KissMeData/049770/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192900,534888900,31100,31100,31100,31100,238
20241119,192800,534888900,31100,31100,31100,31100,0
20241119,192700,534888900,31100,31100,31100,31100,0
20241119,192600,534888900,31100,31100,31100,31100,0
20241119,192500,534888900,31100,31100,31100,31100,0
20241119,192400,534888900,31100,31100,31100,31100,0
20241119,192300,534888900,31100,31100,31100,31100,0
20241119,192200,534888900,31100,31100,31100,31100,0
20241119,192100,534888900,31100,31100,31100,31100,0
20241119,192000,534888900,31100,31100,31100,31100,0
20241119,191900,534888900,31100,31100,31100,31100,0
20241119,191800,534888900,31100,31100,31100,31100,0
20241119,191700,534888900,31100,31100,31100,31100,0
20241119,191600,534888900,31100,31100,31100,31100,0
20241119,191500,534888900,31100,31100,31100,31100,0
20241119,191400,534888900,31100,31100,31100,31100,0
20241119,191300,534888900,31100,31100,31100,31100,0
20241119,191200,534888900,31100,31100,31100,31100,0
20241119,191100,534888900,31100,31100,31100,31100,0
20241119,191000,534888900,31100,31100,31100,31100,0
20241119,190900,534888900,31100,31100,31100,31100,0
20241119,190800,534888900,31100,31100,31100,31100,0
20241119,190700,534888900,31100,31100,31100,31100,0
20241119,190600,534888900,31100,31100,31100,31100,0
20241119,190500,534888900,31100,31100,31100,31100,0
20241119,190400,534888900,31100,31100,31100,31100,0
20241119,190300,534888900,31100,31100,31100,31100,0
20241119,190200,534888900,31100,31100,31100,31100,0
20241119,190100,534888900,31100,31100,31100,31100,0
20241119,190000,534888900,31100,31100,31100,31100,0
20241119,185900,534888900,31100,31100,31100,31100,238
20241119,185800,534888900,31100,31100,31100,31100,0
20241119,185700,534888900,31100,31100,31100,31100,0
20241119,185600,534888900,31100,31100,31100,31100,0
20241119,185500,534888900,31100,31100,31100,31100,0
20241119,185400,534888900,31100,31100,31100,31100,0
20241119,185300,534888900,31100,31100,31100,31100,0
20241119,185200,534888900,31100,31100,31100,31100,0
20241119,185100,534888900,31100,31100,31100,31100,0
20241119,185000,534888900,31100,31100,31100,31100,0
20241119,184900,534888900,31100,31100,31100,31100,0
20241119,184800,534888900,31100,31100,31100,31100,0
20241119,184700,534888900,31100,31100,31100,31100,0
20241119,184600,534888900,31100,31100,31100,31100,0
20241119,184500,534888900,31100,31100,31100,31100,0
20241119,184400,534888900,31100,31100,31100,31100,0
20241119,184300,534888900,31100,31100,31100,31100,0
20241119,184200,534888900,31100,31100,31100,31100,0
20241119,184100,534888900,31100,31100,31100,31100,0
20241119,184000,534888900,31100,31100,31100,31100,0
20241119,183900,534888900,31100,31100,31100,31100,0
20241119,183800,534888900,31100,31100,31100,31100,0
20241119,183700,534888900,31100,31100,31100,31100,0
20241119,183600,534888900,31100,31100,31100,31100,0
20241119,183500,534888900,31100,31100,31100,31100,0
20241119,183400,534888900,31100,31100,31100,31100,0
20241119,183300,534888900,31100,31100,31100,31100,0
20241119,183200,534888900,31100,31100,31100,31100,0
20241119,183100,534888900,31100,31100,31100,31100,0
20241119,183000,534888900,31100,31100,31100,31100,0
20241119,182900,534888900,31100,31100,31100,31100,238
20241119,182800,534888900,31100,31100,31100,31100,0
20241119,182700,534888900,31100,31100,31100,31100,0
20241119,182600,534888900,31100,31100,31100,31100,0
20241119,182500,534888900,31100,31100,31100,31100,0
20241119,182400,534888900,31100,31100,31100,31100,0
20241119,182300,534888900,31100,31100,31100,31100,0
20241119,182200,534888900,31100,31100,31100,31100,0
20241119,182100,534888900,31100,31100,31100,31100,0
20241119,182000,534888900,31100,31100,31100,31100,0
20241119,181900,534888900,31100,31100,31100,31100,0
20241119,181800,534888900,31100,31100,31100,31100,0
20241119,181700,534888900,31100,31100,31100,31100,0
20241119,181600,534888900,31100,31100,31100,31100,0
20241119,181500,534888900,31100,31100,31100,31100,0
20241119,181400,534888900,31100,31100,31100,31100,0
20241119,181300,534888900,31100,31100,31100,31100,0
20241119,181200,534888900,31100,31100,31100,31100,0
20241119,181100,534888900,31100,31100,31100,31100,0
20241119,181000,534888900,31100,31100,31100,31100,0
20241119,180900,534888900,31100,31100,31100,31100,0
20241119,180800,534888900,31100,31100,31100,31100,0
20241119,180700,534888900,31100,31100,31100,31100,0
20241119,180600,534888900,31100,31100,31100,31100,0
20241119,180500,534888900,31100,31100,31100,31100,0
20241119,180400,534888900,31100,31100,31100,31100,0
20241119,180300,534888900,31100,31100,31100,31100,0
20241119,180200,534888900,31100,31100,31100,31100,0
20241119,180100,534888900,31100,31100,31100,31100,0
20241119,180000,534888900,31100,31100,31100,31100,0
20241119,175900,534888900,31100,31100,31100,31100,238
20241119,175800,534888900,31100,31100,31100,31100,0
20241119,175700,534888900,31100,31100,31100,31100,0
20241119,175600,534888900,31100,31100,31100,31100,0
20241119,175500,534888900,31100,31100,31100,31100,0
20241119,175400,534888900,31100,31100,31100,31100,0
20241119,175300,534888900,31100,31100,31100,31100,0
20241119,175200,534888900,31100,31100,31100,31100,0
20241119,175100,534888900,31100,31100,31100,31100,0
20241119,175000,534888900,31100,31100,31100,31100,0
20241119,174900,534888900,31100,31100,31100,31100,0
20241119,174800,534888900,31100,31100,31100,31100,0
20241119,174700,534888900,31100,31100,31100,31100,0
20241119,174600,534888900,31100,31100,31100,31100,0
20241119,174500,534888900,31100,31100,31100,31100,0
20241119,174400,534888900,31100,31100,31100,31100,0
20241119,174300,534888900,31100,31100,31100,31100,0
20241119,174200,534888900,31100,31100,31100,31100,0
20241119,174100,534888900,31100,31100,31100,31100,0
20241119,174000,534888900,31100,31100,31100,31100,0
20241119,173900,534888900,31100,31100,31100,31100,0
20241119,173800,534888900,31100,31100,31100,31100,0
20241119,173700,534888900,31100,31100,31100,31100,0
20241119,173600,534888900,31100,31100,31100,31100,0
20241119,173500,534888900,31100,31100,31100,31100,0
20241119,173400,534888900,31100,31100,31100,31100,0
20241119,173300,534888900,31100,31100,31100,31100,0
20241119,173200,534888900,31100,31100,31100,31100,0
20241119,173100,534888900,31100,31100,31100,31100,0
20241119,173000,534888900,31100,31100,31100,31100,0
20241119,172900,534888900,31100,31100,31100,31100,238
20241119,172800,534888900,31100,31100,31100,31100,0
20241119,172700,534888900,31100,31100,31100,31100,0
20241119,172600,534888900,31100,31100,31100,31100,0
20241119,172500,534888900,31100,31100,31100,31100,0
20241119,172400,534888900,31100,31100,31100,31100,0
20241119,172300,534888900,31100,31100,31100,31100,0
20241119,172200,534888900,31100,31100,31100,31100,0
20241119,172100,534888900,31100,31100,31100,31100,0
20241119,172000,534888900,31100,31100,31100,31100,0
20241119,171900,534888900,31100,31100,31100,31100,0
20241119,171800,534888900,31100,31100,31100,31100,0
20241119,171700,534888900,31100,31100,31100,31100,0
20241119,171600,534888900,31100,31100,31100,31100,0
20241119,171500,534888900,31100,31100,31100,31100,0
20241119,171400,534888900,31100,31100,31100,31100,0
20241119,171300,534888900,31100,31100,31100,31100,0
20241119,171200,534888900,31100,31100,31100,31100,0
20241119,171100,534888900,31100,31100,31100,31100,0
20241119,171000,534888900,31100,31100,31100,31100,0
20241119,170900,534888900,31100,31100,31100,31100,0
20241119,170800,534888900,31100,31100,31100,31100,0
20241119,170700,534888900,31100,31100,31100,31100,0
20241119,170600,534888900,31100,31100,31100,31100,0
20241119,170500,534888900,31100,31100,31100,31100,0
20241119,170400,534888900,31100,31100,31100,31100,0
20241119,170300,534888900,31100,31100,31100,31100,0
20241119,170200,534888900,31100,31100,31100,31100,0
20241119,170100,534888900,31100,31100,31100,31100,0
20241119,170000,534888900,31100,31100,31100,31100,0
20241119,165900,534888900,31100,31100,31100,31100,238
20241119,165800,534888900,31100,31100,31100,31100,0
20241119,165700,534888900,31100,31100,31100,31100,0
20241119,165600,534888900,31100,31100,31100,31100,0
20241119,165500,534888900,31100,31100,31100,31100,0
20241119,165400,534888900,31100,31100,31100,31100,0
20241119,165300,534888900,31100,31100,31100,31100,0
20241119,165200,534888900,31100,31100,31100,31100,0
20241119,165100,534888900,31100,31100,31100,31100,0
20241119,165000,534888900,31100,31100,31100,31100,0
20241119,164900,534888900,31100,31100,31100,31100,0
20241119,164800,534888900,31100,31100,31100,31100,0
20241119,164700,534888900,31100,31100,31100,31100,0
20241119,164600,534888900,31100,31100,31100,31100,0
20241119,164500,534888900,31100,31100,31100,31100,0
20241119,164400,534888900,31100,31100,31100,31100,0
20241119,164300,534888900,31100,31100,31100,31100,0
20241119,164200,534888900,31100,31100,31100,31100,0
20241119,164100,534888900,31100,31100,31100,31100,0
20241119,164000,534888900,31100,31100,31100,31100,0
20241119,163900,534888900,31100,31100,31100,31100,0
20241119,163800,534888900,31100,31100,31100,31100,0
20241119,163700,534888900,31100,31100,31100,31100,0
20241119,163600,534888900,31100,31100,31100,31100,0
20241119,163500,534888900,31100,31100,31100,31100,0
20241119,163400,534888900,31100,31100,31100,31100,0
20241119,163300,534888900,31100,31100,31100,31100,0
20241119,163200,534888900,31100,31100,31100,31100,0
20241119,163100,534888900,31100,31100,31100,31100,0
20241119,163000,534888900,31100,31100,31100,31100,0
20241119,162900,534888900,31100,31100,31100,31100,238
20241119,162800,534888900,31100,31100,31100,31100,0
20241119,162700,534888900,31100,31100,31100,31100,0
20241119,162600,534888900,31100,31100,31100,31100,0
20241119,162500,534888900,31100,31100,31100,31100,0
20241119,162400,534888900,31100,31100,31100,31100,0
20241119,162300,534888900,31100,31100,31100,31100,0
20241119,162200,534888900,31100,31100,31100,31100,0
20241119,162100,534888900,31100,31100,31100,31100,0
20241119,162000,534888900,31100,31100,31100,31100,0
20241119,161900,534888900,31100,31100,31100,31100,0
20241119,161800,534888900,31100,31100,31100,31100,0
20241119,161700,534888900,31100,31100,31100,31100,0
20241119,161600,534888900,31100,31100,31100,31100,0
20241119,161500,534888900,31100,31100,31100,31100,0
20241119,161400,534888900,31100,31100,31100,31100,0
20241119,161300,534888900,31100,31100,31100,31100,0
20241119,161200,534888900,31100,31100,31100,31100,0
20241119,161100,534888900,31100,31100,31100,31100,0
20241119,161000,534888900,31100,31100,31100,31100,0
20241119,160900,534888900,31100,31100,31100,31100,0
20241119,160800,534888900,31100,31100,31100,31100,0
20241119,160700,534888900,31100,31100,31100,31100,0
20241119,160600,534888900,31100,31100,31100,31100,0
20241119,160500,534888900,31100,31100,31100,31100,0
20241119,160400,534888900,31100,31100,31100,31100,0
20241119,160300,534888900,31100,31100,31100,31100,0
20241119,160200,534888900,31100,31100,31100,31100,0
20241119,160100,534888900,31100,31100,31100,31100,0
20241119,160000,534888900,31100,31100,31100,31100,0
20241119,155900,534888900,31100,31100,31100,31100,238
20241119,155800,534888900,31100,31100,31100,31100,0
20241119,155700,534888900,31100,31100,31100,31100,0
20241119,155600,534888900,31100,31100,31100,31100,0
20241119,155500,534888900,31100,31100,31100,31100,0
20241119,155400,534888900,31100,31100,31100,31100,0
20241119,155300,534888900,31100,31100,31100,31100,0
20241119,155200,534888900,31100,31100,31100,31100,0
20241119,155100,534888900,31100,31100,31100,31100,0
20241119,155000,534888900,31100,31100,31100,31100,0
20241119,154900,534888900,31100,31100,31100,31100,0
20241119,154800,534888900,31100,31100,31100,31100,0
20241119,154700,534888900,31100,31100,31100,31100,0
20241119,154600,534888900,31100,31100,31100,31100,0
20241119,154500,534888900,31100,31100,31100,31100,0
20241119,154400,534888900,31100,31100,31100,31100,0
20241119,154300,534888900,31100,31100,31100,31100,0
20241119,154200,534888900,31100,31100,31100,31100,0
20241119,154100,534888900,31100,31100,31100,31100,0
20241119,154000,534888900,31100,31100,31100,31100,0
20241119,153900,534888900,31100,31100,31100,31100,0
20241119,153800,534888900,31100,31100,31100,31100,0
20241119,153700,534888900,31100,31100,31100,31100,0
20241119,153600,534888900,31100,31100,31100,31100,0
20241119,153500,534888900,31100,31100,31100,31100,0
20241119,153400,534888900,31100,31100,31100,31100,0
20241119,153300,534888900,31100,31100,31100,31100,0
20241119,153200,534888900,31100,31100,31100,31100,0
20241119,153100,534888900,31100,31100,31100,31100,0
20241119,153000,534888900,31100,31100,31100,31100,238
20241119,152900,527487100,30850,30850,30850,30850,0
20241119,152800,527487100,30850,30850,30850,30850,0
20241119,152700,527487100,30850,30850,30850,30850,0
20241119,152600,527487100,30850,30850,30850,30850,0
20241119,152500,527487100,30850,30850,30850,30850,0
20241119,152400,527487100,30850,30850,30850,30850,0
20241119,152300,527487100,30850,30850,30850,30850,0
20241119,152200,527487100,30850,30850,30850,30850,0
20241119,152100,527487100,30850,30850,30850,30850,0
20241119,152000,527487100,30850,30850,30850,30850,0
20241119,151900,527487100,30850,30950,30950,30850,55
20241119,151800,525786350,31100,31100,31100,31100,0
20241119,151700,525786350,31100,30900,31100,30850,32
20241119,151600,524797650,30950,31000,31050,30900,78
20241119,151500,522380100,31050,31050,31050,30850,51
20241119,151400,520800150,31000,30950,31100,30900,65
20241119,151300,518783750,30950,31050,31050,30950,3
20241119,151200,518690700,30850,30850,30850,30850,13
20241119,151100,518289650,30950,30950,30950,30950,9
20241119,151000,518011100,30850,30950,31000,30850,59
20241119,150900,516186950,30950,31000,31000,30950,12
20241119,150800,515815200,31100,30900,31100,30900,18
20241119,150700,515258500,31100,31000,31100,31000,15
20241119,150600,514793300,30900,30950,31000,30900,101
20241119,150500,511664200,30950,30950,30950,30950,4
20241119,150400,511540400,30900,30900,30900,30900,11
20241119,150300,511200500,30850,30850,30850,30850,0
20241119,150200,511200500,30850,30850,30850,30850,0
20241119,150100,511200500,30850,30900,30900,30850,44
20241119,150000,509841350,30950,31050,31050,30950,26
20241119,145900,509035750,30950,30950,31050,30950,24
20241119,145800,508292800,30900,30900,30900,30900,14
20241119,145700,507860200,30850,30900,30900,30850,22
20241119,145600,507180750,30900,30850,30900,30850,13
20241119,145500,506779650,30850,30850,30850,30850,31
20241119,145400,505823300,30850,30850,30850,30850,12
20241119,145300,505453100,30850,30850,30900,30850,39
20241119,145200,504248950,31000,30900,31000,30850,43
20241119,145100,502921050,30900,30900,30900,30850,28
20241119,145000,502056150,30900,30900,30900,30900,12
20241119,144900,501685350,30900,30950,30950,30900,30
20241119,144800,500757700,30850,30900,30900,30850,156
20241119,144700,495944200,30850,30850,31000,30850,41
20241119,144600,494678750,30850,30900,30900,30850,34
20241119,144500,493628500,30900,30950,30950,30900,35
20241119,144400,492546300,30850,30850,30850,30850,12
20241119,144300,492176100,30850,30850,30850,30850,24
20241119,144200,491435700,30900,30900,30900,30850,47
20241119,144100,489984550,31000,30900,31000,30850,40
20241119,144000,488748400,30900,30900,30900,30850,26
20241119,143900,487945600,30850,30850,30850,30800,14
20241119,143800,487514300,30800,30850,30850,30800,33
20241119,143700,486497350,30850,30850,30900,30850,49
20241119,143600,484984450,30850,30850,30850,30850,19
20241119,143500,484398300,30850,30850,30850,30800,41
20241119,143400,483134100,30850,30800,30850,30800,30
20241119,143300,482209750,30850,30800,30850,30800,19
20241119,143200,481624200,30800,30800,30850,30800,45
20241119,143100,480237150,30850,30800,30850,30800,136
20241119,143000,476042150,30800,30800,30850,30800,24
20241119,142900,475302600,30800,30850,30850,30800,68
20241119,142800,473205300,30850,30850,30850,30850,22
20241119,142700,472526600,30850,30850,30900,30850,91
20241119,142600,469716950,30850,30850,30850,30850,71
20241119,142500,467526600,30850,30850,30850,30850,71
20241119,142400,465336250,30850,30900,30900,30850,60
20241119,142300,463482900,30850,30850,30850,30850,135
20241119,142200,459318150,30850,30900,30900,30850,450
20241119,142100,445413850,30900,30950,30950,30900,230
20241119,142000,438304500,30900,30900,30900,30900,25
20241119,141900,437532000,30900,30900,30900,30900,20
20241119,141800,436914000,30900,30900,30900,30900,13
20241119,141700,436512300,30900,30900,30950,30900,72
20241119,141600,434285200,30900,30900,30900,30900,26
20241119,141500,433481800,30900,30900,30900,30900,4
20241119,141400,433358200,30900,30950,30950,30900,49
20241119,141300,431841750,30900,31000,31000,30900,36
20241119,141200,430726650,30900,30900,30900,30900,14
20241119,141100,430294050,30950,30950,31000,30950,60
20241119,141000,428434700,31000,30950,31000,30950,7
20241119,140900,428218000,30950,30950,30950,30950,1
20241119,140800,428187050,30950,30950,30950,30950,10
20241119,140700,427877550,30950,30950,31000,30950,63
20241119,140600,425925400,30950,30950,30950,30950,0
20241119,140500,425925400,30950,30950,30950,30950,0
20241119,140400,425925400,30950,30950,30950,30900,16
20241119,140300,425430450,30950,30950,30950,30950,13
20241119,140200,425028100,30950,30950,30950,30950,0
20241119,140100,425028100,30950,30950,30950,30950,26
20241119,140000,424223400,30900,30900,30900,30900,3
20241119,135900,424130700,30900,30950,30950,30900,5
20241119,135800,423976000,30950,31000,31000,30950,63
20241119,135700,422023700,31050,31050,31050,31050,1
20241119,135600,421992650,30950,30950,30950,30950,1
20241119,135500,421961700,30950,31050,31050,30950,313
20241119,135400,412248400,31050,31000,31050,31000,46
20241119,135300,410820200,31000,31000,31000,31000,0
20241119,135200,410820200,31000,31000,31000,31000,47
20241119,135100,409363200,30950,30950,30950,30950,14
20241119,135000,408929900,30950,30950,30950,30950,3
20241119,134900,408837050,30950,30950,30950,30950,0
20241119,134800,408837050,30950,31050,31050,30950,56
20241119,134700,407099200,31050,31000,31050,31000,32
20241119,134600,406105900,31000,31000,31000,31000,18
20241119,134500,405547900,31000,31000,31000,31000,0
20241119,134400,405547900,31000,30950,31000,30950,28
20241119,134300,404680650,30950,31000,31000,30950,24
20241119,134200,403936900,31000,31000,31000,31000,16
20241119,134100,403440900,31000,30950,31000,30950,15
20241119,134000,402976050,30950,30950,30950,30950,8
20241119,133900,402728450,30900,30900,30900,30900,0
20241119,133800,402728450,30900,30950,30950,30900,17
20241119,133700,402202350,30950,30950,30950,30950,3
20241119,133600,402109500,30950,30950,30950,30950,8
20241119,133500,401861900,31000,31000,31000,30950,66
20241119,133400,399816850,30950,30950,30950,30950,71
20241119,133300,397619400,30950,30950,30950,30950,56
20241119,133200,395886200,31000,31000,31000,31000,0
20241119,133100,395886200,31000,31000,31000,31000,47
20241119,133000,394429200,31000,30950,31000,30900,1048
20241119,132900,361993900,30950,31000,31000,30950,268
20241119,132800,353696950,30950,30950,30950,30950,0
20241119,132700,353696950,30950,31000,31000,30950,336
20241119,132600,343293050,31000,31000,31000,31000,0
20241119,132500,343293050,31000,31100,31100,31000,84
20241119,132400,340683650,31050,31100,31100,31050,8
20241119,132300,340434950,31100,31100,31100,31100,5
20241119,132200,340279450,31100,31100,31100,31100,1
20241119,132100,340248350,31100,31050,31100,31050,86
20241119,132000,337576300,31100,31100,31100,31100,1
20241119,131900,337545200,31050,31050,31050,31050,0
20241119,131800,337545200,31050,31100,31100,31050,6
20241119,131700,337358750,31100,31150,31150,31100,32
20241119,131600,336362450,31100,31100,31100,31100,11
20241119,131500,336020350,31000,31000,31000,31000,0
20241119,131400,336020350,31000,31000,31100,31000,45
20241119,131300,334624050,31100,31200,31200,31100,230
20241119,131200,327451050,31100,31150,31150,31100,72
20241119,131100,325209500,31100,31150,31150,31100,72
20241119,131000,322967250,31100,31100,31100,31100,2
20241119,130900,322905050,31100,31100,31100,31100,1
20241119,130800,322873950,31050,31100,31100,31050,43
20241119,130700,321537400,31100,31100,31100,31100,0
20241119,130600,321537400,31100,31100,31100,31100,1
20241119,130500,321506300,31100,31100,31100,31100,17
20241119,130400,320977600,31100,31100,31100,31100,2
20241119,130300,320915400,31050,31050,31050,31050,11
20241119,130200,320573850,31000,31000,31000,31000,0
20241119,130100,320573850,31000,31000,31000,31000,12
20241119,130000,320201850,31000,31000,31000,31000,566
20241119,125900,302655850,31000,31050,31100,31000,54
20241119,125800,300979450,31150,31150,31150,31150,47
20241119,125700,299515400,31150,31150,31150,31150,0
20241119,125600,299515400,31150,31150,31150,31150,0
20241119,125500,299515400,31150,31100,31150,31100,59
20241119,125400,297678150,31150,31150,31150,31150,0
20241119,125300,297678150,31150,31150,31150,31150,0
20241119,125200,297678150,31150,31100,31150,31100,83
20241119,125100,295093450,31100,31100,31150,31100,15
20241119,125000,294626900,31150,31150,31150,31150,1
20241119,124900,294595750,31100,31050,31100,31050,40
20241119,124800,293351900,31050,31050,31050,31050,2
20241119,124700,293289800,31050,31050,31050,31050,1
20241119,124600,293258750,31050,31050,31050,31050,14
20241119,124500,292824050,31050,31050,31100,31050,62
20241119,124400,290896600,31050,31050,31050,31050,1
20241119,124300,290865550,31050,31100,31100,31050,75
20241119,124200,288533800,31050,31000,31050,31000,16
20241119,124100,288037600,31000,31000,31000,31000,0
20241119,124000,288037600,31000,31000,31000,31000,2
20241119,123900,287975600,31000,31050,31050,31000,16
20241119,123800,287479000,30950,31050,31050,30950,766
20241119,123700,263738000,31050,31050,31050,31050,3
20241119,123600,263644850,31050,31150,31150,31050,416
20241119,123500,250725550,31150,31100,31150,31100,38
20241119,123400,249542000,31100,31100,31100,31100,0
20241119,123300,249542000,31100,31100,31100,31100,12
20241119,123200,249168800,31100,31100,31150,31100,53
20241119,123100,247518200,31100,31100,31100,31100,0
20241119,123000,247518200,31100,31100,31100,31100,0
20241119,122900,247518200,31100,31100,31150,31100,70
20241119,122800,245338850,31050,31050,31050,31050,0
20241119,122700,245338850,31050,31050,31050,31050,0
20241119,122600,245338850,31050,31050,31050,31050,0
20241119,122500,245338850,31050,31050,31050,31050,18
20241119,122400,244779950,31050,31050,31050,31050,0
20241119,122300,244779950,31050,31100,31100,31050,122
20241119,122200,240986900,31050,31050,31050,31050,2
20241119,122100,240924800,31050,31100,31100,31050,20
20241119,122000,240303050,31050,31100,31100,31050,10
20241119,121900,239992150,31100,31100,31150,31100,63
20241119,121800,238030500,31100,31100,31100,31100,31
20241119,121700,237066400,31100,31100,31100,31100,1
20241119,121600,237035300,31100,31100,31150,31100,71
20241119,121500,234824850,31100,31100,31100,31100,1
20241119,121400,234793750,31100,31100,31100,31100,0
20241119,121300,234793750,31100,31100,31100,31100,1
20241119,121200,234762650,31050,31100,31100,31050,26
20241119,121100,233954300,31100,31100,31100,31100,0
20241119,121000,233954300,31100,31100,31100,31100,2
20241119,120900,233892100,31100,31100,31150,31100,58
20241119,120800,232086050,31100,31050,31100,31050,22
20241119,120700,231402500,31050,31100,31100,31050,5
20241119,120600,231247100,31100,31100,31100,31100,43
20241119,120500,229909800,31050,31050,31050,31050,0
20241119,120400,229909800,31050,31050,31050,31050,0
20241119,120300,229909800,31050,31050,31050,31050,17
20241119,120200,229381950,31000,31100,31100,31000,2
20241119,120100,229319850,31100,31100,31100,31100,0
20241119,120000,229319850,31100,31100,31100,31100,1
20241119,115900,229288750,31000,31050,31050,30950,19
20241119,115800,228699400,31050,31050,31050,31050,15
20241119,115700,228233650,31050,31050,31050,31050,14
20241119,115600,227798950,31050,31050,31100,31050,74
20241119,115500,225498950,31050,31100,31100,31050,29
20241119,115400,224598450,31100,31100,31100,31100,6
20241119,115300,224411850,31100,31100,31100,31100,39
20241119,115200,223198950,31050,31050,31050,31050,0
20241119,115100,223198950,31050,30950,31050,30950,5
20241119,115000,223043800,30950,31100,31100,30950,67
20241119,114900,220962700,31050,31050,31050,31050,2
20241119,114800,220900600,31000,31000,31000,31000,0
20241119,114700,220900600,31000,31000,31150,31000,127
20241119,114600,216948650,31000,31000,31000,31000,16
20241119,114500,216452650,30950,31050,31050,30950,10
20241119,114400,216142350,31050,31100,31150,31050,18
20241119,114300,215582850,31050,31050,31050,31050,33
20241119,114200,214558200,31000,31000,31000,31000,14
20241119,114100,214124200,31000,31000,31000,31000,0
20241119,114000,214124200,31000,31000,31000,31000,24
20241119,113900,213380200,31000,31050,31100,31000,59
20241119,113800,211546250,31050,31050,31050,31050,33
20241119,113700,210521600,31050,31100,31100,31050,8
20241119,113600,210272900,31050,31000,31050,31000,25
20241119,113500,209497750,31000,31100,31100,31000,45
20241119,113400,208099250,31050,31050,31050,31050,1
20241119,113300,208068200,31100,31100,31100,31050,60
20241119,113200,206202500,31050,31050,31050,31050,1
20241119,113100,206171450,31050,31050,31050,31050,0
20241119,113000,206171450,31050,31050,31050,31050,3
20241119,112900,206078300,31000,31100,31100,31000,79
20241119,112800,203622450,31050,31050,31050,31050,2
20241119,112700,203560350,31050,31050,31050,31050,2
20241119,112600,203498250,31050,31050,31050,31050,38
20241119,112500,202318350,31050,31050,31050,31050,5
20241119,112400,202163100,31050,31050,31050,31050,1
20241119,112300,202132050,31050,31050,31100,31050,62
20241119,112200,200204700,31050,31050,31050,31050,0
20241119,112100,200204700,31050,31050,31050,31050,0
20241119,112000,200204700,31050,31000,31050,31000,20
20241119,111900,199583750,31000,31000,31000,31000,0
20241119,111800,199583750,31000,31000,31000,31000,0
20241119,111700,199583750,31000,31000,31000,31000,3
20241119,111600,199490750,31000,31000,31050,31000,68
20241119,111500,197380500,31000,31000,31000,31000,111
20241119,111400,193939500,30950,30950,30950,30950,3
20241119,111300,193846650,30950,30950,30950,30900,239
20241119,111200,186449700,30950,30950,30950,30950,14
20241119,111100,186016400,30950,30950,30950,30950,2
20241119,111000,185954500,31000,31050,31050,31000,58
20241119,110900,184154250,31000,31000,31000,31000,1
20241119,110800,184123250,31050,31050,31050,31050,1
20241119,110700,184092200,31000,31050,31050,31000,67
20241119,110600,182012900,31000,31000,31000,31000,0
20241119,110500,182012900,31000,31000,31000,31000,57
20241119,110400,180245900,31000,31000,31000,31000,11
20241119,110300,179904900,30950,30950,30950,30950,11
20241119,110200,179564450,30950,30950,30950,30950,1
20241119,110100,179533500,30950,31000,31000,30950,17
20241119,110000,179007250,31050,31000,31050,31000,47
20241119,105900,177547950,30950,30950,30950,30950,10
20241119,105800,177238450,31000,31000,31000,31000,45
20241119,105700,175843450,31050,31050,31050,31050,0
20241119,105600,175843450,31050,31050,31050,31050,0
20241119,105500,175843450,31050,31050,31050,31050,7
20241119,105400,175626100,31050,31050,31050,31050,43
20241119,105300,174290950,30950,30950,30950,30950,0
20241119,105200,174290950,30950,30950,30950,30950,4
20241119,105100,174167150,30950,31000,31000,30950,8
20241119,105000,173919450,30950,31050,31050,30950,68
20241119,104900,171810300,31000,31000,31000,31000,40
20241119,104800,170570300,30950,30950,30950,30950,0
20241119,104700,170570300,30950,30950,30950,30950,4
20241119,104600,170446500,30900,31000,31000,30900,15
20241119,104500,169981600,31050,31050,31050,31050,44
20241119,104400,168615400,31050,31050,31050,31050,2
20241119,104300,168553300,31000,31000,31000,31000,2
20241119,104200,168491300,31000,31000,31000,31000,15
20241119,104100,168026300,31000,31000,31000,31000,8
20241119,104000,167778300,31000,31000,31100,31000,32
20241119,103900,166785000,31000,31000,31100,30900,47
20241119,103800,165327400,30900,30950,31000,30900,43
20241119,103700,163995450,30950,30950,30950,30950,10
20241119,103600,163685950,30950,30950,30950,30950,18
20241119,103500,163128850,30950,31000,31000,30850,466
20241119,103400,148710450,31000,31050,31100,31000,8
20241119,103300,148462000,30950,31000,31000,30950,31
20241119,103200,147501350,31000,31100,31100,31000,66
20241119,103100,145454800,31100,31150,31150,31100,45
20241119,103000,144053100,31100,31050,31100,31050,13
20241119,102900,143649350,31050,31100,31100,31050,39
20241119,102800,142436700,31050,31050,31050,31050,11
20241119,102700,142095150,31000,31000,31000,31000,0
20241119,102600,142095150,31000,31050,31050,31000,19
20241119,102500,141505400,31050,31000,31200,31000,156
20241119,102400,136647950,31000,31100,31100,31000,251
20241119,102300,128856500,31100,31100,31100,31100,8
20241119,102200,128607700,31100,31100,31100,31100,43
20241119,102100,127270400,31150,31150,31150,31150,0
20241119,102000,127270400,31150,31200,31200,31050,34
20241119,101900,126212700,31200,31200,31200,31200,1
20241119,101800,126181500,31200,31150,31200,31150,33
20241119,101700,125152000,31150,31150,31150,31050,98
20241119,101600,122100450,31100,31100,31100,31100,11
20241119,101500,121758350,31150,31000,31150,31000,718
20241119,101400,99462050,31000,30950,31000,30950,48
20241119,101300,97974600,30850,30850,30850,30850,1
20241119,101200,97943750,30900,30800,30900,30750,40
20241119,101100,96709400,30900,30850,31000,30800,1253
20241119,101000,57922850,30900,30850,30900,30850,40
20241119,100900,56687550,30800,30750,30800,30750,2
20241119,100800,56626000,30850,30750,30850,30750,14
20241119,100700,56194300,30750,30950,30950,30750,59
20241119,100600,54372950,30800,30900,30900,30800,11
20241119,100500,54033150,30900,30850,30900,30800,21
20241119,100400,53385600,30850,30850,30850,30750,5
20241119,100300,53231450,30750,30750,30750,30750,11
20241119,100200,52893200,30750,30750,30750,30750,2
20241119,100100,52831700,30750,30900,30900,30750,58
20241119,100000,51041100,30900,30850,30900,30850,32
20241119,095900,50052750,30850,30850,30850,30850,13
20241119,095800,49651700,30900,30900,30900,30900,0
20241119,095700,49651700,30900,30850,30900,30750,46
20241119,095600,48233900,31000,31000,31000,31000,0
20241119,095500,48233900,31000,30950,31000,30750,112
20241119,095400,44776700,30950,30950,30950,30950,34
20241119,095300,43724400,30950,30950,30950,30950,0
20241119,095200,43724400,30950,30900,30950,30900,36
20241119,095100,42610350,30900,30950,30950,30900,18
20241119,095000,42053550,30900,31000,31000,30900,60
20241119,094900,40195350,31000,31000,31000,31000,3
20241119,094800,40102350,31000,31000,31000,31000,15
20241119,094700,39637350,30950,31050,31050,30950,29
20241119,094600,38737500,31050,31050,31050,31050,17
20241119,094500,38209650,31050,31050,31050,31050,6
20241119,094400,38023350,30950,30950,30950,30950,0
20241119,094300,38023350,30950,30950,30950,30950,0
20241119,094200,38023350,30950,31150,31150,30950,348
20241119,094100,27208400,31150,31150,31150,31150,13
20241119,094000,26803450,31100,31200,31200,31100,21
20241119,093900,26149550,31100,31100,31100,31100,6
20241119,093800,25962950,31100,31150,31150,31100,53
20241119,093700,24312400,31050,31050,31050,31050,14
20241119,093600,23877700,31150,31100,31150,31050,4
20241119,093500,23753350,31050,31050,31050,31050,1
20241119,093400,23722300,31000,31000,31050,31000,19
20241119,093300,23132700,31000,31100,31100,31000,29
20241119,093200,22233150,31150,31150,31150,31150,1
20241119,093100,22202000,31150,31100,31150,31100,51
20241119,093000,20613400,31150,31150,31150,31150,26
20241119,092900,19803500,31150,31150,31150,31150,17
20241119,092800,19273950,31150,31150,31150,31150,2
20241119,092700,19211650,31100,31100,31100,31100,3
20241119,092600,19118350,31100,31150,31150,31100,24
20241119,092500,18371000,31150,31100,31150,31100,27
20241119,092400,17530150,31100,31100,31100,31100,8
20241119,092300,17281350,31150,31100,31150,31100,2
20241119,092200,17219100,31200,31200,31200,31200,1
20241119,092100,17187900,31100,31100,31100,31050,75
20241119,092000,14855800,31100,31050,31100,31000,63
20241119,091900,12899250,31100,31100,31100,31100,14
20241119,091800,12463850,31150,31000,31150,31000,61
20241119,091700,10565950,31000,31000,31000,31000,0
20241119,091600,10565950,31000,31000,31000,31000,15
20241119,091500,10100950,30950,30950,30950,30950,0
20241119,091400,10100950,30950,30950,30950,30950,1
20241119,091300,10070000,30950,30950,30950,30950,2
20241119,091200,10008100,30950,30950,30950,30950,2
20241119,091100,9946200,31150,31150,31150,31150,1
20241119,091000,9915050,30950,30950,30950,30950,1
20241119,090900,9884100,30950,30950,30950,30950,2
20241119,090800,9822200,30950,30950,30950,30950,0
20241119,090700,9822200,30950,30950,31250,30950,48
20241119,090600,8332900,30950,31100,31150,30900,45
20241119,090500,6936850,31050,30750,31100,30750,59
20241119,090400,5105650,30650,30650,30650,30650,0
20241119,090300,5105650,30650,30650,30650,30650,0
20241119,090200,5105650,30650,30650,30650,30650,4
20241119,090100,4983050,30950,30950,30950,30950,0
20241119,090000,4983050,30950,30950,31000,30950,161