KissMeData/078340/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195000,4179994650,42700,42700,42700,42700,1503
20241121,194900,4179994650,42700,42700,42700,42700,0
20241121,194800,4179994650,42700,42700,42700,42700,0
20241121,194700,4179994650,42700,42700,42700,42700,0
20241121,194600,4179994650,42700,42700,42700,42700,0
20241121,194500,4179994650,42700,42700,42700,42700,0
20241121,194400,4179994650,42700,42700,42700,42700,0
20241121,194300,4179994650,42700,42700,42700,42700,0
20241121,194200,4179994650,42700,42700,42700,42700,0
20241121,194100,4179994650,42700,42700,42700,42700,0
20241121,194000,4179994650,42700,42700,42700,42700,0
20241121,193900,4179994650,42700,42700,42700,42700,0
20241121,193800,4179994650,42700,42700,42700,42700,0
20241121,193700,4179994650,42700,42700,42700,42700,0
20241121,193600,4179994650,42700,42700,42700,42700,0
20241121,193500,4179994650,42700,42700,42700,42700,0
20241121,193400,4179994650,42700,42700,42700,42700,0
20241121,193300,4179994650,42700,42700,42700,42700,0
20241121,193200,4179994650,42700,42700,42700,42700,0
20241121,193100,4179994650,42700,42700,42700,42700,0
20241121,193000,4179994650,42700,42700,42700,42700,0
20241121,192900,4179994650,42700,42700,42700,42700,0
20241121,192800,4179994650,42700,42700,42700,42700,0
20241121,192700,4179994650,42700,42700,42700,42700,0
20241121,192600,4179994650,42700,42700,42700,42700,0
20241121,192500,4179994650,42700,42700,42700,42700,0
20241121,192400,4179994650,42700,42700,42700,42700,0
20241121,192300,4179994650,42700,42700,42700,42700,0
20241121,192200,4179994650,42700,42700,42700,42700,0
20241121,192100,4179994650,42700,42700,42700,42700,0
20241121,192000,4179994650,42700,42700,42700,42700,1503
20241121,191900,4179994650,42700,42700,42700,42700,0
20241121,191800,4179994650,42700,42700,42700,42700,0
20241121,191700,4179994650,42700,42700,42700,42700,0
20241121,191600,4179994650,42700,42700,42700,42700,0
20241121,191500,4179994650,42700,42700,42700,42700,0
20241121,191400,4179994650,42700,42700,42700,42700,0
20241121,191300,4179994650,42700,42700,42700,42700,0
20241121,191200,4179994650,42700,42700,42700,42700,0
20241121,191100,4179994650,42700,42700,42700,42700,0
20241121,191000,4179994650,42700,42700,42700,42700,0
20241121,190900,4179994650,42700,42700,42700,42700,0
20241121,190800,4179994650,42700,42700,42700,42700,0
20241121,190700,4179994650,42700,42700,42700,42700,0
20241121,190600,4179994650,42700,42700,42700,42700,0
20241121,190500,4179994650,42700,42700,42700,42700,0
20241121,190400,4179994650,42700,42700,42700,42700,0
20241121,190300,4179994650,42700,42700,42700,42700,0
20241121,190200,4179994650,42700,42700,42700,42700,0
20241121,190100,4179994650,42700,42700,42700,42700,0
20241121,190000,4179994650,42700,42700,42700,42700,0
20241121,185900,4179994650,42700,42700,42700,42700,0
20241121,185800,4179994650,42700,42700,42700,42700,0
20241121,185700,4179994650,42700,42700,42700,42700,0
20241121,185600,4179994650,42700,42700,42700,42700,0
20241121,185500,4179994650,42700,42700,42700,42700,0
20241121,185400,4179994650,42700,42700,42700,42700,0
20241121,185300,4179994650,42700,42700,42700,42700,0
20241121,185200,4179994650,42700,42700,42700,42700,0
20241121,185100,4179994650,42700,42700,42700,42700,0
20241121,185000,4179994650,42700,42700,42700,42700,1503
20241121,184900,4179994650,42700,42700,42700,42700,0
20241121,184800,4179994650,42700,42700,42700,42700,0
20241121,184700,4179994650,42700,42700,42700,42700,0
20241121,184600,4179994650,42700,42700,42700,42700,0
20241121,184500,4179994650,42700,42700,42700,42700,0
20241121,184400,4179994650,42700,42700,42700,42700,0
20241121,184300,4179994650,42700,42700,42700,42700,0
20241121,184200,4179994650,42700,42700,42700,42700,0
20241121,184100,4179994650,42700,42700,42700,42700,0
20241121,184000,4179994650,42700,42700,42700,42700,0
20241121,183900,4179994650,42700,42700,42700,42700,0
20241121,183800,4179994650,42700,42700,42700,42700,0
20241121,183700,4179994650,42700,42700,42700,42700,0
20241121,183600,4179994650,42700,42700,42700,42700,0
20241121,183500,4179994650,42700,42700,42700,42700,0
20241121,183400,4179994650,42700,42700,42700,42700,0
20241121,183300,4179994650,42700,42700,42700,42700,0
20241121,183200,4179994650,42700,42700,42700,42700,0
20241121,183100,4179994650,42700,42700,42700,42700,0
20241121,183000,4179994650,42700,42700,42700,42700,0
20241121,182900,4179994650,42700,42700,42700,42700,0
20241121,182800,4179994650,42700,42700,42700,42700,0
20241121,182700,4179994650,42700,42700,42700,42700,0
20241121,182600,4179994650,42700,42700,42700,42700,0
20241121,182500,4179994650,42700,42700,42700,42700,0
20241121,182400,4179994650,42700,42700,42700,42700,0
20241121,182300,4179994650,42700,42700,42700,42700,0
20241121,182200,4179994650,42700,42700,42700,42700,0
20241121,182100,4179994650,42700,42700,42700,42700,0
20241121,182000,4179994650,42700,42700,42700,42700,1503
20241121,181900,4179994650,42700,42700,42700,42700,0
20241121,181800,4179994650,42700,42700,42700,42700,0
20241121,181700,4179994650,42700,42700,42700,42700,0
20241121,181600,4179994650,42700,42700,42700,42700,0
20241121,181500,4179994650,42700,42700,42700,42700,0
20241121,181400,4179994650,42700,42700,42700,42700,0
20241121,181300,4179994650,42700,42700,42700,42700,0
20241121,181200,4179994650,42700,42700,42700,42700,0
20241121,181100,4179994650,42700,42700,42700,42700,0
20241121,181000,4179994650,42700,42700,42700,42700,0
20241121,180900,4179994650,42700,42700,42700,42700,0
20241121,180800,4179994650,42700,42700,42700,42700,0
20241121,180700,4179994650,42700,42700,42700,42700,0
20241121,180600,4179994650,42700,42700,42700,42700,0
20241121,180500,4179994650,42700,42700,42700,42700,0
20241121,180400,4179994650,42700,42700,42700,42700,0
20241121,180300,4179994650,42700,42700,42700,42700,0
20241121,180200,4179994650,42700,42700,42700,42700,0
20241121,180100,4179994650,42700,42700,42700,42700,0
20241121,180000,4179994650,42700,42700,42700,42700,0
20241121,175900,4179994650,42700,42700,42700,42700,0
20241121,175800,4179994650,42700,42700,42700,42700,0
20241121,175700,4179994650,42700,42700,42700,42700,0
20241121,175600,4179994650,42700,42700,42700,42700,0
20241121,175500,4179994650,42700,42700,42700,42700,0
20241121,175400,4179994650,42700,42700,42700,42700,0
20241121,175300,4179994650,42700,42700,42700,42700,0
20241121,175200,4179994650,42700,42700,42700,42700,0
20241121,175100,4179994650,42700,42700,42700,42700,0
20241121,175000,4179994650,42700,42700,42700,42700,1503
20241121,174900,4179994650,42700,42700,42700,42700,0
20241121,174800,4179994650,42700,42700,42700,42700,0
20241121,174700,4179994650,42700,42700,42700,42700,0
20241121,174600,4179994650,42700,42700,42700,42700,0
20241121,174500,4179994650,42700,42700,42700,42700,0
20241121,174400,4179994650,42700,42700,42700,42700,0
20241121,174300,4179994650,42700,42700,42700,42700,0
20241121,174200,4179994650,42700,42700,42700,42700,0
20241121,174100,4179994650,42700,42700,42700,42700,0
20241121,174000,4179994650,42700,42700,42700,42700,0
20241121,173900,4179994650,42700,42700,42700,42700,0
20241121,173800,4179994650,42700,42700,42700,42700,0
20241121,173700,4179994650,42700,42700,42700,42700,0
20241121,173600,4179994650,42700,42700,42700,42700,0
20241121,173500,4179994650,42700,42700,42700,42700,0
20241121,173400,4179994650,42700,42700,42700,42700,0
20241121,173300,4179994650,42700,42700,42700,42700,0
20241121,173200,4179994650,42700,42700,42700,42700,0
20241121,173100,4179994650,42700,42700,42700,42700,0
20241121,173000,4179994650,42700,42700,42700,42700,0
20241121,172900,4179994650,42700,42700,42700,42700,0
20241121,172800,4179994650,42700,42700,42700,42700,0
20241121,172700,4179994650,42700,42700,42700,42700,0
20241121,172600,4179994650,42700,42700,42700,42700,0
20241121,172500,4179994650,42700,42700,42700,42700,0
20241121,172400,4179994650,42700,42700,42700,42700,0
20241121,172300,4179994650,42700,42700,42700,42700,0
20241121,172200,4179994650,42700,42700,42700,42700,0
20241121,172100,4179994650,42700,42700,42700,42700,0
20241121,172000,4179994650,42700,42700,42700,42700,1503
20241121,171900,4179994650,42700,42700,42700,42700,0
20241121,171800,4179994650,42700,42700,42700,42700,0
20241121,171700,4179994650,42700,42700,42700,42700,0
20241121,171600,4179994650,42700,42700,42700,42700,0
20241121,171500,4179994650,42700,42700,42700,42700,0
20241121,171400,4179994650,42700,42700,42700,42700,0
20241121,171300,4179994650,42700,42700,42700,42700,0
20241121,171200,4179994650,42700,42700,42700,42700,0
20241121,171100,4179994650,42700,42700,42700,42700,0
20241121,171000,4179994650,42700,42700,42700,42700,0
20241121,170900,4179994650,42700,42700,42700,42700,0
20241121,170800,4179994650,42700,42700,42700,42700,0
20241121,170700,4179994650,42700,42700,42700,42700,0
20241121,170600,4179994650,42700,42700,42700,42700,0
20241121,170500,4179994650,42700,42700,42700,42700,0
20241121,170400,4179994650,42700,42700,42700,42700,0
20241121,170300,4179994650,42700,42700,42700,42700,0
20241121,170200,4179994650,42700,42700,42700,42700,0
20241121,170100,4179994650,42700,42700,42700,42700,0
20241121,170000,4179994650,42700,42700,42700,42700,0
20241121,165900,4179994650,42700,42700,42700,42700,0
20241121,165800,4179994650,42700,42700,42700,42700,0
20241121,165700,4179994650,42700,42700,42700,42700,0
20241121,165600,4179994650,42700,42700,42700,42700,0
20241121,165500,4179994650,42700,42700,42700,42700,0
20241121,165400,4179994650,42700,42700,42700,42700,0
20241121,165300,4179994650,42700,42700,42700,42700,0
20241121,165200,4179994650,42700,42700,42700,42700,0
20241121,165100,4179994650,42700,42700,42700,42700,0
20241121,165000,4179994650,42700,42700,42700,42700,1503
20241121,164900,4179994650,42700,42700,42700,42700,0
20241121,164800,4179994650,42700,42700,42700,42700,0
20241121,164700,4179994650,42700,42700,42700,42700,0
20241121,164600,4179994650,42700,42700,42700,42700,0
20241121,164500,4179994650,42700,42700,42700,42700,0
20241121,164400,4179994650,42700,42700,42700,42700,0
20241121,164300,4179994650,42700,42700,42700,42700,0
20241121,164200,4179994650,42700,42700,42700,42700,0
20241121,164100,4179994650,42700,42700,42700,42700,0
20241121,164000,4179994650,42700,42700,42700,42700,0
20241121,163900,4179994650,42700,42700,42700,42700,0
20241121,163800,4179994650,42700,42700,42700,42700,0
20241121,163700,4179994650,42700,42700,42700,42700,0
20241121,163600,4179994650,42700,42700,42700,42700,0
20241121,163500,4179994650,42700,42700,42700,42700,0
20241121,163400,4179994650,42700,42700,42700,42700,0
20241121,163300,4179994650,42700,42700,42700,42700,0
20241121,163200,4179994650,42700,42700,42700,42700,0
20241121,163100,4179994650,42700,42700,42700,42700,0
20241121,163000,4179994650,42700,42700,42700,42700,0
20241121,162900,4179994650,42700,42700,42700,42700,0
20241121,162800,4179994650,42700,42700,42700,42700,0
20241121,162700,4179994650,42700,42700,42700,42700,0
20241121,162600,4179994650,42700,42700,42700,42700,0
20241121,162500,4179994650,42700,42700,42700,42700,0
20241121,162400,4179994650,42700,42700,42700,42700,0
20241121,162300,4179994650,42700,42700,42700,42700,0
20241121,162200,4179994650,42700,42700,42700,42700,0
20241121,162100,4179994650,42700,42700,42700,42700,0
20241121,162000,4179994650,42700,42700,42700,42700,1503
20241121,161900,4179994650,42700,42700,42700,42700,0
20241121,161800,4179994650,42700,42700,42700,42700,0
20241121,161700,4179994650,42700,42700,42700,42700,0
20241121,161600,4179994650,42700,42700,42700,42700,0
20241121,161500,4179994650,42700,42700,42700,42700,0
20241121,161400,4179994650,42700,42700,42700,42700,0
20241121,161300,4179994650,42700,42700,42700,42700,0
20241121,161200,4179994650,42700,42700,42700,42700,0
20241121,161100,4179994650,42700,42700,42700,42700,0
20241121,161000,4179994650,42700,42700,42700,42700,0
20241121,160900,4179994650,42700,42700,42700,42700,0
20241121,160800,4179994650,42700,42700,42700,42700,0
20241121,160700,4179994650,42700,42700,42700,42700,0
20241121,160600,4179994650,42700,42700,42700,42700,0
20241121,160500,4179994650,42700,42700,42700,42700,0
20241121,160400,4179994650,42700,42700,42700,42700,0
20241121,160300,4179994650,42700,42700,42700,42700,0
20241121,160200,4179994650,42700,42700,42700,42700,0
20241121,160100,4179994650,42700,42700,42700,42700,0
20241121,160000,4179994650,42700,42700,42700,42700,0
20241121,155900,4179994650,42700,42700,42700,42700,0
20241121,155800,4179994650,42700,42700,42700,42700,0
20241121,155700,4179994650,42700,42700,42700,42700,0
20241121,155600,4179994650,42700,42700,42700,42700,0
20241121,155500,4179994650,42700,42700,42700,42700,0
20241121,155400,4179994650,42700,42700,42700,42700,0
20241121,155300,4179994650,42700,42700,42700,42700,0
20241121,155200,4179994650,42700,42700,42700,42700,0
20241121,155100,4179994650,42700,42700,42700,42700,0
20241121,155000,4179994650,42700,42700,42700,42700,1503
20241121,154900,4179994650,42700,42700,42700,42700,0
20241121,154800,4179994650,42700,42700,42700,42700,0
20241121,154700,4179994650,42700,42700,42700,42700,0
20241121,154600,4179994650,42700,42700,42700,42700,0
20241121,154500,4179994650,42700,42700,42700,42700,0
20241121,154400,4179994650,42700,42700,42700,42700,0
20241121,154300,4179994650,42700,42700,42700,42700,0
20241121,154200,4179994650,42700,42700,42700,42700,0
20241121,154100,4179994650,42700,42700,42700,42700,0
20241121,154000,4179994650,42700,42700,42700,42700,0
20241121,153900,4179994650,42700,42700,42700,42700,0
20241121,153800,4179994650,42700,42700,42700,42700,0
20241121,153700,4179994650,42700,42700,42700,42700,0
20241121,153600,4179994650,42700,42700,42700,42700,0
20241121,153500,4179994650,42700,42700,42700,42700,0
20241121,153400,4179994650,42700,42700,42700,42700,0
20241121,153300,4179994650,42700,42700,42700,42700,0
20241121,153200,4179994650,42700,42700,42700,42700,0
20241121,153100,4179994650,42700,42700,42700,42700,0
20241121,153000,4179994650,42700,42700,42700,42700,1503
20241121,152900,4115816550,42800,42800,42800,42800,0
20241121,152800,4115816550,42800,42800,42800,42800,0
20241121,152700,4115816550,42800,42800,42800,42800,0
20241121,152600,4115816550,42800,42800,42800,42800,0
20241121,152500,4115816550,42800,42800,42800,42800,0
20241121,152400,4115816550,42800,42800,42800,42800,0
20241121,152300,4115816550,42800,42800,42800,42800,0
20241121,152200,4115816550,42800,42800,42800,42800,0
20241121,152100,4115816550,42800,42800,42800,42800,0
20241121,152000,4115816550,42800,42800,42800,42800,0
20241121,151900,4115816550,42800,42750,42800,42700,307
20241121,151800,4102690650,42800,42750,42800,42750,131
20241121,151700,4097085350,42800,42750,42800,42700,168
20241121,151600,4089906700,42750,42750,42750,42750,64
20241121,151500,4087170700,42750,42700,42750,42600,371
20241121,151400,4071337400,42700,42650,42700,42600,246
20241121,151300,4060853350,42600,42650,42650,42600,27
20241121,151200,4059702600,42700,42650,42700,42650,10
20241121,151100,4059275950,42650,42600,42650,42600,28
20241121,151000,4058082750,42650,42600,42700,42600,82
20241121,150900,4054585450,42700,42650,42700,42650,32
20241121,150800,4053220550,42600,42650,42650,42600,73
20241121,150700,4050107650,42700,42650,42700,42650,62
20241121,150600,4047461750,42650,42650,42650,42650,443
20241121,150500,4028567800,42650,42800,42800,42650,67
20241121,150400,4025707500,42750,42750,42750,42750,74
20241121,150300,4022544000,42750,42800,42800,42700,285
20241121,150200,4010371200,42800,42750,42800,42750,2
20241121,150100,4010285650,42750,42850,42850,42750,337
20241121,150000,3995862500,42850,42900,42900,42850,73
20241121,145900,3992733650,42900,42900,42900,42900,222
20241121,145800,3983209850,42900,42900,42900,42900,2
20241121,145700,3983124050,42850,42900,42900,42850,32
20241121,145600,3981751300,42900,42900,42900,42900,43
20241121,145500,3979906600,42900,42850,42900,42850,13
20241121,145400,3979349150,42850,42900,42900,42850,6
20241121,145300,3979092000,42850,42900,42900,42800,94
20241121,145200,3975067700,42900,42900,42900,42900,12
20241121,145100,3974552900,42900,42900,42900,42900,0
20241121,145000,3974552900,42900,42900,42900,42900,41
20241121,144900,3972794000,42800,42850,42850,42800,28
20241121,144800,3971594850,42850,42850,42850,42850,1
20241121,144700,3971552000,42950,42950,42950,42950,12
20241121,144600,3971036600,42950,42950,42950,42950,1
20241121,144500,3970993650,43000,42800,43000,42800,2
20241121,144400,3970907850,43000,42950,43000,42950,8
20241121,144300,3970563900,42950,42900,42950,42900,320
20241121,144200,3956823250,42950,42950,42950,42950,0
20241121,144100,3956823250,42950,42950,42950,42950,101
20241121,144000,3952485300,42950,42950,42950,42950,121
20241121,143900,3947288350,42950,42850,42950,42850,92
20241121,143800,3943340250,42850,42850,42850,42850,28
20241121,143700,3942140450,42900,42950,42950,42900,221
20241121,143600,3932659300,42950,42950,42950,42950,15
20241121,143500,3932015050,42950,42950,42950,42950,30
20241121,143400,3930726550,42950,42950,42950,42950,516
20241121,143300,3908564350,43000,43000,43000,43000,5
20241121,143200,3908349350,43000,43000,43000,43000,21
20241121,143100,3907446350,43000,43000,43000,43000,38
20241121,143000,3905812350,42950,42950,42950,42950,0
20241121,142900,3905812350,42950,43000,43000,42950,102
20241121,142800,3901426400,43000,43000,43000,43000,0
20241121,142700,3901426400,43000,43000,43000,43000,2
20241121,142600,3901340400,43050,43000,43050,43000,207
20241121,142500,3892430000,43000,43000,43000,43000,61
20241121,142400,3889807000,43000,43000,43000,43000,90
20241121,142300,3885937000,42950,42950,42950,42950,0
20241121,142200,3885937000,42950,42950,42950,42950,29
20241121,142100,3884691450,43000,43000,43000,43000,12
20241121,142000,3884175450,43000,42950,43000,42950,279
20241121,141900,3872190100,42900,42900,42900,42900,29
20241121,141800,3870946000,42900,42900,42900,42850,72
20241121,141700,3867858000,42900,42900,42900,42900,18
20241121,141600,3867085800,42850,42850,42850,42850,0
20241121,141500,3867085800,42850,42800,42850,42800,78
20241121,141400,3863743800,42800,42800,42800,42800,10
20241121,141300,3863315800,42800,42800,42800,42800,42
20241121,141200,3861518200,42750,42800,42800,42750,141
20241121,141100,3855485100,42750,42750,42750,42750,29
20241121,141000,3854245350,42750,42700,42750,42700,246
20241121,140900,3843738900,42700,42700,42700,42700,2
20241121,140800,3843653500,42750,42750,42750,42750,2
20241121,140700,3843568000,42750,42750,42750,42700,72
20241121,140600,3840492500,42700,42700,42700,42700,7
20241121,140500,3840193600,42700,42700,42700,42700,0
20241121,140400,3840193600,42700,42700,42700,42700,24
20241121,140300,3839168800,42700,42700,42700,42700,0
20241121,140200,3839168800,42700,42700,42700,42700,23
20241121,140100,3838186700,42650,42700,42750,42650,23
20241121,140000,3837204950,42700,42800,42800,42700,503
20241121,135900,3815717100,42800,42900,42900,42750,30
20241121,135800,3814432800,42850,42850,42850,42850,14
20241121,135700,3813832900,42800,42800,42800,42800,29
20241121,135600,3812591700,42750,42750,42750,42750,1
20241121,135500,3812548950,42750,42750,42750,42750,16
20241121,135400,3811864950,42750,42750,42750,42750,13
20241121,135300,3811309200,42700,42700,42700,42700,17
20241121,135200,3810583300,42750,42750,42750,42750,11
20241121,135100,3810113050,42750,42750,42750,42750,0
20241121,135000,3810113050,42750,42750,42750,42750,11
20241121,134900,3809642800,42750,42750,42850,42750,51
20241121,134800,3807458150,42750,42750,42750,42750,168
20241121,134700,3800276150,42750,42700,42750,42700,4
20241121,134600,3800105200,42750,42750,42750,42750,96
20241121,134500,3796001200,42750,42750,42750,42750,39
20241121,134400,3794333950,42750,42750,42750,42750,8
20241121,134300,3793991950,42850,42800,42850,42800,242
20241121,134200,3783632200,42700,42750,42850,42700,667
20241121,134100,3755138900,42800,42850,42850,42800,416
20241121,134000,3737328500,42900,42950,42950,42900,188
20241121,133900,3729262400,42950,42950,42950,42950,124
20241121,133800,3723936600,42950,42950,42950,42950,1
20241121,133700,3723893650,42950,43000,43000,42950,89
20241121,133600,3720066800,43050,43050,43050,43050,11
20241121,133500,3719593250,43050,43050,43050,43050,0
20241121,133400,3719593250,43050,43050,43050,43050,0
20241121,133300,3719593250,43050,43050,43050,43050,0
20241121,133200,3719593250,43050,43050,43050,43050,0
20241121,133100,3719593250,43050,42850,43050,42850,100
20241121,133000,3715293650,42850,42900,42950,42850,11
20241121,132900,3714822050,42750,42950,42950,42750,410
20241121,132800,3697213550,42950,42750,42950,42750,317
20241121,132700,3683661600,42750,42800,42800,42750,80
20241121,132600,3680237800,42750,42800,42800,42750,121
20241121,132500,3675062450,42800,42850,42850,42800,140
20241121,132400,3669065600,42850,42850,42850,42850,65
20241121,132300,3666280350,42850,42900,42900,42850,30
20241121,132200,3664994150,42900,42900,42900,42900,78
20241121,132100,3661647950,42900,42900,42900,42900,96
20241121,132000,3657529550,42900,42950,42950,42900,106
20241121,131900,3652982050,42900,42900,42900,42900,2
20241121,131800,3652896250,43000,43000,43000,43000,1
20241121,131700,3652853250,42850,42850,42850,42850,0
20241121,131600,3652853250,42850,42850,42850,42850,75
20241121,131500,3649639500,42800,42900,42900,42800,48
20241121,131400,3647582350,42900,42900,42900,42850,881
20241121,131300,3609826800,43050,43150,43150,43050,215
20241121,131200,3600562650,43100,43050,43100,43050,790
20241121,131100,3566540550,43050,43050,43050,43050,36
20241121,131000,3564990750,43050,43050,43050,43050,8
20241121,130900,3564646350,43000,43000,43000,43000,0
20241121,130800,3564646350,43000,43000,43000,43000,192
20241121,130700,3556390350,42950,42950,42950,42950,62
20241121,130600,3553727450,42900,42900,42900,42900,33
20241121,130500,3552311750,42900,42850,42900,42850,329
20241121,130400,3538214050,42850,42950,42950,42850,151
20241121,130300,3531728900,42950,42950,42950,42950,145
20241121,130200,3525501150,42950,42950,42950,42950,163
20241121,130100,3518500300,42800,42850,42850,42800,305
20241121,130000,3505432300,42850,42850,42850,42850,11
20241121,125900,3504960950,42800,43000,43000,42750,465
20241121,125800,3485031800,43050,43050,43050,43050,1
20241121,125700,3484988750,43000,43000,43050,43000,113
20241121,125600,3480129700,43000,43000,43000,43000,36
20241121,125500,3478581700,43000,43000,43000,43000,10
20241121,125400,3478151700,43000,43050,43050,43000,124
20241121,125300,3472813750,43000,42900,43000,42900,1118
20241121,125200,3424781150,42850,42850,42850,42850,0
20241121,125100,3424781150,42850,42900,42900,42850,4
20241121,125000,3424609650,42900,42900,42900,42900,4
20241121,124900,3424438050,42900,42900,42900,42900,103
20241121,124800,3420019350,42900,42900,42900,42900,133
20241121,124700,3414313650,42900,42900,42900,42900,72
20241121,124600,3411224850,42850,42850,42900,42850,197
20241121,124500,3402777400,42850,42850,42900,42850,109
20241121,124400,3398105550,42900,42900,42900,42900,2
20241121,124300,3398019750,42850,42850,42850,42850,103
20241121,124200,3393606200,42850,42900,42900,42850,83
20241121,124100,3390045750,42900,42900,42900,42900,0
20241121,124000,3390045750,42900,42900,42900,42900,51
20241121,123900,3387857850,42950,42900,42950,42900,64
20241121,123800,3385112150,42850,42850,42850,42850,0
20241121,123700,3385112150,42850,42850,42850,42850,0
20241121,123600,3385112150,42850,42800,42850,42750,237
20241121,123500,3374976550,42800,42800,42800,42800,0
20241121,123400,3374976550,42800,42800,42800,42800,0
20241121,123300,3374976550,42800,42750,42800,42750,127
20241121,123200,3369547250,42750,42750,42750,42750,1
20241121,123100,3369504500,42800,42800,42800,42800,1
20241121,123000,3369461700,42700,42700,42700,42700,0
20241121,122900,3369461700,42700,42700,42700,42700,1
20241121,122800,3369419000,42700,42850,42850,42700,121
20241121,122700,3364242300,42750,42750,42750,42750,0
20241121,122600,3364242300,42750,42750,42750,42750,27
20241121,122500,3363088050,42750,42750,42750,42750,1
20241121,122400,3363045300,42800,42800,42800,42800,0
20241121,122300,3363045300,42800,42800,42800,42800,1
20241121,122200,3363002500,42700,42750,42750,42700,190
20241121,122100,3354888300,42750,42750,42750,42750,12
20241121,122000,3354375300,42750,42750,42750,42750,0
20241121,121900,3354375300,42750,42750,42750,42750,0
20241121,121800,3354375300,42750,42750,42750,42750,5
20241121,121700,3354161550,42750,42800,42800,42750,8
20241121,121600,3353819400,42700,42700,42700,42700,0
20241121,121500,3353819400,42700,42700,42700,42700,162
20241121,121400,3346902000,42700,42700,42700,42700,12
20241121,121300,3346389600,42700,42750,42850,42700,344
20241121,121200,3331656750,42850,42750,42850,42750,12
20241121,121100,3331142850,42650,42650,42650,42650,10
20241121,121000,3330716350,42700,42750,42750,42700,98
20241121,120900,3326529400,42750,42750,42750,42750,58
20241121,120800,3324049900,42650,42650,42650,42650,1
20241121,120700,3324007250,42650,42750,42750,42650,229
20241121,120600,3314231500,42750,42750,42750,42750,60
20241121,120500,3311666500,42750,42750,42750,42750,1
20241121,120400,3311623750,42750,42750,42750,42750,1
20241121,120300,3311581000,42750,42750,42750,42750,0
20241121,120200,3311581000,42750,42800,42800,42750,42
20241121,120100,3309784000,42800,42800,42800,42800,1
20241121,120000,3309741200,42700,42750,42750,42700,23
20241121,115900,3308758150,42800,42800,42800,42800,16
20241121,115800,3308073350,42800,42800,42800,42800,4
20241121,115700,3307902150,42700,42800,42800,42700,80
20241121,115600,3304483750,42800,42800,42800,42800,3
20241121,115500,3304355350,42800,42800,42800,42800,20
20241121,115400,3303499350,42800,42800,42800,42800,22
20241121,115300,3302557750,42800,42750,42800,42750,22
20241121,115200,3301616600,42750,42750,42750,42750,3
20241121,115100,3301488350,42750,42750,42750,42750,37
20241121,115000,3299906600,42650,42650,42650,42650,0
20241121,114900,3299906600,42650,42650,42650,42650,50
20241121,114800,3297774100,42700,42750,42750,42700,65
20241121,114700,3294998100,42750,42700,42750,42700,88
20241121,114600,3291237700,42650,42650,42650,42650,0
20241121,114500,3291237700,42650,42750,42750,42650,226
20241121,114400,3281588300,42750,42750,42750,42750,0
20241121,114300,3281588300,42750,42800,42800,42750,19
20241121,114200,3280775500,42850,42850,42850,42850,0
20241121,114100,3280775500,42850,42850,42850,42850,2
20241121,114000,3280689800,42900,42800,42900,42750,241
20241121,113900,3270385850,42850,42850,42850,42850,19
20241121,113800,3269571700,42800,42800,42800,42800,0
20241121,113700,3269571700,42800,42850,42850,42800,2
20241121,113600,3269486050,42850,42800,42850,42800,80
20241121,113500,3266060450,42750,42700,42750,42700,32
20241121,113400,3264692500,42700,42700,42700,42700,10
20241121,113300,3264265500,42750,42750,42750,42750,130
20241121,113200,3258708000,42800,42800,42800,42800,0
20241121,113100,3258708000,42800,42700,42800,42650,792
20241121,113000,3224903450,42700,42750,42750,42700,188
20241121,112900,3216875750,42750,42750,42750,42750,4
20241121,112800,3216704750,42750,42750,42750,42750,4
20241121,112700,3216533750,42700,42750,42750,42700,81
20241121,112600,3213073500,42700,42750,42750,42700,250
20241121,112500,3202390350,42800,42800,42800,42800,2
20241121,112400,3202304750,42800,42800,42800,42800,10
20241121,112300,3201876750,42800,42800,42800,42800,9
20241121,112200,3201491550,42800,42750,42800,42750,14
20241121,112100,3200892950,42750,42750,42750,42750,79
20241121,112000,3197515700,42750,42700,42750,42700,17
20241121,111900,3196789200,42700,42700,42700,42700,30
20241121,111800,3195508200,42750,42700,42750,42700,565
20241121,111700,3171382500,42700,42750,42750,42700,641
20241121,111600,3143981000,42750,42750,42750,42750,0
20241121,111500,3143981000,42750,42800,42800,42750,356
20241121,111400,3128752000,42800,42800,42800,42800,17
20241121,111300,3128024400,42800,42850,42850,42800,120
20241121,111200,3122887250,42900,42900,42900,42900,0
20241121,111100,3122887250,42900,42900,42900,42900,0
20241121,111000,3122887250,42900,42900,42900,42900,1
20241121,110900,3122844350,42900,42900,42900,42900,0
20241121,110800,3122844350,42900,42800,42900,42800,12
20241121,110700,3122330100,42800,42800,42800,42800,70
20241121,110600,3119334100,42750,42750,42800,42750,13
20241121,110500,3118778250,42750,42800,42800,42750,22
20241121,110400,3117837200,42800,42800,42800,42750,18
20241121,110300,3117067300,42800,42800,42800,42800,96
20241121,110200,3112958500,42800,42850,42850,42800,298
20241121,110100,3100193900,42900,42950,42950,42900,73
20241121,110000,3097062150,42900,42850,42900,42850,34
20241121,105900,3095604200,42900,42900,42900,42850,308
20241121,105800,3082391050,42900,42900,42900,42900,30
20241121,105700,3081104050,42950,42950,42950,42950,4
20241121,105600,3080932250,42950,42950,42950,42950,0
20241121,105500,3080932250,42950,42950,42950,42950,1
20241121,105400,3080889300,42950,42900,42950,42900,40
20241121,105300,3079171800,42900,42900,42900,42900,17
20241121,105200,3078442500,42900,42950,42950,42900,26
20241121,105100,3077325850,42900,42900,42900,42900,0
20241121,105000,3077325850,42900,42900,42900,42900,0
20241121,104900,3077325850,42900,42900,42900,42900,0
20241121,104800,3077325850,42900,42800,42900,42800,63
20241121,104700,3074625350,42900,42800,42900,42800,223
20241121,104600,3065078650,42800,42800,42800,42800,2
20241121,104500,3064993050,42900,42900,42900,42900,8
20241121,104400,3064649850,42900,42900,42900,42900,0
20241121,104300,3064649850,42900,42900,42900,42900,21
20241121,104200,3063748950,42850,42800,42850,42750,79
20241121,104100,3060370650,42800,42850,42850,42800,11
20241121,104000,3059899800,42800,42850,42850,42800,29
20241121,103900,3058658050,42850,42800,42850,42800,204
20241121,103800,3049925750,42800,42800,42800,42800,34
20241121,103700,3048470550,42750,42800,42800,42750,22
20241121,103600,3047529550,42800,42900,42900,42800,249
20241121,103500,3036869050,42900,42900,42900,42900,0
20241121,103400,3036869050,42900,42800,42900,42800,55
20241121,103300,3034511050,42900,42900,42900,42900,1
20241121,103200,3034468150,42900,42900,42950,42900,233
20241121,103100,3024472200,42800,42800,42800,42800,759
20241121,103000,2991987000,42800,42850,42850,42800,91
20241121,102900,2988089050,42850,42850,42850,42850,262
20241121,102800,2976862350,42850,43050,43050,42850,3282
20241121,102700,2835648400,43050,43050,43050,43050,118
20241121,102600,2830568500,43050,43100,43100,43050,346
20241121,102500,2815673150,43100,43100,43100,43100,0
20241121,102400,2815673150,43100,43100,43100,43100,35
20241121,102300,2814164650,43050,43000,43100,42950,387
20241121,102200,2797521050,43000,42900,43000,42900,20
20241121,102100,2796661150,42900,42950,42950,42900,465
20241121,102000,2776710300,42900,42950,42950,42900,183
20241121,101900,2768850500,43000,43000,43000,43000,189
20241121,101800,2760723500,42950,42950,42950,42950,129
20241121,101700,2755182950,42950,42950,42950,42950,617
20241121,101600,2728682800,43050,43000,43050,43000,650
20241121,101500,2700732500,43050,43200,43200,43050,395
20241121,101400,2683714800,43200,43150,43200,43150,3
20241121,101300,2683585300,43150,43150,43150,43150,26
20241121,101200,2682463400,43150,43150,43150,43150,1
20241121,101100,2682420250,43250,43200,43250,43200,6
20241121,101000,2682161000,43300,43300,43300,43300,0
20241121,100900,2682161000,43300,43250,43300,43250,9
20241121,100800,2681771600,43250,43000,43250,43000,4
20241121,100700,2681598850,43050,43200,43200,43050,414
20241121,100600,2663756850,43250,43300,43300,43250,11
20241121,100500,2663281050,43300,43050,43300,43050,2
20241121,100400,2663194700,43200,43200,43200,43150,47
20241121,100300,2661164650,43200,43200,43200,43200,111
20241121,100200,2656369450,43300,43250,43300,43250,176
20241121,100100,2648754350,43200,43200,43200,43200,0
20241121,100000,2648754350,43200,43250,43250,43200,69
20241121,095900,2645773500,42900,43150,43200,42900,970
20241121,095800,2603986800,43200,43200,43200,43200,130
20241121,095700,2598370800,43200,43250,43250,43200,27
20241121,095600,2597204100,43250,43200,43250,43100,118
20241121,095500,2592101950,43200,42900,43200,42900,284
20241121,095400,2579876600,42900,43050,43050,42900,796
20241121,095300,2545665150,43050,43050,43100,42950,528
20241121,095200,2522964250,43100,43050,43100,43000,12
20241121,095100,2522447600,42950,43100,43100,42950,2020
20241121,095000,2435618400,43100,43150,43150,43100,52
20241121,094900,2433377000,43200,43050,43200,43050,460
20241121,094800,2413531000,43050,43050,43050,43050,34
20241121,094700,2412067300,43050,43050,43050,43050,3
20241121,094600,2411938150,43050,43150,43150,43000,410
20241121,094500,2394296400,43100,43250,43250,43100,23
20241121,094400,2393303700,43100,43250,43250,43100,5
20241121,094300,2393087750,43250,43200,43250,43100,12
20241121,094200,2392569550,43200,43250,43300,43000,327
20241121,094100,2378468300,43250,43200,43250,43000,889
20241121,094000,2340160150,43250,43250,43250,43200,329
20241121,093900,2325933750,43250,43250,43300,43200,426
20241121,093800,2307525550,43300,43300,43350,43300,59
20241121,093700,2304970800,43350,43300,43350,43250,96
20241121,093600,2300812150,43250,43200,43350,43200,99
20241121,093500,2296525000,43100,43050,43200,43000,1109
20241121,093400,2248804950,43050,43100,43200,43050,795
20241121,093300,2214554650,43150,43250,43300,43150,1042
20241121,093200,2169523850,43250,43150,43300,43150,291
20241121,093100,2156942500,43150,43100,43200,43100,273
20241121,093000,2145169450,43100,43400,43400,43100,2129
20241121,092900,2053195550,43400,43250,43500,43250,1279
20241121,092800,1997729300,43250,44000,44000,43250,3442
20241121,092700,1847819300,44050,43900,44150,43700,2277
20241121,092600,1747791000,43950,44250,44300,43900,1311
20241121,092500,1689975250,44250,44000,44300,43850,2201
20241121,092400,1593004750,43950,44400,44400,43950,3600
20241121,092300,1433794900,44450,44250,44800,44250,3917
20241121,092200,1259089350,44250,44250,44300,44000,1899
20241121,092100,1175250500,44150,44550,44700,44150,3057
20241121,092000,1039427600,44450,44350,44900,44350,3165
20241121,091900,898215250,44350,44500,44600,44200,2084
20241121,091800,805676750,44500,45000,45000,44400,5601
20241121,091700,555511000,44950,44350,45000,44350,3210
20241121,091600,412052250,44350,43850,44500,43850,2445
20241121,091500,304145950,43950,43950,44000,43800,548
20241121,091400,280098900,43950,43550,43950,43550,1739
20241121,091300,204004700,43500,43300,43500,43300,202
20241121,091200,195232950,43300,43300,43400,43250,575
20241121,091100,170343100,43300,43250,43300,43250,321
20241121,091000,156455800,43250,43250,43250,43250,3
20241121,090900,156326050,43200,43250,43250,43200,500
20241121,090800,134722550,43250,43100,43300,43100,499
20241121,090700,113195250,43050,43000,43200,43000,361
20241121,090600,97635850,43000,43100,43100,42950,424
20241121,090500,79388550,42950,43000,43050,42950,684
20241121,090400,49969200,43050,43500,43500,43050,710
20241121,090300,19182950,43450,43450,43450,43450,28
20241121,090200,17966350,43450,43450,43450,43450,85
20241121,090100,14273100,43450,43750,43750,43450,144
20241121,090000,8006350,43750,43750,43800,43750,183