150,0
20241119,091400,20055100,22150,22100,22150,22100,11
20241119,091300,19811500,22150,22150,22150,22150,0
20241119,091200,19811500,22150,22150,22150,22150,0
20241119,091100,19811500,22150,22150,22150,22150,0
20241119,091000,19811500,22150,22150,22150,22150,0
20241119,090900,19811500,22150,22150,22150,22150,0
20241119,090800,19811500,22150,22150,22150,22150,0
20241119,090700,19811500,22150,22150,22150,22150,2
20241119,090600,19767200,21800,21800,21800,21800,0
20241119,090500,19767200,21800,21800,21800,21800,0
20241119,090400,19767200,21800,21900,21900,21800,401
20241119,090300,11016900,22000,22000,22000,22000,15
20241119,090200,10686900,22000,22000,22000,22000,0
20241119,090100,10686900,22000,22000,22000,22000,95
20241119,090000,8596900,22100,22100,22100,22100,389