KissMeData/123860/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201300,639823050,21100,21100,21100,21100,98
20241118,201200,639823050,21100,21100,21100,21100,0
20241118,201100,639823050,21100,21100,21100,21100,0
20241118,201000,639823050,21100,21100,21100,21100,0
20241118,200900,639823050,21100,21100,21100,21100,0
20241118,200800,639823050,21100,21100,21100,21100,0
20241118,200700,639823050,21100,21100,21100,21100,0
20241118,200600,639823050,21100,21100,21100,21100,0
20241118,200500,639823050,21100,21100,21100,21100,0
20241118,200400,639823050,21100,21100,21100,21100,0
20241118,200300,639823050,21100,21100,21100,21100,0
20241118,200200,639823050,21100,21100,21100,21100,0
20241118,200100,639823050,21100,21100,21100,21100,0
20241118,200000,639823050,21100,21100,21100,21100,0
20241118,195900,639823050,21100,21100,21100,21100,0
20241118,195800,639823050,21100,21100,21100,21100,0
20241118,195700,639823050,21100,21100,21100,21100,0
20241118,195600,639823050,21100,21100,21100,21100,0
20241118,195500,639823050,21100,21100,21100,21100,0
20241118,195400,639823050,21100,21100,21100,21100,0
20241118,195300,639823050,21100,21100,21100,21100,0
20241118,195200,639823050,21100,21100,21100,21100,0
20241118,195100,639823050,21100,21100,21100,21100,0
20241118,195000,639823050,21100,21100,21100,21100,0
20241118,194900,639823050,21100,21100,21100,21100,0
20241118,194800,639823050,21100,21100,21100,21100,0
20241118,194700,639823050,21100,21100,21100,21100,0
20241118,194600,639823050,21100,21100,21100,21100,0
20241118,194500,639823050,21100,21100,21100,21100,0
20241118,194400,639823050,21100,21100,21100,21100,0
20241118,194300,639823050,21100,21100,21100,21100,98
20241118,194200,639823050,21100,21100,21100,21100,0
20241118,194100,639823050,21100,21100,21100,21100,0
20241118,194000,639823050,21100,21100,21100,21100,0
20241118,193900,639823050,21100,21100,21100,21100,0
20241118,193800,639823050,21100,21100,21100,21100,0
20241118,193700,639823050,21100,21100,21100,21100,0
20241118,193600,639823050,21100,21100,21100,21100,0
20241118,193500,639823050,21100,21100,21100,21100,0
20241118,193400,639823050,21100,21100,21100,21100,0
20241118,193300,639823050,21100,21100,21100,21100,0
20241118,193200,639823050,21100,21100,21100,21100,0
20241118,193100,639823050,21100,21100,21100,21100,0
20241118,193000,639823050,21100,21100,21100,21100,0
20241118,192900,639823050,21100,21100,21100,21100,0
20241118,192800,639823050,21100,21100,21100,21100,0
20241118,192700,639823050,21100,21100,21100,21100,0
20241118,192600,639823050,21100,21100,21100,21100,0
20241118,192500,639823050,21100,21100,21100,21100,0
20241118,192400,639823050,21100,21100,21100,21100,0
20241118,192300,639823050,21100,21100,21100,21100,0
20241118,192200,639823050,21100,21100,21100,21100,0
20241118,192100,639823050,21100,21100,21100,21100,0
20241118,192000,639823050,21100,21100,21100,21100,0
20241118,191900,639823050,21100,21100,21100,21100,0
20241118,191800,639823050,21100,21100,21100,21100,0
20241118,191700,639823050,21100,21100,21100,21100,0
20241118,191600,639823050,21100,21100,21100,21100,0
20241118,191500,639823050,21100,21100,21100,21100,0
20241118,191400,639823050,21100,21100,21100,21100,0
20241118,191300,639823050,21100,21100,21100,21100,98
20241118,191200,639823050,21100,21100,21100,21100,0
20241118,191100,639823050,21100,21100,21100,21100,0
20241118,191000,639823050,21100,21100,21100,21100,0
20241118,190900,639823050,21100,21100,21100,21100,0
20241118,190800,639823050,21100,21100,21100,21100,0
20241118,190700,639823050,21100,21100,21100,21100,0
20241118,190600,639823050,21100,21100,21100,21100,0
20241118,190500,639823050,21100,21100,21100,21100,0
20241118,190400,639823050,21100,21100,21100,21100,0
20241118,190300,639823050,21100,21100,21100,21100,0
20241118,190200,639823050,21100,21100,21100,21100,0
20241118,190100,639823050,21100,21100,21100,21100,0
20241118,190000,639823050,21100,21100,21100,21100,0
20241118,185900,639823050,21100,21100,21100,21100,0
20241118,185800,639823050,21100,21100,21100,21100,0
20241118,185700,639823050,21100,21100,21100,21100,0
20241118,185600,639823050,21100,21100,21100,21100,0
20241118,185500,639823050,21100,21100,21100,21100,0
20241118,185400,639823050,21100,21100,21100,21100,0
20241118,185300,639823050,21100,21100,21100,21100,0
20241118,185200,639823050,21100,21100,21100,21100,0
20241118,185100,639823050,21100,21100,21100,21100,0
20241118,185000,639823050,21100,21100,21100,21100,0
20241118,184900,639823050,21100,21100,21100,21100,0
20241118,184800,639823050,21100,21100,21100,21100,0
20241118,184700,639823050,21100,21100,21100,21100,0
20241118,184600,639823050,21100,21100,21100,21100,0
20241118,184500,639823050,21100,21100,21100,21100,0
20241118,184400,639823050,21100,21100,21100,21100,0
20241118,184300,639823050,21100,21100,21100,21100,98
20241118,184200,639823050,21100,21100,21100,21100,0
20241118,184100,639823050,21100,21100,21100,21100,0
20241118,184000,639823050,21100,21100,21100,21100,0
20241118,183900,639823050,21100,21100,21100,21100,0
20241118,183800,639823050,21100,21100,21100,21100,0
20241118,183700,639823050,21100,21100,21100,21100,0
20241118,183600,639823050,21100,21100,21100,21100,0
20241118,183500,639823050,21100,21100,21100,21100,0
20241118,183400,639823050,21100,21100,21100,21100,0
20241118,183300,639823050,21100,21100,21100,21100,0
20241118,183200,639823050,21100,21100,21100,21100,0
20241118,183100,639823050,21100,21100,21100,21100,0
20241118,183000,639823050,21100,21100,21100,21100,0
20241118,182900,639823050,21100,21100,21100,21100,0
20241118,182800,639823050,21100,21100,21100,21100,0
20241118,182700,639823050,21100,21100,21100,21100,0
20241118,182600,639823050,21100,21100,21100,21100,0
20241118,182500,639823050,21100,21100,21100,21100,0
20241118,182400,639823050,21100,21100,21100,21100,0
20241118,182300,639823050,21100,21100,21100,21100,0
20241118,182200,639823050,21100,21100,21100,21100,0
20241118,182100,639823050,21100,21100,21100,21100,0
20241118,182000,639823050,21100,21100,21100,21100,0
20241118,181900,639823050,21100,21100,21100,21100,0
20241118,181800,639823050,21100,21100,21100,21100,0
20241118,181700,639823050,21100,21100,21100,21100,0
20241118,181600,639823050,21100,21100,21100,21100,0
20241118,181500,639823050,21100,21100,21100,21100,0
20241118,181400,639823050,21100,21100,21100,21100,0
20241118,181300,639823050,21100,21100,21100,21100,98
20241118,181200,639823050,21100,21100,21100,21100,0
20241118,181100,639823050,21100,21100,21100,21100,0
20241118,181000,639823050,21100,21100,21100,21100,0
20241118,180900,639823050,21100,21100,21100,21100,0
20241118,180800,639823050,21100,21100,21100,21100,0
20241118,180700,639823050,21100,21100,21100,21100,0
20241118,180600,639823050,21100,21100,21100,21100,0
20241118,180500,639823050,21100,21100,21100,21100,0
20241118,180400,639823050,21100,21100,21100,21100,0
20241118,180300,639823050,21100,21100,21100,21100,0
20241118,180200,639823050,21100,21100,21100,21100,0
20241118,180100,639823050,21100,21100,21100,21100,0
20241118,180000,639823050,21100,21100,21100,21100,0
20241118,175900,639823050,21100,21100,21100,21100,0
20241118,175800,639823050,21100,21100,21100,21100,0
20241118,175700,639823050,21100,21100,21100,21100,0
20241118,175600,639823050,21100,21100,21100,21100,0
20241118,175500,639823050,21100,21100,21100,21100,0
20241118,175400,639823050,21100,21100,21100,21100,0
20241118,175300,639823050,21100,21100,21100,21100,0
20241118,175200,639823050,21100,21100,21100,21100,0
20241118,175100,639823050,21100,21100,21100,21100,0
20241118,175000,639823050,21100,21100,21100,21100,0
20241118,174900,639823050,21100,21100,21100,21100,0
20241118,174800,639823050,21100,21100,21100,21100,0
20241118,174700,639823050,21100,21100,21100,21100,0
20241118,174600,639823050,21100,21100,21100,21100,0
20241118,174500,639823050,21100,21100,21100,21100,0
20241118,174400,639823050,21100,21100,21100,21100,0
20241118,174300,639823050,21100,21100,21100,21100,98
20241118,174200,639823050,21100,21100,21100,21100,0
20241118,174100,639823050,21100,21100,21100,21100,0
20241118,174000,639823050,21100,21100,21100,21100,0
20241118,173900,639823050,21100,21100,21100,21100,0
20241118,173800,639823050,21100,21100,21100,21100,0
20241118,173700,639823050,21100,21100,21100,21100,0
20241118,173600,639823050,21100,21100,21100,21100,0
20241118,173500,639823050,21100,21100,21100,21100,0
20241118,173400,639823050,21100,21100,21100,21100,0
20241118,173300,639823050,21100,21100,21100,21100,0
20241118,173200,639823050,21100,21100,21100,21100,0
20241118,173100,639823050,21100,21100,21100,21100,0
20241118,173000,639823050,21100,21100,21100,21100,0
20241118,172900,639823050,21100,21100,21100,21100,0
20241118,172800,639823050,21100,21100,21100,21100,0
20241118,172700,639823050,21100,21100,21100,21100,0
20241118,172600,639823050,21100,21100,21100,21100,0
20241118,172500,639823050,21100,21100,21100,21100,0
20241118,172400,639823050,21100,21100,21100,21100,0
20241118,172300,639823050,21100,21100,21100,21100,0
20241118,172200,639823050,21100,21100,21100,21100,0
20241118,172100,639823050,21100,21100,21100,21100,0
20241118,172000,639823050,21100,21100,21100,21100,0
20241118,171900,639823050,21100,21100,21100,21100,0
20241118,171800,639823050,21100,21100,21100,21100,0
20241118,171700,639823050,21100,21100,21100,21100,0
20241118,171600,639823050,21100,21100,21100,21100,0
20241118,171500,639823050,21100,21100,21100,21100,0
20241118,171400,639823050,21100,21100,21100,21100,0
20241118,171300,639823050,21100,21100,21100,21100,98
20241118,171200,639823050,21100,21100,21100,21100,0
20241118,171100,639823050,21100,21100,21100,21100,0
20241118,171000,639823050,21100,21100,21100,21100,0
20241118,170900,639823050,21100,21100,21100,21100,0
20241118,170800,639823050,21100,21100,21100,21100,0
20241118,170700,639823050,21100,21100,21100,21100,0
20241118,170600,639823050,21100,21100,21100,21100,0
20241118,170500,639823050,21100,21100,21100,21100,0
20241118,170400,639823050,21100,21100,21100,21100,0
20241118,170300,639823050,21100,21100,21100,21100,0
20241118,170200,639823050,21100,21100,21100,21100,0
20241118,170100,639823050,21100,21100,21100,21100,0
20241118,170000,639823050,21100,21100,21100,21100,0
20241118,165900,639823050,21100,21100,21100,21100,0
20241118,165800,639823050,21100,21100,21100,21100,0
20241118,165700,639823050,21100,21100,21100,21100,0
20241118,165600,639823050,21100,21100,21100,21100,0
20241118,165500,639823050,21100,21100,21100,21100,0
20241118,165400,639823050,21100,21100,21100,21100,0
20241118,165300,639823050,21100,21100,21100,21100,0
20241118,165200,639823050,21100,21100,21100,21100,0
20241118,165100,639823050,21100,21100,21100,21100,0
20241118,165000,639823050,21100,21100,21100,21100,0
20241118,164900,639823050,21100,21100,21100,21100,0
20241118,164800,639823050,21100,21100,21100,21100,0
20241118,164700,639823050,21100,21100,21100,21100,0
20241118,164600,639823050,21100,21100,21100,21100,0
20241118,164500,639823050,21100,21100,21100,21100,0
20241118,164400,639823050,21100,21100,21100,21100,0
20241118,164300,639823050,21100,21100,21100,21100,98
20241118,164200,639823050,21100,21100,21100,21100,0
20241118,164100,639823050,21100,21100,21100,21100,0
20241118,164000,639823050,21100,21100,21100,21100,0
20241118,163900,639823050,21100,21100,21100,21100,0
20241118,163800,639823050,21100,21100,21100,21100,0
20241118,163700,639823050,21100,21100,21100,21100,0
20241118,163600,639823050,21100,21100,21100,21100,0
20241118,163500,639823050,21100,21100,21100,21100,0
20241118,163400,639823050,21100,21100,21100,21100,0
20241118,163300,639823050,21100,21100,21100,21100,0
20241118,163200,639823050,21100,21100,21100,21100,0
20241118,163100,639823050,21100,21100,21100,21100,0
20241118,163000,639823050,21100,21100,21100,21100,0
20241118,162900,639823050,21100,21100,21100,21100,0
20241118,162800,639823050,21100,21100,21100,21100,0
20241118,162700,639823050,21100,21100,21100,21100,0
20241118,162600,639823050,21100,21100,21100,21100,0
20241118,162500,639823050,21100,21100,21100,21100,0
20241118,162400,639823050,21100,21100,21100,21100,0
20241118,162300,639823050,21100,21100,21100,21100,0
20241118,162200,639823050,21100,21100,21100,21100,0
20241118,162100,639823050,21100,21100,21100,21100,0
20241118,162000,639823050,21100,21100,21100,21100,0
20241118,161900,639823050,21100,21100,21100,21100,0
20241118,161800,639823050,21100,21100,21100,21100,0
20241118,161700,639823050,21100,21100,21100,21100,0
20241118,161600,639823050,21100,21100,21100,21100,0
20241118,161500,639823050,21100,21100,21100,21100,0
20241118,161400,639823050,21100,21100,21100,21100,0
20241118,161300,639823050,21100,21100,21100,21100,98
20241118,161200,639823050,21100,21100,21100,21100,0
20241118,161100,639823050,21100,21100,21100,21100,0
20241118,161000,639823050,21100,21100,21100,21100,0
20241118,160900,639823050,21100,21100,21100,21100,0
20241118,160800,639823050,21100,21100,21100,21100,0
20241118,160700,639823050,21100,21100,21100,21100,0
20241118,160600,639823050,21100,21100,21100,21100,0
20241118,160500,639823050,21100,21100,21100,21100,0
20241118,160400,639823050,21100,21100,21100,21100,0
20241118,160300,639823050,21100,21100,21100,21100,0
20241118,160200,639823050,21100,21100,21100,21100,0
20241118,160100,639823050,21100,21100,21100,21100,0
20241118,160000,639823050,21100,21100,21100,21100,0
20241118,155900,639823050,21100,21100,21100,21100,0
20241118,155800,639823050,21100,21100,21100,21100,0
20241118,155700,639823050,21100,21100,21100,21100,0
20241118,155600,639823050,21100,21100,21100,21100,0
20241118,155500,639823050,21100,21100,21100,21100,0
20241118,155400,639823050,21100,21100,21100,21100,0
20241118,155300,639823050,21100,21100,21100,21100,0
20241118,155200,639823050,21100,21100,21100,21100,0
20241118,155100,639823050,21100,21100,21100,21100,0
20241118,155000,639823050,21100,21100,21100,21100,0
20241118,154900,639823050,21100,21100,21100,21100,0
20241118,154800,639823050,21100,21100,21100,21100,0
20241118,154700,639823050,21100,21100,21100,21100,0
20241118,154600,639823050,21100,21100,21100,21100,0
20241118,154500,639823050,21100,21100,21100,21100,0
20241118,154400,639823050,21100,21100,21100,21100,0
20241118,154300,639823050,21100,21100,21100,21100,98
20241118,154200,639823050,21100,21100,21100,21100,0
20241118,154100,639823050,21100,21100,21100,21100,0
20241118,154000,639823050,21100,21100,21100,21100,0
20241118,153900,639823050,21100,21100,21100,21100,0
20241118,153800,639823050,21100,21100,21100,21100,0
20241118,153700,639823050,21100,21100,21100,21100,0
20241118,153600,639823050,21100,21100,21100,21100,0
20241118,153500,639823050,21100,21100,21100,21100,0
20241118,153400,639823050,21100,21100,21100,21100,0
20241118,153300,639823050,21100,21100,21100,21100,0
20241118,153200,639823050,21100,21100,21100,21100,0
20241118,153100,639823050,21100,21100,21100,21100,0
20241118,153000,639823050,21100,21100,21100,21100,98
20241118,152900,637755250,21050,21050,21050,21050,0
20241118,152800,637755250,21050,21050,21050,21050,0
20241118,152700,637755250,21050,21050,21050,21050,0
20241118,152600,637755250,21050,21050,21050,21050,0
20241118,152500,637755250,21050,21050,21050,21050,0
20241118,152400,637755250,21050,21050,21050,21050,0
20241118,152300,637755250,21050,21050,21050,21050,0
20241118,152200,637755250,21050,21050,21050,21050,0
20241118,152100,637755250,21050,21050,21050,21050,0
20241118,152000,637755250,21050,21050,21050,21050,0
20241118,151900,637755250,21050,21050,21050,21000,48
20241118,151800,636744900,21050,21050,21050,21050,0
20241118,151700,636744900,21050,21050,21050,21050,3
20241118,151600,636681750,21050,21050,21050,21050,0
20241118,151500,636681750,21050,21050,21050,21050,1
20241118,151400,636660700,21000,21000,21000,20900,108
20241118,151300,634395700,21000,21000,21000,21000,0
20241118,151200,634395700,21000,21000,21000,21000,17
20241118,151100,634038700,21000,21000,21000,21000,230
20241118,151000,629208700,21000,20900,21000,20900,6
20241118,150900,629083000,21000,21000,21000,21000,3
20241118,150800,629020000,21000,21000,21000,21000,0
20241118,150700,629020000,21000,20950,21000,20900,155
20241118,150600,625766900,21000,21000,21000,21000,0
20241118,150500,625766900,21000,21000,21000,21000,0
20241118,150400,625766900,21000,21000,21000,21000,0
20241118,150300,625766900,21000,21000,21000,21000,0
20241118,150200,625766900,21000,21000,21000,21000,0
20241118,150100,625766900,21000,21000,21000,21000,0
20241118,150000,625766900,21000,21000,21000,21000,1
20241118,145900,625745900,20900,20900,20950,20900,203
20241118,145800,621503150,20950,20900,20950,20900,109
20241118,145700,619219650,20950,20950,20950,20950,0
20241118,145600,619219650,20950,20950,20950,20950,0
20241118,145500,619219650,20950,20950,20950,20850,2570
20241118,145400,565617300,20950,20900,20950,20900,6
20241118,145300,565491800,20950,20950,20950,20950,0
20241118,145200,565491800,20950,20950,20950,20950,0
20241118,145100,565491800,20950,20950,20950,20950,1
20241118,145000,565470850,20900,20900,20900,20900,0
20241118,144900,565470850,20900,20900,20900,20900,21
20241118,144800,565031950,20900,20900,20900,20900,80
20241118,144700,563359950,20900,20900,20900,20900,27
20241118,144600,562795650,20900,20900,20900,20900,84
20241118,144500,561040050,20950,20950,20950,20950,0
20241118,144400,561040050,20950,20950,20950,20950,0
20241118,144300,561040050,20950,20950,20950,20950,0
20241118,144200,561040050,20950,20950,20950,20950,0
20241118,144100,561040050,20950,20950,20950,20950,0
20241118,144000,561040050,20950,20950,20950,20950,178
20241118,143900,557310950,20950,20950,20950,20950,0
20241118,143800,557310950,20950,20950,20950,20950,0
20241118,143700,557310950,20950,20950,20950,20950,0
20241118,143600,557310950,20950,20950,20950,20950,0
20241118,143500,557310950,20950,20950,20950,20950,0
20241118,143400,557310950,20950,20950,20950,20950,0
20241118,143300,557310950,20950,20950,20950,20950,0
20241118,143200,557310950,20950,20950,20950,20950,0
20241118,143100,557310950,20950,20950,20950,20950,0
20241118,143000,557310950,20950,20950,20950,20950,0
20241118,142900,557310950,20950,20950,20950,20950,0
20241118,142800,557310950,20950,20950,20950,20950,0
20241118,142700,557310950,20950,20950,20950,20950,0
20241118,142600,557310950,20950,20950,20950,20950,0
20241118,142500,557310950,20950,20950,20950,20950,0
20241118,142400,557310950,20950,20950,20950,20950,0
20241118,142300,557310950,20950,20950,20950,20950,0
20241118,142200,557310950,20950,20950,20950,20950,0
20241118,142100,557310950,20950,20950,20950,20950,0
20241118,142000,557310950,20950,20950,20950,20950,0
20241118,141900,557310950,20950,20950,20950,20950,2
20241118,141800,557269050,20950,20950,20950,20950,0
20241118,141700,557269050,20950,20950,20950,20900,53
20241118,141600,556161200,20950,20950,20950,20950,113
20241118,141500,553793850,20850,20950,20950,20850,151
20241118,141400,550645400,20850,20900,20950,20850,1390
20241118,141300,521601550,21000,21000,21000,21000,0
20241118,141200,521601550,21000,21000,21000,21000,0
20241118,141100,521601550,21000,21000,21000,21000,0
20241118,141000,521601550,21000,21000,21000,21000,0
20241118,140900,521601550,21000,21000,21000,21000,1
20241118,140800,521580550,20900,20900,20900,20900,1
20241118,140700,521559650,21000,21000,21000,21000,0
20241118,140600,521559650,21000,21000,21000,21000,0
20241118,140500,521559650,21000,21000,21000,21000,1
20241118,140400,521538650,20900,21000,21000,20900,36
20241118,140300,520785950,20900,20900,20900,20900,16
20241118,140200,520451550,21000,21000,21000,20900,44
20241118,140100,519530850,21000,21000,21000,21000,1
20241118,140000,519509850,20900,20900,20900,20900,1
20241118,135900,519488950,20900,20950,20950,20900,14
20241118,135800,519196300,21000,21000,21000,21000,1
20241118,135700,519175300,20950,20950,20950,20950,2
20241118,135600,519133400,20900,20950,21000,20900,3
20241118,135500,519070550,20950,20950,20950,20950,1
20241118,135400,519049600,20900,20900,20900,20900,0
20241118,135300,519049600,20900,20900,20900,20900,22
20241118,135200,518589800,21000,21000,21000,21000,0
20241118,135100,518589800,21000,21000,21000,21000,1
20241118,135000,518568800,21000,20900,21000,20900,49
20241118,134900,517544600,21000,21000,21000,21000,0
20241118,134800,517544600,21000,21000,21000,21000,0
20241118,134700,517544600,21000,21000,21000,21000,52
20241118,134600,516452600,21000,20950,21000,20950,69
20241118,134500,515007000,21100,20900,21200,20850,539
20241118,134400,503702250,20900,20900,20900,20850,950
20241118,134300,483847800,20900,20900,20900,20900,30
20241118,134200,483220800,20950,20950,20950,20950,1
20241118,134100,483199850,20850,20850,20850,20850,20
20241118,134000,482782850,20950,20900,20950,20900,300
20241118,133900,476500900,20950,20850,20950,20850,2
20241118,133800,476459100,20950,20950,20950,20900,250
20241118,133700,471233800,20950,20950,20950,20950,0
20241118,133600,471233800,20950,20950,20950,20950,1
20241118,133500,471212850,20950,20900,20950,20900,10
20241118,133400,471003800,21000,20950,21000,20950,262
20241118,133300,465514850,21050,21050,21050,21050,0
20241118,133200,465514850,21050,21050,21050,21050,0
20241118,133100,465514850,21050,21050,21050,21000,818
20241118,133000,448335150,21050,21050,21050,21050,114
20241118,132900,445935450,21050,21050,21050,21050,54
20241118,132800,444798750,21100,21100,21100,21100,100
20241118,132700,442688750,21100,21100,21100,21100,0
20241118,132600,442688750,21100,21100,21100,21100,14
20241118,132500,442393350,21100,21100,21100,21100,13
20241118,132400,442119050,21100,21100,21100,21100,13
20241118,132300,441844750,21100,21100,21100,21100,13
20241118,132200,441570450,21000,21100,21100,21000,87
20241118,132100,439740450,21100,21100,21100,21100,14
20241118,132000,439445050,21000,21050,21100,21000,14
20241118,131900,439149950,21100,21100,21100,21100,13
20241118,131800,438875650,21100,21100,21100,21100,13
20241118,131700,438601350,21100,21100,21100,21100,13
20241118,131600,438327050,21100,21100,21100,21100,14
20241118,131500,438031650,21100,21100,21100,21100,13
20241118,131400,437757350,21050,21100,21100,21050,67
20241118,131300,436346350,21000,21050,21050,21000,700
20241118,131200,421642950,21000,21050,21050,21000,150
20241118,131100,418491400,21050,21100,21100,21050,188
20241118,131000,414533300,21050,21150,21150,21050,213
20241118,130900,410045800,21150,21150,21150,21150,13
20241118,130800,409770850,21100,21150,21150,21100,249
20241118,130700,404504650,21050,21200,21200,21050,706
20241118,130600,389627000,21100,21200,21200,21100,190
20241118,130500,385608000,21200,21300,21300,21200,337
20241118,130400,378462300,21200,21250,21300,21200,72
20241118,130300,376932050,21300,21300,21300,21300,13
20241118,130200,376655150,21250,21250,21250,21250,14
20241118,130100,376357650,21250,21200,21250,21200,20
20241118,130000,375932900,21250,21300,21300,21250,17
20241118,125900,375571000,21250,21250,21250,21250,10
20241118,125800,375358500,21200,21300,21300,21200,18
20241118,125700,374975600,21200,21250,21300,21200,19
20241118,125600,374572050,21200,21250,21250,21200,29
20241118,125500,373956550,21250,21250,21250,21250,23
20241118,125400,373467800,21200,21350,21350,21200,76
20241118,125300,371851950,21350,21350,21350,21350,13
20241118,125200,371574400,21350,21350,21350,21350,13
20241118,125100,371296850,21350,21350,21350,21350,13
20241118,125000,371019300,21350,21350,21350,21350,14
20241118,124900,370720400,21350,21350,21350,21350,13
20241118,124800,370442850,21350,21350,21350,21350,13
20241118,124700,370165300,21350,21350,21350,21350,13
20241118,124600,369887750,21250,21350,21350,21250,79
20241118,124500,368207700,21350,21350,21350,21350,14
20241118,124400,367908800,21350,21350,21350,21350,13
20241118,124300,367631250,21350,21350,21350,21350,13
20241118,124200,367353700,21350,21350,21350,21350,13
20241118,124100,367076150,21350,21350,21350,21350,13
20241118,124000,366798600,21350,21350,21350,21350,14
20241118,123900,366499700,21350,21350,21350,21350,13
20241118,123800,366222150,21350,21350,21350,21350,13
20241118,123700,365944600,21350,21350,21350,21350,13
20241118,123600,365667050,21350,21350,21350,21350,13
20241118,123500,365389500,21350,21350,21350,21350,14
20241118,123400,365090600,21350,21350,21350,21350,13
20241118,123300,364813050,21350,21350,21350,21350,13
20241118,123200,364535500,21350,21350,21350,21350,13
20241118,123100,364257950,21350,21350,21350,21350,13
20241118,123000,363980400,21350,21300,21350,21250,227
20241118,122900,359154150,21300,21300,21300,21300,5
20241118,122800,359047650,21300,21300,21300,21300,0
20241118,122700,359047650,21300,21250,21300,21250,53
20241118,122600,357919700,21250,21250,21250,21250,0
20241118,122500,357919700,21250,21250,21250,21250,0
20241118,122400,357919700,21250,21250,21250,21250,0
20241118,122300,357919700,21250,21250,21250,21250,0
20241118,122200,357919700,21250,21250,21250,21250,377
20241118,122100,349908450,21250,21250,21250,21250,13
20241118,122000,349632200,21200,21250,21250,21200,35
20241118,121900,348889500,21250,21250,21250,21250,13
20241118,121800,348613250,21250,21350,21350,21250,75
20241118,121700,347018200,21250,21400,21400,21250,363
20241118,121600,339295000,21350,21450,21450,21350,262
20241118,121500,333700000,21450,21450,21450,21450,13
20241118,121400,333421150,21450,21450,21450,21450,14
20241118,121300,333120850,21450,21450,21450,21450,30
20241118,121200,332477350,21450,21450,21450,21450,13
20241118,121100,332198500,21450,21450,21450,21450,13
20241118,121000,331919650,21450,21450,21450,21450,13
20241118,120900,331640800,21450,21450,21450,21450,14
20241118,120800,331340500,21450,21450,21450,21450,13
20241118,120700,331061650,21450,21450,21450,21450,13
20241118,120600,330782800,21450,21450,21450,21450,13
20241118,120500,330503950,21450,21450,21450,21450,13
20241118,120400,330225100,21450,21450,21450,21450,14
20241118,120300,329924800,21450,21450,21450,21450,13
20241118,120200,329645950,21350,21500,21500,21350,79
20241118,120100,327954350,21500,21500,21500,21500,13
20241118,120000,327674850,21500,21500,21500,21500,13
20241118,115900,327395350,21500,21500,21500,21500,14
20241118,115800,327094350,21500,21500,21500,21500,13
20241118,115700,326814850,21500,21500,21500,21500,18
20241118,115600,326427850,21500,21500,21500,21500,13
20241118,115500,326148350,21450,21450,21450,21450,51
20241118,115400,325054400,21450,21450,21450,21450,0
20241118,115300,325054400,21450,21450,21450,21450,0
20241118,115200,325054400,21450,21450,21450,21450,2
20241118,115100,325011500,21500,21450,21500,21450,13
20241118,115000,324732050,21500,21500,21500,21500,13
20241118,114900,324452550,21500,21500,21500,21500,14
20241118,114800,324151550,21500,21500,21500,21500,13
20241118,114700,323872050,21500,21500,21500,21500,145
20241118,114600,320754550,21550,21500,21550,21500,13
20241118,114500,320474450,21550,21550,21550,21550,13
20241118,114400,320194300,21600,21550,21600,21550,14
20241118,114300,319892100,21550,21550,21550,21550,13
20241118,114200,319611950,21550,21550,21550,21550,80
20241118,114100,317887950,21550,21450,21550,21450,663
20241118,114000,303651900,21400,21450,21450,21400,26
20241118,113900,303094850,21450,21450,21450,21450,13
20241118,113800,302816000,21450,21450,21450,21450,14
20241118,113700,302515700,21400,21400,21400,21400,1
20241118,113600,302494300,21400,21400,21400,21400,192
20241118,113500,298385500,21350,21350,21350,21350,0
20241118,113400,298385500,21350,21350,21350,21350,0
20241118,113300,298385500,21350,21350,21350,21350,0
20241118,113200,298385500,21350,21350,21350,21350,0
20241118,113100,298385500,21350,21350,21350,21350,155
20241118,113000,295076250,21350,21250,21350,21250,154
20241118,112900,291792500,21300,21350,21350,21300,27
20241118,112800,291216750,21400,21400,21400,21350,33
20241118,112700,290510700,21400,21400,21400,21400,13
20241118,112600,290232500,21400,21400,21400,21400,13
20241118,112500,289954300,21450,21400,21450,21400,63
20241118,112400,288603650,21400,21400,21400,21400,13
20241118,112300,288325450,21400,21400,21400,21400,14
20241118,112200,288025850,21400,21400,21400,21400,13
20241118,112100,287747650,21300,21300,21300,21300,1
20241118,112000,287726350,21350,21300,21350,21300,504
20241118,111900,276966000,21250,21250,21250,21250,1098
20241118,111800,253633500,21250,21250,21250,21250,15
20241118,111700,253314750,21200,21200,21200,21200,0
20241118,111600,253314750,21200,21200,21200,21200,0
20241118,111500,253314750,21200,21200,21200,21200,0
20241118,111400,253314750,21200,21200,21200,21200,0
20241118,111300,253314750,21200,21200,21200,21200,0
20241118,111200,253314750,21200,21200,21200,21200,0
20241118,111100,253314750,21200,21150,21200,21150,4
20241118,111000,253230000,21200,21200,21200,21200,74
20241118,110900,251661200,21200,21200,21200,21200,0
20241118,110800,251661200,21200,21150,21200,21150,265
20241118,110700,246056250,21100,21100,21100,21100,0
20241118,110600,246056250,21100,21100,21100,21100,0
20241118,110500,246056250,21100,21100,21100,21100,0
20241118,110400,246056250,21100,21100,21100,21100,0
20241118,110300,246056250,21100,21100,21100,21100,0
20241118,110200,246056250,21100,21100,21100,21100,7
20241118,110100,245908550,21050,21050,21050,21050,0
20241118,110000,245908550,21050,21050,21050,21050,101
20241118,105900,243782500,21100,21100,21100,21100,0
20241118,105800,243782500,21100,21100,21100,21100,0
20241118,105700,243782500,21100,21100,21100,21100,400
20241118,105600,235342500,21100,21100,21100,21100,0
20241118,105500,235342500,21100,21100,21100,21100,0
20241118,105400,235342500,21100,21100,21100,21100,0
20241118,105300,235342500,21100,21100,21100,21100,0
20241118,105200,235342500,21100,21100,21100,21100,0
20241118,105100,235342500,21100,21100,21100,21100,0
20241118,105000,235342500,21100,21000,21100,21000,57
20241118,104900,234142800,21000,21000,21000,21000,0
20241118,104800,234142800,21000,21000,21000,21000,48
20241118,104700,233134800,21000,21000,21000,21000,0
20241118,104600,233134800,21000,21000,21000,21000,50
20241118,104500,232084800,21050,21050,21100,21050,32
20241118,104400,231410700,21050,21050,21050,21050,119
20241118,104300,228905750,21100,21200,21200,21100,273
20241118,104200,223140450,21200,21200,21200,21200,4
20241118,104100,223055650,21200,21200,21200,21200,0
20241118,104000,223055650,21200,21200,21200,21200,0
20241118,103900,223055650,21200,21200,21200,21200,0
20241118,103800,223055650,21200,21200,21200,21200,24
20241118,103700,222546850,21200,21200,21200,21200,50
20241118,103600,221486850,21200,21200,21200,21200,1
20241118,103500,221465650,21100,21100,21100,21100,0
20241118,103400,221465650,21100,21100,21100,21100,0
20241118,103300,221465650,21100,21100,21100,21100,0
20241118,103200,221465650,21100,21100,21100,21100,95
20241118,103100,219461150,21100,21100,21100,21100,0
20241118,103000,219461150,21100,21100,21100,21100,0
20241118,102900,219461150,21100,21100,21100,21100,3
20241118,102800,219397850,21100,21100,21100,21100,65
20241118,102700,218026350,21100,21100,21100,21100,132
20241118,102600,215241150,21100,21150,21150,21100,94
20241118,102500,213257250,21150,21150,21150,21150,100
20241118,102400,211142250,21150,21150,21150,21150,0
20241118,102300,211142250,21150,21150,21150,21150,0
20241118,102200,211142250,21150,21150,21150,21150,0
20241118,102100,211142250,21150,21150,21150,21150,0
20241118,102000,211142250,21150,21150,21150,21150,0
20241118,101900,211142250,21150,21150,21150,21150,10
20241118,101800,210930750,21050,21050,21050,21050,20
20241118,101700,210509750,21050,21050,21050,21050,30
20241118,101600,209878250,21100,21100,21100,21100,5
20241118,101500,209772750,21050,21050,21050,21050,4
20241118,101400,209688550,21100,21100,21100,21100,50
20241118,101300,208633550,21150,21150,21150,21150,2
20241118,101200,208591250,21150,21150,21150,21150,1
20241118,101100,208570100,21150,21150,21150,21150,0
20241118,101000,208570100,21150,21200,21200,21150,362
20241118,100900,200898250,21250,21250,21250,21250,0
20241118,100800,200898250,21250,21250,21250,21250,0
20241118,100700,200898250,21250,21250,21250,21250,0
20241118,100600,200898250,21250,21250,21250,21250,0
20241118,100500,200898250,21250,21250,21250,21250,30
20241118,100400,200260750,21200,21200,21200,21200,28
20241118,100300,199667150,21250,21250,21250,21250,1
20241118,100200,199645900,21200,21200,21200,21200,15
20241118,100100,199327900,21200,21200,21200,21200,15
20241118,100000,199009900,21250,21250,21250,21250,364
20241118,095900,191274900,21200,21200,21200,21200,0
20241118,095800,191274900,21200,21300,21300,21200,510
20241118,095700,180459100,21350,21350,21350,21350,0
20241118,095600,180459100,21350,21350,21350,21350,1
20241118,095500,180437750,21350,21350,21350,21350,0
20241118,095400,180437750,21350,21350,21350,21350,0
20241118,095300,180437750,21350,21350,21350,21350,10
20241118,095200,180224250,21350,21350,21350,21350,138
20241118,095100,177277950,21350,21350,21350,21350,0
20241118,095000,177277950,21350,21350,21350,21350,2
20241118,094900,177235250,21350,21350,21350,21350,1
20241118,094800,177213900,21250,21250,21250,21250,0
20241118,094700,177213900,21250,21350,21350,21250,4
20241118,094600,177128700,21350,21350,21350,21350,1
20241118,094500,177107350,21350,21300,21350,21250,531
20241118,094400,165816350,21350,21300,21350,21300,167
20241118,094300,162256850,21250,21350,21350,21250,208
20241118,094200,157826150,21350,21500,21500,21350,245
20241118,094100,152587750,21500,21500,21500,21500,3
20241118,094000,152523250,21450,21500,21500,21450,113
20241118,093900,150097900,21450,21500,21500,21450,67
20241118,093800,148659000,21500,21450,21500,21450,701
20241118,093700,133619350,21450,21450,21450,21450,0
20241118,093600,133619350,21450,21450,21450,21450,5
20241118,093500,133512100,21450,21450,21450,21450,0
20241118,093400,133512100,21450,21450,21450,21450,15
20241118,093300,133190350,21400,21400,21400,21400,0
20241118,093200,133190350,21400,21400,21400,21400,200
20241118,093100,128910350,21400,21400,21400,21400,0
20241118,093000,128910350,21400,21400,21400,21400,0
20241118,092900,128910350,21400,21400,21400,21400,0
20241118,092800,128910350,21400,21400,21400,21400,20
20241118,092700,128482350,21400,21400,21400,21400,100
20241118,092600,126342350,21400,21400,21400,21400,410
20241118,092500,117568350,21400,21400,21400,21400,0
20241118,092400,117568350,21400,21300,21400,21300,25
20241118,092300,117035000,21350,21350,21350,21350,185
20241118,092200,113085250,21350,21350,21350,21350,61
20241118,092100,111782900,21400,21350,21400,21350,158
20241118,092000,108409550,21350,21350,21350,21350,0
20241118,091900,108409550,21350,21350,21350,21350,0
20241118,091800,108409550,21350,21350,21350,21350,102
20241118,091700,106231850,21350,21400,21450,21350,584
20241118,091600,93719950,21400,21400,21400,21400,292
20241118,091500,87471150,21350,21350,21350,21350,0
20241118,091400,87471150,21350,21350,21400,21350,541
20241118,091300,75898100,21350,21350,21350,21350,76
20241118,091200,74275500,21300,21400,21400,21300,85
20241118,091100,72456600,21400,21200,21400,21200,526
20241118,091000,61225850,21150,21200,21200,21150,262
20241118,090900,55680950,21200,21200,21200,21200,0
20241118,090800,55680950,21200,21200,21200,21200,5
20241118,090700,55574950,21250,21250,21250,21250,164
20241118,090600,52089950,21250,21250,21300,21250,550
20241118,090500,40385800,21250,21250,21250,21250,221
20241118,090400,35689550,21250,21250,21250,21250,89
20241118,090300,33798300,21150,21100,21150,21100,403
20241118,090200,25276450,21000,21050,21050,21000,103
20241118,090100,23108450,21000,21050,21050,20950,648
20241118,090000,9492000,21000,21000,21000,21000,45