KissMeData/047920/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192800,56037407850,21950,21950,21950,21950,18655
20241119,192700,56037407850,21950,21950,21950,21950,0
20241119,192600,56037407850,21950,21950,21950,21950,0
20241119,192500,56037407850,21950,21950,21950,21950,0
20241119,192400,56037407850,21950,21950,21950,21950,0
20241119,192300,56037407850,21950,21950,21950,21950,0
20241119,192200,56037407850,21950,21950,21950,21950,0
20241119,192100,56037407850,21950,21950,21950,21950,0
20241119,192000,56037407850,21950,21950,21950,21950,0
20241119,191900,56037407850,21950,21950,21950,21950,0
20241119,191800,56037407850,21950,21950,21950,21950,0
20241119,191700,56037407850,21950,21950,21950,21950,0
20241119,191600,56037407850,21950,21950,21950,21950,0
20241119,191500,56037407850,21950,21950,21950,21950,0
20241119,191400,56037407850,21950,21950,21950,21950,0
20241119,191300,56037407850,21950,21950,21950,21950,0
20241119,191200,56037407850,21950,21950,21950,21950,0
20241119,191100,56037407850,21950,21950,21950,21950,0
20241119,191000,56037407850,21950,21950,21950,21950,0
20241119,190900,56037407850,21950,21950,21950,21950,0
20241119,190800,56037407850,21950,21950,21950,21950,0
20241119,190700,56037407850,21950,21950,21950,21950,0
20241119,190600,56037407850,21950,21950,21950,21950,0
20241119,190500,56037407850,21950,21950,21950,21950,0
20241119,190400,56037407850,21950,21950,21950,21950,0
20241119,190300,56037407850,21950,21950,21950,21950,0
20241119,190200,56037407850,21950,21950,21950,21950,0
20241119,190100,56037407850,21950,21950,21950,21950,0
20241119,190000,56037407850,21950,21950,21950,21950,0
20241119,185900,56037407850,21950,21950,21950,21950,0
20241119,185800,56037407850,21950,21950,21950,21950,18655
20241119,185700,56037407850,21950,21950,21950,21950,0
20241119,185600,56037407850,21950,21950,21950,21950,0
20241119,185500,56037407850,21950,21950,21950,21950,0
20241119,185400,56037407850,21950,21950,21950,21950,0
20241119,185300,56037407850,21950,21950,21950,21950,0
20241119,185200,56037407850,21950,21950,21950,21950,0
20241119,185100,56037407850,21950,21950,21950,21950,0
20241119,185000,56037407850,21950,21950,21950,21950,0
20241119,184900,56037407850,21950,21950,21950,21950,0
20241119,184800,56037407850,21950,21950,21950,21950,0
20241119,184700,56037407850,21950,21950,21950,21950,0
20241119,184600,56037407850,21950,21950,21950,21950,0
20241119,184500,56037407850,21950,21950,21950,21950,0
20241119,184400,56037407850,21950,21950,21950,21950,0
20241119,184300,56037407850,21950,21950,21950,21950,0
20241119,184200,56037407850,21950,21950,21950,21950,0
20241119,184100,56037407850,21950,21950,21950,21950,0
20241119,184000,56037407850,21950,21950,21950,21950,0
20241119,183900,56037407850,21950,21950,21950,21950,0
20241119,183800,56037407850,21950,21950,21950,21950,0
20241119,183700,56037407850,21950,21950,21950,21950,0
20241119,183600,56037407850,21950,21950,21950,21950,0
20241119,183500,56037407850,21950,21950,21950,21950,0
20241119,183400,56037407850,21950,21950,21950,21950,0
20241119,183300,56037407850,21950,21950,21950,21950,0
20241119,183200,56037407850,21950,21950,21950,21950,0
20241119,183100,56037407850,21950,21950,21950,21950,0
20241119,183000,56037407850,21950,21950,21950,21950,0
20241119,182900,56037407850,21950,21950,21950,21950,0
20241119,182800,56037407850,21950,21950,21950,21950,18655
20241119,182700,56037407850,21950,21950,21950,21950,0
20241119,182600,56037407850,21950,21950,21950,21950,0
20241119,182500,56037407850,21950,21950,21950,21950,0
20241119,182400,56037407850,21950,21950,21950,21950,0
20241119,182300,56037407850,21950,21950,21950,21950,0
20241119,182200,56037407850,21950,21950,21950,21950,0
20241119,182100,56037407850,21950,21950,21950,21950,0
20241119,182000,56037407850,21950,21950,21950,21950,0
20241119,181900,56037407850,21950,21950,21950,21950,0
20241119,181800,56037407850,21950,21950,21950,21950,0
20241119,181700,56037407850,21950,21950,21950,21950,0
20241119,181600,56037407850,21950,21950,21950,21950,0
20241119,181500,56037407850,21950,21950,21950,21950,0
20241119,181400,56037407850,21950,21950,21950,21950,0
20241119,181300,56037407850,21950,21950,21950,21950,0
20241119,181200,56037407850,21950,21950,21950,21950,0
20241119,181100,56037407850,21950,21950,21950,21950,0
20241119,181000,56037407850,21950,21950,21950,21950,0
20241119,180900,56037407850,21950,21950,21950,21950,0
20241119,180800,56037407850,21950,21950,21950,21950,0
20241119,180700,56037407850,21950,21950,21950,21950,0
20241119,180600,56037407850,21950,21950,21950,21950,0
20241119,180500,56037407850,21950,21950,21950,21950,0
20241119,180400,56037407850,21950,21950,21950,21950,0
20241119,180300,56037407850,21950,21950,21950,21950,0
20241119,180200,56037407850,21950,21950,21950,21950,0
20241119,180100,56037407850,21950,21950,21950,21950,0
20241119,180000,56037407850,21950,21950,21950,21950,0
20241119,175900,56037407850,21950,21950,21950,21950,0
20241119,175800,56037407850,21950,21950,21950,21950,18655
20241119,175700,56037407850,21950,21950,21950,21950,0
20241119,175600,56037407850,21950,21950,21950,21950,0
20241119,175500,56037407850,21950,21950,21950,21950,0
20241119,175400,56037407850,21950,21950,21950,21950,0
20241119,175300,56037407850,21950,21950,21950,21950,0
20241119,175200,56037407850,21950,21950,21950,21950,0
20241119,175100,56037407850,21950,21950,21950,21950,0
20241119,175000,56037407850,21950,21950,21950,21950,0
20241119,174900,56037407850,21950,21950,21950,21950,0
20241119,174800,56037407850,21950,21950,21950,21950,0
20241119,174700,56037407850,21950,21950,21950,21950,0
20241119,174600,56037407850,21950,21950,21950,21950,0
20241119,174500,56037407850,21950,21950,21950,21950,0
20241119,174400,56037407850,21950,21950,21950,21950,0
20241119,174300,56037407850,21950,21950,21950,21950,0
20241119,174200,56037407850,21950,21950,21950,21950,0
20241119,174100,56037407850,21950,21950,21950,21950,0
20241119,174000,56037407850,21950,21950,21950,21950,0
20241119,173900,56037407850,21950,21950,21950,21950,0
20241119,173800,56037407850,21950,21950,21950,21950,0
20241119,173700,56037407850,21950,21950,21950,21950,0
20241119,173600,56037407850,21950,21950,21950,21950,0
20241119,173500,56037407850,21950,21950,21950,21950,0
20241119,173400,56037407850,21950,21950,21950,21950,0
20241119,173300,56037407850,21950,21950,21950,21950,0
20241119,173200,56037407850,21950,21950,21950,21950,0
20241119,173100,56037407850,21950,21950,21950,21950,0
20241119,173000,56037407850,21950,21950,21950,21950,0
20241119,172900,56037407850,21950,21950,21950,21950,0
20241119,172800,56037407850,21950,21950,21950,21950,18655
20241119,172700,56037407850,21950,21950,21950,21950,0
20241119,172600,56037407850,21950,21950,21950,21950,0
20241119,172500,56037407850,21950,21950,21950,21950,0
20241119,172400,56037407850,21950,21950,21950,21950,0
20241119,172300,56037407850,21950,21950,21950,21950,0
20241119,172200,56037407850,21950,21950,21950,21950,0
20241119,172100,56037407850,21950,21950,21950,21950,0
20241119,172000,56037407850,21950,21950,21950,21950,0
20241119,171900,56037407850,21950,21950,21950,21950,0
20241119,171800,56037407850,21950,21950,21950,21950,0
20241119,171700,56037407850,21950,21950,21950,21950,0
20241119,171600,56037407850,21950,21950,21950,21950,0
20241119,171500,56037407850,21950,21950,21950,21950,0
20241119,171400,56037407850,21950,21950,21950,21950,0
20241119,171300,56037407850,21950,21950,21950,21950,0
20241119,171200,56037407850,21950,21950,21950,21950,0
20241119,171100,56037407850,21950,21950,21950,21950,0
20241119,171000,56037407850,21950,21950,21950,21950,0
20241119,170900,56037407850,21950,21950,21950,21950,0
20241119,170800,56037407850,21950,21950,21950,21950,0
20241119,170700,56037407850,21950,21950,21950,21950,0
20241119,170600,56037407850,21950,21950,21950,21950,0
20241119,170500,56037407850,21950,21950,21950,21950,0
20241119,170400,56037407850,21950,21950,21950,21950,0
20241119,170300,56037407850,21950,21950,21950,21950,0
20241119,170200,56037407850,21950,21950,21950,21950,0
20241119,170100,56037407850,21950,21950,21950,21950,0
20241119,170000,56037407850,21950,21950,21950,21950,0
20241119,165900,56037407850,21950,21950,21950,21950,0
20241119,165800,56037407850,21950,21950,21950,21950,18655
20241119,165700,56037407850,21950,21950,21950,21950,0
20241119,165600,56037407850,21950,21950,21950,21950,0
20241119,165500,56037407850,21950,21950,21950,21950,0
20241119,165400,56037407850,21950,21950,21950,21950,0
20241119,165300,56037407850,21950,21950,21950,21950,0
20241119,165200,56037407850,21950,21950,21950,21950,0
20241119,165100,56037407850,21950,21950,21950,21950,0
20241119,165000,56037407850,21950,21950,21950,21950,0
20241119,164900,56037407850,21950,21950,21950,21950,0
20241119,164800,56037407850,21950,21950,21950,21950,0
20241119,164700,56037407850,21950,21950,21950,21950,0
20241119,164600,56037407850,21950,21950,21950,21950,0
20241119,164500,56037407850,21950,21950,21950,21950,0
20241119,164400,56037407850,21950,21950,21950,21950,0
20241119,164300,56037407850,21950,21950,21950,21950,0
20241119,164200,56037407850,21950,21950,21950,21950,0
20241119,164100,56037407850,21950,21950,21950,21950,0
20241119,164000,56037407850,21950,21950,21950,21950,0
20241119,163900,56037407850,21950,21950,21950,21950,0
20241119,163800,56037407850,21950,21950,21950,21950,0
20241119,163700,56037407850,21950,21950,21950,21950,0
20241119,163600,56037407850,21950,21950,21950,21950,0
20241119,163500,56037407850,21950,21950,21950,21950,0
20241119,163400,56037407850,21950,21950,21950,21950,0
20241119,163300,56037407850,21950,21950,21950,21950,0
20241119,163200,56037407850,21950,21950,21950,21950,0
20241119,163100,56037407850,21950,21950,21950,21950,0
20241119,163000,56037407850,21950,21950,21950,21950,0
20241119,162900,56037407850,21950,21950,21950,21950,0
20241119,162800,56037407850,21950,21950,21950,21950,18655
20241119,162700,56037407850,21950,21950,21950,21950,0
20241119,162600,56037407850,21950,21950,21950,21950,0
20241119,162500,56037407850,21950,21950,21950,21950,0
20241119,162400,56037407850,21950,21950,21950,21950,0
20241119,162300,56037407850,21950,21950,21950,21950,0
20241119,162200,56037407850,21950,21950,21950,21950,0
20241119,162100,56037407850,21950,21950,21950,21950,0
20241119,162000,56037407850,21950,21950,21950,21950,0
20241119,161900,56037407850,21950,21950,21950,21950,0
20241119,161800,56037407850,21950,21950,21950,21950,0
20241119,161700,56037407850,21950,21950,21950,21950,0
20241119,161600,56037407850,21950,21950,21950,21950,0
20241119,161500,56037407850,21950,21950,21950,21950,0
20241119,161400,56037407850,21950,21950,21950,21950,0
20241119,161300,56037407850,21950,21950,21950,21950,0
20241119,161200,56037407850,21950,21950,21950,21950,0
20241119,161100,56037407850,21950,21950,21950,21950,0
20241119,161000,56037407850,21950,21950,21950,21950,0
20241119,160900,56037407850,21950,21950,21950,21950,0
20241119,160800,56037407850,21950,21950,21950,21950,0
20241119,160700,56037407850,21950,21950,21950,21950,0
20241119,160600,56037407850,21950,21950,21950,21950,0
20241119,160500,56037407850,21950,21950,21950,21950,0
20241119,160400,56037407850,21950,21950,21950,21950,0
20241119,160300,56037407850,21950,21950,21950,21950,0
20241119,160200,56037407850,21950,21950,21950,21950,0
20241119,160100,56037407850,21950,21950,21950,21950,0
20241119,160000,56037407850,21950,21950,21950,21950,0
20241119,155900,56037407850,21950,21950,21950,21950,0
20241119,155800,56037407850,21950,21950,21950,21950,18655
20241119,155700,56037407850,21950,21950,21950,21950,0
20241119,155600,56037407850,21950,21950,21950,21950,0
20241119,155500,56037407850,21950,21950,21950,21950,0
20241119,155400,56037407850,21950,21950,21950,21950,0
20241119,155300,56037407850,21950,21950,21950,21950,0
20241119,155200,56037407850,21950,21950,21950,21950,0
20241119,155100,56037407850,21950,21950,21950,21950,0
20241119,155000,56037407850,21950,21950,21950,21950,0
20241119,154900,56037407850,21950,21950,21950,21950,0
20241119,154800,56037407850,21950,21950,21950,21950,0
20241119,154700,56037407850,21950,21950,21950,21950,0
20241119,154600,56037407850,21950,21950,21950,21950,0
20241119,154500,56037407850,21950,21950,21950,21950,0
20241119,154400,56037407850,21950,21950,21950,21950,0
20241119,154300,56037407850,21950,21950,21950,21950,0
20241119,154200,56037407850,21950,21950,21950,21950,0
20241119,154100,56037407850,21950,21950,21950,21950,0
20241119,154000,56037407850,21950,21950,21950,21950,0
20241119,153900,56037407850,21950,21950,21950,21950,0
20241119,153800,56037407850,21950,21950,21950,21950,0
20241119,153700,56037407850,21950,21950,21950,21950,0
20241119,153600,56037407850,21950,21950,21950,21950,0
20241119,153500,56037407850,21950,21950,21950,21950,0
20241119,153400,56037407850,21950,21950,21950,21950,0
20241119,153300,56037407850,21950,21950,21950,21950,0
20241119,153200,56037407850,21950,21950,21950,21950,0
20241119,153100,56037407850,21950,21950,21950,21950,0
20241119,153000,56037407850,21950,21950,21950,21950,18655
20241119,152900,55627930600,21850,21850,21850,21850,0
20241119,152800,55627930600,21850,21850,21850,21850,0
20241119,152700,55627930600,21850,21850,21850,21850,0
20241119,152600,55627930600,21850,21850,21850,21850,0
20241119,152500,55627930600,21850,21850,21850,21850,0
20241119,152400,55627930600,21850,21850,21850,21850,0
20241119,152300,55627930600,21850,21850,21850,21850,0
20241119,152200,55627930600,21850,21850,21850,21850,0
20241119,152100,55627930600,21850,21850,21850,21850,0
20241119,152000,55627930600,21850,21850,21850,21850,0
20241119,151900,55627930600,21850,21850,21850,21800,7518
20241119,151800,55463907300,21800,21850,21850,21800,6016
20241119,151700,55332581250,21850,21900,21950,21850,1974
20241119,151600,55289351400,21950,21900,21950,21900,3762
20241119,151500,55206929100,21900,21950,21950,21900,2499
20241119,151400,55152156350,21950,21950,22000,21950,862
20241119,151300,55133235400,21950,22050,22050,21900,1378
20241119,151200,55103002500,21950,21900,22100,21900,3876
20241119,151100,55017627600,21850,21950,21950,21850,1527
20241119,151000,54984207250,22000,22000,22000,21950,1922
20241119,150900,54941986050,22000,22050,22050,21950,2778
20241119,150800,54880847200,22050,22050,22100,22000,1490
20241119,150700,54847991050,22050,22050,22100,21950,3059
20241119,150600,54780701700,22050,22150,22150,22050,647
20241119,150500,54766391300,22150,22050,22200,22050,5502
20241119,150400,54644685300,22050,22050,22050,22000,1505
20241119,150300,54611503300,22050,21950,22050,21950,3456
20241119,150200,54535432100,21950,21800,21950,21800,1520
20241119,150100,54502100200,21800,21900,21950,21750,6541
20241119,150000,54359517400,21850,21900,22000,21850,3098
20241119,145900,54291651250,21900,21950,21950,21850,1169
20241119,145800,54266019600,22000,22000,22000,21950,322
20241119,145700,54258951500,22000,22050,22050,21950,777
20241119,145600,54241856600,22050,21950,22050,21950,2847
20241119,145500,54179233900,21950,22000,22000,21950,425
20241119,145400,54169904250,21950,21950,22000,21950,921
20241119,145300,54149682550,21950,21800,22000,21800,5496
20241119,145200,54029399650,21800,21800,21850,21800,2149
20241119,145100,53982468950,21800,21850,21850,21800,1101
20241119,145000,53958443050,21850,21850,21850,21850,2357
20241119,144900,53906942600,21850,21800,21850,21800,966
20241119,144800,53885857650,21800,21800,21850,21750,717
20241119,144700,53870227000,21750,21800,21800,21750,583
20241119,144600,53857527600,21800,21750,21800,21700,1280
20241119,144500,53829643150,21750,21750,21750,21700,931
20241119,144400,53809433850,21750,21700,21750,21700,311
20241119,144300,53802681100,21700,21750,21750,21700,981
20241119,144200,53781390850,21700,21800,21800,21700,345
20241119,144100,53773901800,21700,21750,21800,21700,1957
20241119,144000,53731364500,21750,21750,21750,21700,565
20241119,143900,53719079000,21750,21750,21750,21700,687
20241119,143800,53704152400,21750,21700,21750,21650,1992
20241119,143700,53660912750,21700,21700,21700,21650,3809
20241119,143600,53578386800,21700,21750,21750,21700,2303
20241119,143500,53528407250,21750,21750,21800,21750,554
20241119,143400,53516353250,21800,21800,21800,21750,493
20241119,143300,53505619100,21750,21850,21900,21750,1014
20241119,143200,53483510400,21800,21900,21900,21800,2094
20241119,143100,53437660500,21950,21850,21950,21850,3581
20241119,143000,53359264000,21850,21650,21850,21650,6085
20241119,142900,53226918400,21650,21650,21700,21650,5167
20241119,142800,53114973500,21650,21700,21700,21600,1580
20241119,142700,53080764400,21600,21700,21700,21600,2912
20241119,142600,53017723900,21700,21650,21700,21600,1235
20241119,142500,52990981750,21650,21750,21750,21600,9607
20241119,142400,52782720850,21750,21750,21750,21700,7853
20241119,142300,52612217200,21750,21750,21800,21700,2877
20241119,142200,52549668700,21750,21800,21800,21700,4027
20241119,142100,52462141450,21800,21800,21850,21800,4896
20241119,142000,52355407550,21800,21850,21850,21800,631
20241119,141900,52341635600,21800,21850,21850,21750,1288
20241119,141800,52313556400,21850,21800,21850,21750,1732
20241119,141700,52275825550,21800,21800,21850,21700,2973
20241119,141600,52211145450,21750,21800,21800,21750,867
20241119,141500,52192245850,21800,21800,21850,21750,1571
20241119,141400,52158016550,21750,21850,21850,21750,5175
20241119,141300,52045354150,21800,21800,21850,21750,6752
20241119,141200,51898360900,21800,21850,21850,21800,2135
20241119,141100,51851799950,21850,21850,21850,21800,1825
20241119,141000,51811987500,21850,21900,21900,21800,2613
20241119,140900,51754895350,21900,22000,22000,21900,3850
20241119,140800,51670498750,21950,22000,22000,21950,1644
20241119,140700,51634403350,21950,21850,22000,21850,3627
20241119,140600,51554921300,21900,21850,21900,21850,995
20241119,140500,51533164100,21850,21900,21900,21850,4220
20241119,140400,51440911800,21900,21950,21950,21850,2685
20241119,140300,51382086250,21950,22100,22100,21900,21113
20241119,140200,50917644300,22100,22200,22200,22100,2889
20241119,140100,50853790250,22100,22150,22200,22100,718
20241119,140000,50837899350,22150,22200,22200,22150,1112
20241119,135900,50813257500,22250,22200,22250,22200,336
20241119,135800,50805788750,22200,22200,22250,22200,271
20241119,135700,50799772050,22200,22200,22200,22200,496
20241119,135600,50788760850,22200,22150,22200,22150,1380
20241119,135500,50758159450,22150,22150,22200,22150,306
20241119,135400,50751380250,22150,22200,22200,22150,49
20241119,135300,50750294850,22200,22150,22200,22150,523
20241119,135200,50738708050,22150,22100,22200,22100,563
20241119,135100,50726236200,22150,22150,22150,22100,1065
20241119,135000,50702655150,22150,22150,22200,22150,1067
20241119,134900,50678998600,22150,22150,22200,22150,523
20241119,134800,50667412950,22150,22200,22250,22150,2672
20241119,134700,50608112050,22200,22250,22250,22200,1533
20241119,134600,50574032600,22200,22200,22250,22200,716
20241119,134500,50558136250,22200,22250,22250,22200,297
20241119,134400,50551541800,22250,22250,22250,22200,223
20241119,134300,50546585550,22250,22250,22300,22250,1658
20241119,134200,50509691300,22250,22300,22300,22250,1033
20241119,134100,50486668300,22300,22250,22300,22250,504
20241119,134000,50475440050,22250,22300,22350,22250,489
20241119,133900,50464537300,22300,22250,22300,22250,596
20241119,133800,50451263400,22250,22250,22300,22250,190
20241119,133700,50447032550,22250,22300,22300,22250,937
20241119,133600,50426143850,22300,22300,22300,22250,611
20241119,133500,50412524700,22250,22300,22300,22250,592
20241119,133400,50399339750,22300,22250,22300,22250,949
20241119,133300,50378201650,22250,22250,22300,22250,395
20241119,133200,50369406900,22250,22250,22300,22200,2521
20241119,133100,50313364100,22200,22250,22250,22200,1054
20241119,133000,50289957000,22250,22250,22300,22200,1121
20241119,132900,50265014750,22300,22100,22300,22100,7673
20241119,132800,50094626250,22150,22150,22150,22100,1937
20241119,132700,50051735750,22200,22150,22200,22150,250
20241119,132600,50046190100,22150,22200,22200,22150,397
20241119,132500,50037394600,22150,22150,22150,22100,324
20241119,132400,50030220200,22100,22150,22150,22100,1038
20241119,132300,50007261550,22150,22150,22200,22150,839
20241119,132200,49988677500,22150,22150,22200,22150,405
20241119,132100,49979706100,22200,22150,22200,22150,303
20241119,132000,49972988150,22200,22200,22200,22200,2601
20241119,131900,49915245950,22200,22200,22250,22200,153
20241119,131800,49911843250,22200,22250,22250,22200,238
20241119,131700,49906558650,22250,22200,22250,22150,3295
20241119,131600,49833381450,22200,22150,22250,22150,746
20241119,131500,49816819950,22150,22200,22200,22150,633
20241119,131400,49802796300,22200,22200,22250,22150,1297
20241119,131300,49773999850,22200,22200,22200,22200,428
20241119,131200,49764498250,22200,22200,22200,22200,114
20241119,131100,49761967450,22200,22200,22200,22150,657
20241119,131000,49747388700,22200,22200,22200,22150,145
20241119,130900,49744170850,22200,22150,22200,22150,371
20241119,130800,49735937300,22150,22150,22150,22100,625
20241119,130700,49722111100,22100,22100,22150,22100,979
20241119,130600,49700474000,22100,22050,22150,22050,948
20241119,130500,49679520600,22100,22100,22100,22050,626
20241119,130400,49665692000,22100,22150,22150,22100,694
20241119,130300,49650339750,22150,22150,22150,22100,177
20241119,130200,49646426700,22150,22150,22150,22150,227
20241119,130100,49641398650,22150,22100,22200,22100,952
20241119,130000,49620326750,22100,22100,22100,22050,509
20241119,125900,49609092900,22100,22100,22100,22050,617
20241119,125800,49595475550,22100,22100,22100,22100,414
20241119,125700,49586326150,22150,22150,22150,22050,1551
20241119,125600,49552005850,22100,22150,22200,22100,975
20241119,125500,49530445200,22150,22100,22150,22100,904
20241119,125400,49510429400,22100,22100,22100,22100,1623
20241119,125300,49474561100,22100,22100,22100,22100,1053
20241119,125200,49451289800,22100,22150,22150,22100,576
20241119,125100,49438557150,22150,22050,22150,22050,574
20241119,125000,49425879700,22050,22050,22050,22050,1096
20241119,124900,49401712900,22050,22100,22100,22050,886
20241119,124800,49382133450,22050,22100,22150,22050,588
20241119,124700,49369161100,22050,22050,22100,22050,2208
20241119,124600,49320462800,22000,22050,22050,22000,3032
20241119,124500,49253651600,22050,22050,22100,22050,1360
20241119,124400,49223663350,22100,22100,22100,22000,1780
20241119,124300,49184406750,22050,22100,22150,22000,8244
20241119,124200,49002504800,22100,22200,22200,22100,2995
20241119,124100,48936183050,22150,22150,22200,22100,1833
20241119,124000,48895615650,22150,22300,22300,22150,3716
20241119,123900,48813139550,22300,22300,22350,22300,592
20241119,123800,48799937800,22350,22300,22350,22300,300
20241119,123700,48793244100,22350,22350,22350,22300,61
20241119,123600,48791880800,22300,22350,22350,22300,128
20241119,123500,48789021350,22350,22350,22400,22300,864
20241119,123400,48769711050,22300,22300,22350,22300,445
20241119,123300,48759786300,22300,22400,22400,22300,651
20241119,123200,48745236000,22350,22400,22400,22350,290
20241119,123100,48738745750,22350,22300,22400,22300,2854
20241119,123000,48674854250,22300,22300,22300,22300,288
20241119,122900,48668431850,22350,22350,22400,22250,957
20241119,122800,48647059800,22300,22250,22350,22250,1551
20241119,122700,48612522950,22250,22300,22300,22250,621
20241119,122600,48598694400,22250,22300,22300,22250,1344
20241119,122500,48568740450,22300,22300,22350,22300,517
20241119,122400,48557193900,22300,22300,22300,22250,1854
20241119,122300,48515890800,22250,22250,22250,22200,2254
20241119,122200,48465772400,22250,22300,22350,22250,1261
20241119,122100,48437668400,22300,22350,22350,22300,680
20241119,122000,48422492600,22350,22300,22400,22200,2908
20241119,121900,48357770500,22250,22350,22350,22200,3212
20241119,121800,48286140050,22350,22450,22450,22350,1884
20241119,121700,48243947750,22450,22500,22500,22450,1822
20241119,121600,48202998950,22500,22500,22500,22500,734
20241119,121500,48186483950,22500,22600,22650,22500,2094
20241119,121400,48139266150,22650,22550,22650,22550,1041
20241119,121300,48115743750,22600,22500,22600,22500,1931
20241119,121200,48072215600,22450,22500,22550,22450,2631
20241119,121100,48013013600,22500,22450,22500,22400,919
20241119,121000,47992355800,22450,22450,22450,22400,1313
20241119,120900,47962890350,22450,22250,22500,22250,1179
20241119,120800,47936518200,22250,22350,22350,22250,1522
20241119,120700,47902619350,22350,22350,22400,22300,593
20241119,120600,47889370950,22400,22350,22400,22300,907
20241119,120500,47869132500,22350,22350,22400,22250,1600
20241119,120400,47833413650,22350,22300,22350,22250,817
20241119,120300,47815197650,22250,22450,22450,22250,4639
20241119,120200,47711635100,22400,22450,22450,22400,903
20241119,120100,47691399850,22450,22350,22450,22350,1326
20241119,120000,47661698500,22400,22400,22500,22350,1252
20241119,115900,47633682600,22450,22350,22450,22300,639
20241119,115800,47619372400,22350,22350,22400,22300,784
20241119,115700,47601849550,22400,22400,22450,22350,1160
20241119,115600,47575898950,22350,22450,22500,22350,812
20241119,115500,47557713500,22350,22450,22500,22300,8360
20241119,115400,47370710850,22450,22500,22550,22450,1271
20241119,115300,47342151300,22450,22500,22500,22400,2483
20241119,115200,47286431000,22500,22600,22600,22500,4359
20241119,115100,47188197400,22550,22650,22650,22550,2097
20241119,115000,47140789050,22650,22750,22750,22650,3503
20241119,114900,47061258700,22750,22700,22750,22650,1609
20241119,114800,47024730800,22650,22600,22700,22600,1453
20241119,114700,46991811900,22650,22700,22700,22600,2200
20241119,114600,46942002550,22700,22800,22800,22650,5608
20241119,114500,46814430600,22800,22800,22800,22750,3727
20241119,114400,46729473050,22800,22750,22850,22750,4819
20241119,114300,46619594800,22750,22700,22800,22650,6651
20241119,114200,46468229800,22700,22650,22700,22600,3298
20241119,114100,46393588550,22650,22750,22750,22650,2509
20241119,114000,46336660900,22750,22700,22750,22650,5052
20241119,113900,46221945750,22700,22950,23000,22700,16276
20241119,113800,45849341650,22950,22850,22950,22800,19856
20241119,113700,45395066050,22850,22700,22850,22650,10304
20241119,113600,45160397100,22700,22750,22750,22700,6091
20241119,113500,45022029800,22750,22600,22750,22550,13160
20241119,113400,44723403400,22600,22550,22650,22500,4304
20241119,113300,44626236850,22550,22350,22600,22350,4335
20241119,113200,44528661400,22400,22500,22500,22350,1722
20241119,113100,44489999400,22500,22500,22600,22450,6257
20241119,113000,44349099100,22450,22400,22500,22400,1745
20241119,112900,44309957900,22400,22350,22400,22350,1043
20241119,112800,44286630400,22400,22450,22500,22300,4183
20241119,112700,44192884450,22450,22400,22550,22350,6074
20241119,112600,44056470500,22350,22300,22400,22300,3090
20241119,112500,43987407650,22300,22250,22300,22250,1107
20241119,112400,43962730100,22250,22150,22300,22150,3913
20241119,112300,43875823450,22150,22100,22150,22100,504
20241119,112200,43864668700,22100,22100,22150,22100,915
20241119,112100,43844440400,22100,22050,22100,22050,511
20241119,112000,43833155500,22100,22100,22100,22050,735
20241119,111900,43816934100,22000,22050,22100,22000,1771
20241119,111800,43777818250,22050,22000,22050,22000,1515
20241119,111700,43744462950,22050,22050,22050,22000,690
20241119,111600,43729249500,22050,22050,22050,22000,1140
20241119,111500,43704130600,22050,22100,22100,22000,402
20241119,111400,43695255350,22100,22100,22150,22000,1364
20241119,111300,43665162750,22050,22100,22150,22050,1009
20241119,111200,43642862600,22100,22200,22200,22100,1645
20241119,111100,43606438150,22150,22150,22150,22100,759
20241119,111000,43589638300,22150,22200,22200,22100,1886
20241119,110900,43547859500,22200,22150,22200,22150,2099
20241119,110800,43501337800,22150,22150,22200,22100,1573
20241119,110700,43466498600,22150,22100,22150,22100,2335
20241119,110600,43414825600,22100,22000,22100,22000,3786
20241119,110500,43331340400,22000,22000,22000,21900,2044
20241119,110400,43286399700,22000,21950,22000,21850,3834
20241119,110300,43202341550,21900,21950,21950,21850,697
20241119,110200,43187075300,21950,21900,21950,21850,1605
20241119,110100,43151943000,21900,21950,21950,21850,1101
20241119,110000,43127829200,21900,21900,21950,21900,605
20241119,105900,43114566150,21900,21900,21950,21850,1093
20241119,105800,43090627100,21900,21900,21950,21850,3463
20241119,105700,43014883800,21900,22050,22050,21900,1662
20241119,105600,42978393650,22050,22000,22050,21850,9815
20241119,105500,42762926950,22000,22050,22050,22000,18429
20241119,105400,42357376350,22050,22100,22100,22050,1233
20241119,105300,42330168700,22100,22100,22100,22100,260
20241119,105200,42324422700,22150,22100,22150,22100,802
20241119,105100,42306698250,22100,22150,22200,22100,348
20241119,105000,42298989800,22150,22200,22200,22100,885
20241119,104900,42279385750,22200,22100,22200,22100,935
20241119,104800,42258702900,22100,22100,22200,22050,1615
20241119,104700,42223008150,22050,22100,22150,22050,2330
20241119,104600,42171524900,22100,22050,22150,22000,4042
20241119,104500,42082510650,22000,22200,22200,22000,13266
20241119,104400,41789396900,22200,22300,22300,22200,1209
20241119,104300,41762522450,22300,22250,22300,22250,1385
20241119,104200,41731673050,22200,22250,22300,22200,781
20241119,104100,41714302850,22300,22200,22300,22200,1324
20241119,104000,41684899450,22250,22350,22400,22200,4483
20241119,103900,41585138700,22350,22400,22450,22350,309
20241119,103800,41578216650,22450,22400,22450,22350,2265
20241119,103700,41527483950,22350,22300,22400,22300,236
20241119,103600,41522199350,22300,22350,22400,22300,1420
20241119,103500,41490433100,22350,22400,22400,22300,1512
20241119,103400,41456635400,22350,22400,22400,22350,1490
20241119,103300,41423295450,22400,22250,22500,22250,14862
20241119,103200,41090446400,22250,22200,22300,22200,1314
20241119,103100,41061226100,22200,22250,22400,22200,3639
20241119,103000,40980022400,22250,22250,22300,22200,2033
20241119,102900,40934855750,22300,22300,22350,22200,1672
20241119,102800,40897577850,22350,22350,22400,22200,3234
20241119,102700,40825403550,22400,22450,22450,22300,800
20241119,102600,40807504300,22450,22300,22500,22250,4071
20241119,102500,40716329500,22300,22250,22350,22200,1767
20241119,102400,40676968400,22200,22150,22300,22150,1778
20241119,102300,40637431950,22250,22200,22250,22100,4712
20241119,102200,40532936350,22200,22200,22300,22150,3649
20241119,102100,40451867150,22200,22150,22200,22150,2113
20241119,102000,40405034750,22100,22250,22250,22100,8930
20241119,101900,40207355450,22250,22350,22400,22150,9696
20241119,101800,39991625000,22400,22450,22500,22350,4426
20241119,101700,39892507700,22450,22450,22450,22400,1799
20241119,101600,39852144800,22450,22500,22500,22350,3665
20241119,101500,39770073400,22450,22550,22600,22400,4053
20241119,101400,39678883400,22550,22550,22550,22500,2841
20241119,101300,39614834950,22550,22450,22550,22450,3997
20241119,101200,39524985000,22400,22450,22500,22350,8276
20241119,101100,39339586950,22400,22550,22550,22400,5232
20241119,101000,39222002500,22500,22650,22650,22450,4682
20241119,100900,39116307700,22650,22500,22700,22500,9788
20241119,100800,38894983950,22550,22450,22550,22400,4814
20241119,100700,38786697050,22350,22300,22450,22250,3967
20241119,100600,38698094300,22300,22300,22350,22150,7809
20241119,100500,38524509950,22300,22500,22500,22150,10971
20241119,100400,38280182050,22400,22600,22600,22400,6452
20241119,100300,38135145100,22550,22400,22600,22350,6734
20241119,100200,37983810950,22350,22600,22600,22250,12036
20241119,100100,37713996000,22600,22750,22750,22400,23296
20241119,100000,37187256500,22700,22700,22850,22600,45404
20241119,095900,36154955200,22700,22700,22700,22450,21558
20241119,095800,35667857050,22650,22350,22700,22350,31690
20241119,095700,34952716950,22350,22400,22400,22200,7647
20241119,095600,34782168700,22400,22350,22500,22250,16116
20241119,095500,34421338250,22250,22200,22400,22200,17520
20241119,095400,34030581300,22200,22150,22250,22150,4032
20241119,095300,33941094500,22200,22150,22250,22150,5009
20241119,095200,33829949700,22150,22200,22200,22100,7953
20241119,095100,33653567450,22200,22300,22350,22000,11811
20241119,095000,33391180950,22300,22250,22300,22200,8715
20241119,094900,33197199150,22250,22050,22300,22000,19624
20241119,094800,32760990350,22100,22000,22100,21900,2833
20241119,094700,32698577100,21900,22000,22000,21850,3173
20241119,094600,32629040100,21950,21950,22000,21900,4455
20241119,094500,32531255950,22000,21950,22100,21900,6591
20241119,094400,32386224450,21950,21700,21950,21600,5501
20241119,094300,32266454900,21650,21800,21800,21650,3624
20241119,094200,32187827350,21750,21700,21800,21700,3047
20241119,094100,32121501500,21700,21700,21800,21650,1947
20241119,094000,32079262050,21700,21800,21850,21500,22451
20241119,093900,31593554500,21800,21900,21950,21800,12095
20241119,093800,31329148000,21900,22000,22050,21900,5763
20241119,093700,31202650200,22000,22050,22050,21950,5442
20241119,093600,31082898050,22100,22150,22250,22050,12119
20241119,093500,30814075050,22150,22200,22250,22150,14838
20241119,093400,30484674900,22200,22000,22200,21950,10870
20241119,093300,30244698150,21950,22000,22050,21900,7241
20241119,093200,30085432950,22000,21950,22000,21900,7591
20241119,093100,29918841250,21950,22050,22050,21950,26819
20241119,093000,29328582350,22050,21900,22050,21900,17920
20241119,092900,28934356500,21950,21900,21950,21800,13806
20241119,092800,28632177800,21900,21750,21900,21700,15963
20241119,092700,28283523050,21750,21700,21750,21600,6366
20241119,092600,28145478950,21700,21600,21750,21550,10039
20241119,092500,27928133000,21600,21700,21750,21500,10948
20241119,092400,27691246450,21750,21500,21750,21500,13119
20241119,092300,27407673150,21500,21300,21550,21250,16844
20241119,092200,27047986400,21300,21550,21600,21250,21902
20241119,092100,26578897450,21600,21550,21700,21500,5920
20241119,092000,26451154500,21600,21700,21800,21600,13338
20241119,091900,26161916500,21700,21650,21850,21550,13848
20241119,091800,25861480700,21550,21550,21650,21450,27678
20241119,091700,25265976050,21500,21700,21800,21500,28006
20241119,091600,24660774650,21650,22000,22000,21600,27013
20241119,091500,24073548350,22000,22100,22100,21900,12305
20241119,091400,23802902950,22000,22000,22200,21900,21628
20241119,091300,23325593750,22050,21950,22050,21800,24285
20241119,091200,22792928750,21950,21850,21950,21650,48186
20241119,091100,21742460350,21850,22050,22150,21800,51735
20241119,091000,20605747950,22100,22600,22600,22000,79501
20241119,090900,18838541700,22650,22800,23050,22600,53907
20241119,090800,17606436000,22900,22750,22950,22650,29189
20241119,090700,16939463150,22750,22650,22750,22500,30349
20241119,090600,16254468450,22650,22900,22900,22600,33389
20241119,090500,15494588550,22900,22700,22950,22650,29830
20241119,090400,14814809350,22650,23000,23050,22550,53676
20241119,090300,13594704050,22950,22700,23150,22600,99609
20241119,090200,11308638900,22600,22650,22800,22300,95796
20241119,090100,9151935850,22600,22700,23150,22550,77105
20241119,090000,7391625250,22750,23300,23350,22500,321238